KissMeData/001570/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183400	42037900600	96800	96800	96800	96800	5500
3	20231122	183300	42037900600	96800	96800	96800	96800	0
4	20231122	183200	42037900600	96800	96800	96800	96800	0
5	20231122	183100	42037900600	96800	96800	96800	96800	0
6	20231122	183000	42037900600	96800	96800	96800	96800	0
7	20231122	182900	42037900600	96800	96800	96800	96800	0
8	20231122	182800	42037900600	96800	96800	96800	96800	0
9	20231122	182700	42037900600	96800	96800	96800	96800	0
10	20231122	182600	42037900600	96800	96800	96800	96800	0
11	20231122	182500	42037900600	96800	96800	96800	96800	0
12	20231122	182400	42037900600	96800	96800	96800	96800	0
13	20231122	182300	42037900600	96800	96800	96800	96800	0
14	20231122	182200	42037900600	96800	96800	96800	96800	0
15	20231122	182100	42037900600	96800	96800	96800	96800	0
16	20231122	182000	42037900600	96800	96800	96800	96800	0
17	20231122	181900	42037900600	96800	96800	96800	96800	0
18	20231122	181800	42037900600	96800	96800	96800	96800	0
19	20231122	181700	42037900600	96800	96800	96800	96800	0
20	20231122	181600	42037900600	96800	96800	96800	96800	0
21	20231122	181500	42037900600	96800	96800	96800	96800	0
22	20231122	181400	42037900600	96800	96800	96800	96800	0
23	20231122	181300	42037900600	96800	96800	96800	96800	0
24	20231122	181200	42037900600	96800	96800	96800	96800	0
25	20231122	181100	42037900600	96800	96800	96800	96800	0
26	20231122	181000	42037900600	96800	96800	96800	96800	0
27	20231122	180900	42037900600	96800	96800	96800	96800	0
28	20231122	180800	42037900600	96800	96800	96800	96800	0
29	20231122	180700	42037900600	96800	96800	96800	96800	0
30	20231122	180600	42037900600	96800	96800	96800	96800	0
31	20231122	180500	42037900600	96800	96800	96800	96800	0
32	20231122	180400	42037900600	96800	96800	96800	96800	5500
33	20231122	180300	42037900600	96800	96800	96800	96800	0
34	20231122	180200	42037900600	96800	96800	96800	96800	0
35	20231122	180100	42037900600	96800	96800	96800	96800	0
36	20231122	180000	42037900600	96800	96800	96800	96800	0
37	20231122	175900	42037900600	96800	96800	96800	96800	0
38	20231122	175800	42037900600	96800	96800	96800	96800	0
39	20231122	175700	42037900600	96800	96800	96800	96800	0
40	20231122	175600	42037900600	96800	96800	96800	96800	0
41	20231122	175500	42037900600	96800	96800	96800	96800	0
42	20231122	175400	42037900600	96800	96800	96800	96800	0
43	20231122	175300	42037900600	96800	96800	96800	96800	0
44	20231122	175200	42037900600	96800	96800	96800	96800	0
45	20231122	175100	42037900600	96800	96800	96800	96800	0
46	20231122	175000	42037900600	96800	96800	96800	96800	0
47	20231122	174900	42037900600	96800	96800	96800	96800	0
48	20231122	174800	42037900600	96800	96800	96800	96800	0
49	20231122	174700	42037900600	96800	96800	96800	96800	0
50	20231122	174600	42037900600	96800	96800	96800	96800	0
51	20231122	174500	42037900600	96800	96800	96800	96800	0
52	20231122	174400	42037900600	96800	96800	96800	96800	0
53	20231122	174300	42037900600	96800	96800	96800	96800	0
54	20231122	174200	42037900600	96800	96800	96800	96800	0
55	20231122	174100	42037900600	96800	96800	96800	96800	0
56	20231122	174000	42037900600	96800	96800	96800	96800	0
57	20231122	173900	42037900600	96800	96800	96800	96800	0
58	20231122	173800	42037900600	96800	96800	96800	96800	0
59	20231122	173700	42037900600	96800	96800	96800	96800	0
60	20231122	173600	42037900600	96800	96800	96800	96800	0
61	20231122	173500	42037900600	96800	96800	96800	96800	0
62	20231122	173400	42037900600	96800	96800	96800	96800	5500
63	20231122	173300	42037900600	96800	96800	96800	96800	0
64	20231122	173200	42037900600	96800	96800	96800	96800	0
65	20231122	173100	42037900600	96800	96800	96800	96800	0
66	20231122	173000	42037900600	96800	96800	96800	96800	0
67	20231122	172900	42037900600	96800	96800	96800	96800	0
68	20231122	172800	42037900600	96800	96800	96800	96800	0
69	20231122	172700	42037900600	96800	96800	96800	96800	0
70	20231122	172600	42037900600	96800	96800	96800	96800	0
71	20231122	172500	42037900600	96800	96800	96800	96800	0
72	20231122	172400	42037900600	96800	96800	96800	96800	0
73	20231122	172300	42037900600	96800	96800	96800	96800	0
74	20231122	172200	42037900600	96800	96800	96800	96800	0
75	20231122	172100	42037900600	96800	96800	96800	96800	0
76	20231122	172000	42037900600	96800	96800	96800	96800	0
77	20231122	171900	42037900600	96800	96800	96800	96800	0
78	20231122	171800	42037900600	96800	96800	96800	96800	0
79	20231122	171700	42037900600	96800	96800	96800	96800	0
80	20231122	171600	42037900600	96800	96800	96800	96800	0
81	20231122	171500	42037900600	96800	96800	96800	96800	0
82	20231122	171400	42037900600	96800	96800	96800	96800	0
83	20231122	171300	42037900600	96800	96800	96800	96800	0
84	20231122	171200	42037900600	96800	96800	96800	96800	0
85	20231122	171100	42037900600	96800	96800	96800	96800	0
86	20231122	171000	42037900600	96800	96800	96800	96800	0
87	20231122	170900	42037900600	96800	96800	96800	96800	0
88	20231122	170800	42037900600	96800	96800	96800	96800	0
89	20231122	170700	42037900600	96800	96800	96800	96800	0
90	20231122	170600	42037900600	96800	96800	96800	96800	0
91	20231122	170500	42037900600	96800	96800	96800	96800	0
92	20231122	170400	42037900600	96800	96800	96800	96800	5500
93	20231122	170300	42037900600	96800	96800	96800	96800	0
94	20231122	170200	42037900600	96800	96800	96800	96800	0
95	20231122	170100	42037900600	96800	96800	96800	96800	0
96	20231122	170000	42037900600	96800	96800	96800	96800	0
97	20231122	165900	42037900600	96800	96800	96800	96800	0
98	20231122	165800	42037900600	96800	96800	96800	96800	0
99	20231122	165700	42037900600	96800	96800	96800	96800	0
100	20231122	165600	42037900600	96800	96800	96800	96800	0
101	20231122	165500	42037900600	96800	96800	96800	96800	0
102	20231122	165400	42037900600	96800	96800	96800	96800	0
103	20231122	165300	42037900600	96800	96800	96800	96800	0
104	20231122	165200	42037900600	96800	96800	96800	96800	0
105	20231122	165100	42037900600	96800	96800	96800	96800	0
106	20231122	165000	42037900600	96800	96800	96800	96800	0
107	20231122	164900	42037900600	96800	96800	96800	96800	0
108	20231122	164800	42037900600	96800	96800	96800	96800	0
109	20231122	164700	42037900600	96800	96800	96800	96800	0
110	20231122	164600	42037900600	96800	96800	96800	96800	0
111	20231122	164500	42037900600	96800	96800	96800	96800	0
112	20231122	164400	42037900600	96800	96800	96800	96800	0
113	20231122	164300	42037900600	96800	96800	96800	96800	0
114	20231122	164200	42037900600	96800	96800	96800	96800	0
115	20231122	164100	42037900600	96800	96800	96800	96800	0
116	20231122	164000	42037900600	96800	96800	96800	96800	0
117	20231122	163900	42037900600	96800	96800	96800	96800	0
118	20231122	163800	42037900600	96800	96800	96800	96800	0
119	20231122	163700	42037900600	96800	96800	96800	96800	0
120	20231122	163600	42037900600	96800	96800	96800	96800	0
121	20231122	163500	42037900600	96800	96800	96800	96800	0
122	20231122	163400	42037900600	96800	96800	96800	96800	5500
123	20231122	163300	42037900600	96800	96800	96800	96800	0
124	20231122	163200	42037900600	96800	96800	96800	96800	0
125	20231122	163100	42037900600	96800	96800	96800	96800	0
126	20231122	163000	42037900600	96800	96800	96800	96800	0
127	20231122	162900	42037900600	96800	96800	96800	96800	0
128	20231122	162800	42037900600	96800	96800	96800	96800	0
129	20231122	162700	42037900600	96800	96800	96800	96800	0
130	20231122	162600	42037900600	96800	96800	96800	96800	0
131	20231122	162500	42037900600	96800	96800	96800	96800	0
132	20231122	162400	42037900600	96800	96800	96800	96800	0
133	20231122	162300	42037900600	96800	96800	96800	96800	0
134	20231122	162200	42037900600	96800	96800	96800	96800	0
135	20231122	162100	42037900600	96800	96800	96800	96800	0
136	20231122	162000	42037900600	96800	96800	96800	96800	0
137	20231122	161900	42037900600	96800	96800	96800	96800	0
138	20231122	161800	42037900600	96800	96800	96800	96800	0
139	20231122	161700	42037900600	96800	96800	96800	96800	0
140	20231122	161600	42037900600	96800	96800	96800	96800	0
141	20231122	161500	42037900600	96800	96800	96800	96800	0
142	20231122	161400	42037900600	96800	96800	96800	96800	0
143	20231122	161300	42037900600	96800	96800	96800	96800	0
144	20231122	161200	42037900600	96800	96800	96800	96800	0
145	20231122	161100	42037900600	96800	96800	96800	96800	0
146	20231122	161000	42037900600	96800	96800	96800	96800	0
147	20231122	160900	42037900600	96800	96800	96800	96800	0
148	20231122	160800	42037900600	96800	96800	96800	96800	0
149	20231122	160700	42037900600	96800	96800	96800	96800	0
150	20231122	160600	42037900600	96800	96800	96800	96800	0
151	20231122	160500	42037900600	96800	96800	96800	96800	0
152	20231122	160400	42037900600	96800	96800	96800	96800	5500
153	20231122	160300	42037900600	96800	96800	96800	96800	0
154	20231122	160200	42037900600	96800	96800	96800	96800	0
155	20231122	160100	42037900600	96800	96800	96800	96800	0
156	20231122	160000	42037900600	96800	96800	96800	96800	0
157	20231122	155900	42037900600	96800	96800	96800	96800	0
158	20231122	155800	42037900600	96800	96800	96800	96800	0
159	20231122	155700	42037900600	96800	96800	96800	96800	0
160	20231122	155600	42037900600	96800	96800	96800	96800	0
161	20231122	155500	42037900600	96800	96800	96800	96800	0
162	20231122	155400	42037900600	96800	96800	96800	96800	0
163	20231122	155300	42037900600	96800	96800	96800	96800	0
164	20231122	155200	42037900600	96800	96800	96800	96800	0
165	20231122	155100	42037900600	96800	96800	96800	96800	0
166	20231122	155000	42037900600	96800	96800	96800	96800	0
167	20231122	154900	42037900600	96800	96800	96800	96800	0
168	20231122	154800	42037900600	96800	96800	96800	96800	0
169	20231122	154700	42037900600	96800	96800	96800	96800	0
170	20231122	154600	42037900600	96800	96800	96800	96800	0
171	20231122	154500	42037900600	96800	96800	96800	96800	0
172	20231122	154400	42037900600	96800	96800	96800	96800	0
173	20231122	154300	42037900600	96800	96800	96800	96800	0
174	20231122	154200	42037900600	96800	96800	96800	96800	0
175	20231122	154100	42037900600	96800	96800	96800	96800	0
176	20231122	154000	42037900600	96800	96800	96800	96800	0
177	20231122	153900	42037900600	96800	96800	96800	96800	0
178	20231122	153800	42037900600	96800	96800	96800	96800	0
179	20231122	153700	42037900600	96800	96800	96800	96800	0
180	20231122	153600	42037900600	96800	96800	96800	96800	0
181	20231122	153500	42037900600	96800	96800	96800	96800	0
182	20231122	153400	42037900600	96800	96800	96800	96800	5500
183	20231122	153300	42037900600	96800	96800	96800	96800	0
184	20231122	153200	42037900600	96800	96800	96800	96800	0
185	20231122	153100	42037900600	96800	96800	96800	96800	0
186	20231122	153000	42037900600	96800	96800	96800	96800	5500
187	20231122	152900	41505500600	96800	96800	96800	96800	0
188	20231122	152800	41505500600	96800	96800	96800	96800	0
189	20231122	152700	41505500600	96800	96800	96800	96800	0
190	20231122	152600	41505500600	96800	96800	96800	96800	0
191	20231122	152500	41505500600	96800	96800	96800	96800	0
192	20231122	152400	41505500600	96800	96800	96800	96800	0
193	20231122	152300	41505500600	96800	96800	96800	96800	0
194	20231122	152200	41505500600	96800	96800	96800	96800	0
195	20231122	152100	41505500600	96800	96800	96800	96800	0
196	20231122	152000	41505500600	96800	96800	96800	96800	0
197	20231122	151900	41505500600	96800	96800	96800	96700	1848
198	20231122	151800	41326711000	96700	96700	96800	96600	1012
199	20231122	151700	41228843000	96700	96700	96800	96600	3282
200	20231122	151600	40911270600	96800	96900	96900	96500	5463
201	20231122	151500	40383016700	96800	96900	97000	96800	1799
202	20231122	151400	40208699200	96900	96900	97000	96800	1072
203	20231122	151300	40104823300	96900	96900	96900	96800	266
204	20231122	151200	40079065500	96900	96900	96900	96800	2277
205	20231122	151100	39858490200	96900	97000	97000	96900	406
206	20231122	151000	39819114700	97000	97000	97000	96900	575
207	20231122	150900	39763341500	97000	97000	97000	96900	637
208	20231122	150800	39701555200	97000	97000	97100	96900	394
209	20231122	150700	39663335600	97000	97000	97100	96900	1193
210	20231122	150600	39547596800	97000	96900	97000	96600	6135
211	20231122	150500	38954119800	96900	96900	97000	96900	1008
212	20231122	150400	38856444300	96900	97100	97100	96800	4837
213	20231122	150300	38387505000	97100	97100	97100	97000	362
214	20231122	150200	38352364800	97000	97100	97100	97000	417
215	20231122	150100	38311896200	97000	97100	97100	97000	708
216	20231122	150000	38243155300	97000	97000	97100	96900	1508
217	20231122	145900	38096864300	97000	97000	97000	96900	972
218	20231122	145800	38002627400	96900	96900	97000	96900	231
219	20231122	145700	37980225000	97000	97000	97000	96900	142
220	20231122	145600	37966455600	97000	97000	97000	96900	255
221	20231122	145500	37941722300	96900	96900	97000	96900	334
222	20231122	145400	37909335200	97000	97000	97000	96900	659
223	20231122	145300	37845467600	96900	97000	97000	96900	211
224	20231122	145200	37825004300	97000	96900	97000	96900	226
225	20231122	145100	37803103400	97000	96900	97000	96800	375
226	20231122	145000	37766761600	96800	96800	96900	96800	488
227	20231122	144900	37719489900	96800	96800	96900	96700	2176
228	20231122	144800	37508845100	96800	96800	96900	96800	662
229	20231122	144700	37444736300	96800	96800	96900	96800	555
230	20231122	144600	37390980300	96800	96900	96900	96800	1333
231	20231122	144500	37261932300	96900	97000	97000	96800	2105
232	20231122	144400	37057965300	97000	96900	97000	96900	842
233	20231122	144300	36976374000	96900	96900	97000	96900	550
234	20231122	144200	36923055000	97000	96900	97000	96900	936
235	20231122	144100	36832345400	97000	96900	97000	96900	364
236	20231122	144000	36797071900	96900	96900	97000	96900	135
237	20231122	143900	36783989600	96900	96900	97000	96900	182
238	20231122	143800	36766352600	96900	96900	97000	96900	601
239	20231122	143700	36708110000	97000	96900	97000	96900	165
240	20231122	143600	36692111700	96900	97000	97000	96900	146
241	20231122	143500	36677955600	96900	97000	97000	96900	274
242	20231122	143400	36651390400	97000	96900	97100	96800	1634
243	20231122	143300	36492933100	96900	96900	96900	96800	664
244	20231122	143200	36428641400	96900	96800	97000	96800	659
245	20231122	143100	36364786200	96800	96900	96900	96800	670
246	20231122	143000	36299893100	96800	96900	96900	96800	357
247	20231122	142900	36265316600	96900	96800	97000	96800	421
248	20231122	142800	36224526100	96800	96900	97000	96800	1257
249	20231122	142700	36102724300	96900	96900	97000	96900	896
250	20231122	142600	36015900900	97000	97000	97000	96900	374
251	20231122	142500	35979648500	97000	96900	97000	96800	592
252	20231122	142400	35922275400	96900	96900	96900	96800	462
253	20231122	142300	35877522000	96900	96800	96900	96800	702
254	20231122	142200	35809520900	96900	96900	96900	96800	1126
255	20231122	142100	35700503600	96800	96900	96900	96800	1132
256	20231122	142000	35590895200	96800	96800	96900	96800	410
257	20231122	141900	35551188200	96800	96900	97000	96800	572
258	20231122	141800	35495804400	96800	97100	97100	96800	4687
259	20231122	141700	35041306400	97100	97000	97100	97000	317
260	20231122	141600	35010544300	97100	97200	97200	97000	1791
261	20231122	141500	34836793900	97200	97200	97300	97000	2086
262	20231122	141400	34634201200	97200	97300	97400	97100	2146
263	20231122	141300	34425467800	97500	97400	97500	97100	2979
264	20231122	141200	34135694600	97500	97300	97500	97300	496
265	20231122	141100	34087402000	97300	97300	97400	97300	218
266	20231122	141000	34066172600	97400	97300	97400	97300	765
267	20231122	140900	33991678800	97300	97300	97400	97300	444
268	20231122	140800	33948476100	97300	97400	97400	97300	274
269	20231122	140700	33921814800	97300	97400	97400	97300	222
270	20231122	140600	33900204900	97300	97300	97400	97300	377
271	20231122	140500	33863517900	97300	97300	97400	97300	258
272	20231122	140400	33838397300	97300	97300	97400	97200	708
273	20231122	140300	33769525000	97200	97300	97300	97200	658
274	20231122	140200	33705505100	97300	97300	97300	97200	1008
275	20231122	140100	33607448700	97300	97300	97400	97300	675
276	20231122	140000	33541762900	97300	97300	97400	97300	876
277	20231122	135900	33456508700	97300	97400	97400	97300	911
278	20231122	135800	33367788800	97500	97600	97600	97400	2511
279	20231122	135700	33122963800	97600	97600	97600	97500	285
280	20231122	135600	33095152600	97600	97600	97600	97500	520
281	20231122	135500	33044432700	97600	97600	97600	97500	212
282	20231122	135400	33023754200	97600	97600	97700	97500	1900
283	20231122	135300	32838320400	97700	97700	97700	97600	191
284	20231122	135200	32819672300	97600	97700	97700	97600	199
285	20231122	135100	32800231000	97700	97600	97700	97600	326
286	20231122	135000	32768396200	97600	97500	97600	97500	173
287	20231122	134900	32751519400	97500	97600	97600	97500	595
288	20231122	134800	32693450200	97500	97500	97600	97500	155
289	20231122	134700	32678332600	97500	97500	97600	97400	2809
290	20231122	134600	32404422700	97500	97400	97500	97300	450
291	20231122	134500	32360578000	97400	97300	97400	97300	331
292	20231122	134400	32328350000	97300	97300	97400	97200	3407
293	20231122	134300	31996647900	97200	97300	97300	97200	342
294	20231122	134200	31963378100	97300	97300	97300	97200	361
295	20231122	134100	31928254700	97300	97200	97300	97200	509
296	20231122	134000	31878736700	97200	97300	97300	97200	172
297	20231122	133900	31862015200	97300	97300	97300	97200	156
298	20231122	133800	31846840400	97300	97200	97300	97100	888
299	20231122	133700	31760558900	97200	97200	97300	97200	280
300	20231122	133600	31733341100	97200	97200	97300	97200	460
301	20231122	133500	31688604400	97200	97200	97200	97100	207
302	20231122	133400	31668484500	97200	97100	97200	97100	389
303	20231122	133300	31630685800	97200	97200	97200	97100	524
304	20231122	133200	31579756000	97200	97200	97300	97200	116
305	20231122	133100	31568479800	97300	97300	97400	97200	928
306	20231122	133000	31478235600	97200	97300	97400	97200	550
307	20231122	132900	31424727900	97300	97300	97400	97300	534
308	20231122	132800	31372767900	97300	97300	97400	97300	97
309	20231122	132700	31363324000	97300	97400	97400	97300	113
310	20231122	132600	31352321900	97400	97400	97400	97300	544
311	20231122	132500	31299378200	97400	97400	97400	97300	153
312	20231122	132400	31284485600	97300	97400	97400	97300	195
313	20231122	132300	31265506300	97300	97300	97400	97300	248
314	20231122	132200	31241373300	97300	97300	97400	97200	1296
315	20231122	132100	31115190300	97300	97200	97300	97200	223
316	20231122	132000	31093497700	97300	97200	97300	97200	1436
317	20231122	131900	30953892900	97100	97200	97200	97100	59
318	20231122	131800	30948162400	97100	97100	97200	97000	288
319	20231122	131700	30920197400	97100	97100	97200	97000	1753
320	20231122	131600	30749993900	97100	97100	97100	97000	130
321	20231122	131500	30737371600	97100	97100	97100	97000	272
322	20231122	131400	30710966000	97000	97000	97100	97000	172
323	20231122	131300	30694275800	97000	97100	97100	97000	460
324	20231122	131200	30649615000	97100	97100	97200	97000	1124
325	20231122	131100	30540497800	97100	97200	97200	97100	128
326	20231122	131000	30528060600	97200	97200	97200	97100	104
327	20231122	130900	30517960600	97200	97100	97200	97000	635
328	20231122	130800	30456284900	97000	97100	97100	97000	273
329	20231122	130700	30429779200	97100	97100	97100	97000	267
330	20231122	130600	30403857200	97100	97100	97100	97000	575
331	20231122	130500	30348030200	97100	97200	97200	97100	1259
332	20231122	130400	30225779500	97100	97200	97200	97100	202
333	20231122	130300	30206153500	97100	97200	97200	97100	351
334	20231122	130200	30172044200	97200	97100	97200	97100	229
335	20231122	130100	30149806500	97200	97200	97200	97100	73
336	20231122	130000	30142716400	97200	97200	97200	97100	252
337	20231122	125900	30118236200	97200	97100	97200	97100	431
338	20231122	125800	30076372200	97200	97200	97200	97100	284
339	20231122	125700	30048790500	97100	97200	97200	97100	84
340	20231122	125600	30040631600	97200	97200	97200	97100	342
341	20231122	125500	30007418900	97200	97100	97200	97100	127
342	20231122	125400	29995085200	97100	97100	97200	97100	259
343	20231122	125300	29969933700	97200	97200	97200	97100	264
344	20231122	125200	29944295900	97100	97200	97200	97100	101
345	20231122	125100	29934480900	97100	97100	97200	97100	57
346	20231122	125000	29928943200	97100	97200	97200	97100	184
347	20231122	124900	29911075100	97200	97100	97200	97000	1666
348	20231122	124800	29749300400	97100	97200	97200	97100	767
349	20231122	124700	29674780100	97200	97200	97200	97100	314
350	20231122	124600	29644267300	97200	97200	97200	97100	117
351	20231122	124500	29632904900	97100	97200	97200	97100	114
352	20231122	124400	29621830900	97200	97200	97200	97100	149
353	20231122	124300	29607350000	97100	97100	97100	97100	150
354	20231122	124200	29592785000	97100	97200	97200	97100	43
355	20231122	124100	29588609300	97100	97100	97200	97100	360
356	20231122	124000	29553641000	97200	97200	97200	97100	207
357	20231122	123900	29533534400	97100	97100	97200	97100	341
358	20231122	123800	29500423000	97100	97200	97200	97100	265
359	20231122	123700	29474688900	97200	97100	97200	97100	93
360	20231122	123600	29465652500	97200	97200	97200	97100	1196
361	20231122	123500	29349507900	97100	97100	97200	97100	131
362	20231122	123400	29336781900	97100	97200	97300	97100	238
363	20231122	123300	29313659200	97200	97200	97300	97200	100
364	20231122	123200	29303939000	97200	97200	97200	97100	324
365	20231122	123100	29272446700	97200	97300	97300	97200	1357
366	20231122	123000	29140545800	97300	97300	97300	97200	276
367	20231122	122900	29113693900	97300	97300	97300	97200	141
368	20231122	122800	29099975400	97300	97300	97300	97200	117
369	20231122	122700	29088592000	97300	97300	97400	97200	453
370	20231122	122600	29044499100	97300	97400	97400	97300	288
371	20231122	122500	29016474300	97300	97300	97400	97300	51
372	20231122	122400	29011511800	97300	97300	97400	97300	417
373	20231122	122300	28970921500	97400	97300	97400	97300	304
374	20231122	122200	28941334900	97300	97300	97400	97200	660
375	20231122	122100	28877110300	97300	97400	97400	97300	175
376	20231122	122000	28860069700	97300	97200	97300	97200	101
377	20231122	121900	28850244100	97000	97300	97300	97000	3319
378	20231122	121800	28528019600	97300	97300	97300	97200	281
379	20231122	121700	28500679500	97200	97300	97300	97200	192
380	20231122	121600	28482006100	97300	97400	97400	97200	578
381	20231122	121500	28425764500	97300	97400	97400	97300	118
382	20231122	121400	28414274100	97400	97300	97400	97300	655
383	20231122	121300	28350496600	97400	97300	97400	97300	421
384	20231122	121200	28309517500	97300	97400	97400	97300	73
385	20231122	121100	28302411600	97400	97300	97400	97300	184
386	20231122	121000	28284505400	97300	97300	97300	97300	342
387	20231122	120900	28251228800	97300	97300	97300	97300	214
388	20231122	120800	28230406600	97300	97400	97500	97300	378
389	20231122	120700	28193609000	97400	97400	97500	97400	114
390	20231122	120600	28182500600	97300	97500	97500	97300	224
391	20231122	120500	28160676300	97500	97400	97500	97400	571
392	20231122	120400	28105057500	97300	97300	97400	97300	758
393	20231122	120300	28031234300	97300	97300	97300	97300	126
394	20231122	120200	28018974500	97300	97400	97400	97300	115
395	20231122	120100	28007782900	97400	97300	97400	97200	550
396	20231122	120000	27954246000	97300	97300	97400	97200	779
397	20231122	115900	27878403600	97300	97300	97400	97200	429
398	20231122	115800	27836686900	97300	97200	97400	97200	240
399	20231122	115700	27813338800	97200	97300	97400	97200	369
400	20231122	115600	27777430600	97300	97400	97400	97300	204
401	20231122	115500	27757580200	97300	97300	97400	97300	399
402	20231122	115400	27718756600	97300	97400	97400	97300	52
403	20231122	115300	27713694500	97400	97300	97400	97300	180
404	20231122	115200	27696163400	97300	97300	97400	97300	98
405	20231122	115100	27686627500	97200	97200	97300	97200	98
406	20231122	115000	27677093600	97200	97300	97300	97200	514
407	20231122	114900	27627113600	97200	97400	97400	97200	426
408	20231122	114800	27585660500	97400	97300	97400	97300	400
409	20231122	114700	27546737200	97400	97400	97400	97300	855
410	20231122	114600	27463460700	97400	97400	97400	97400	156
411	20231122	114500	27448266300	97400	97400	97500	97400	243
412	20231122	114400	27424585600	97400	97300	97400	97300	415
413	20231122	114300	27384182700	97300	97400	97400	97300	380
414	20231122	114200	27347172500	97400	97500	97500	97400	895
415	20231122	114100	27259995300	97500	97500	97500	97400	352
416	20231122	114000	27225700500	97400	97500	97500	97400	114
417	20231122	113900	27214593500	97500	97500	97500	97400	434
418	20231122	113800	27172291300	97500	97400	97500	97300	1243
419	20231122	113700	27051220300	97400	97300	97400	97200	335
420	20231122	113600	27018631800	97200	97200	97300	97100	1095
421	20231122	113500	26912142800	97200	97200	97200	97100	78
422	20231122	113400	26904564200	97100	97300	97300	97000	1280
423	20231122	113300	26780269900	97300	97200	97300	97200	255
424	20231122	113200	26755481900	97300	97300	97300	97200	199
425	20231122	113100	26736120200	97300	97100	97300	97000	3055
426	20231122	113000	26439385700	97000	97100	97100	97000	409
427	20231122	112900	26399712300	97000	97100	97100	97000	347
428	20231122	112800	26366042800	97100	97100	97100	97000	744
429	20231122	112700	26293865800	97000	96900	97100	96900	1982
430	20231122	112600	26101518900	96900	97000	97000	96900	191
431	20231122	112500	26082998600	97000	96900	97000	96900	247
432	20231122	112400	26059062800	97000	96900	97000	96900	183
433	20231122	112300	26041325300	96900	96900	96900	96900	71
434	20231122	112200	26034445400	96900	96900	97000	96900	1591
435	20231122	112100	25880256400	97000	97000	97100	96900	280
436	20231122	112000	25853096900	97000	97100	97100	96900	646
437	20231122	111900	25790434700	97100	97000	97100	97000	475
438	20231122	111800	25744358800	97000	97000	97100	97000	174
439	20231122	111700	25727479500	97000	97100	97100	97000	298
440	20231122	111600	25698567800	97100	97100	97100	97000	384
441	20231122	111500	25661319600	97100	97000	97100	97000	64
442	20231122	111400	25655106200	97100	97100	97100	96800	231
443	20231122	111300	25632723300	96900	96900	97000	96800	1849
444	20231122	111200	25453428100	96800	96900	96900	96800	550
445	20231122	111100	25400153700	96900	96800	96900	96800	590
446	20231122	111000	25343002100	96800	96800	96900	96800	191
447	20231122	110900	25324509800	97000	96800	97000	96800	559
448	20231122	110800	25270352200	96800	96800	96900	96800	870
449	20231122	110700	25186115300	96900	96900	96900	96800	566
450	20231122	110600	25131306500	96900	96900	96900	96800	574
451	20231122	110500	25075732700	96900	96800	96900	96800	262
452	20231122	110400	25050362400	96800	96900	96900	96800	345
453	20231122	110300	25016945000	96900	96900	96900	96800	343
454	20231122	110200	24983710800	97000	96800	97000	96800	612
455	20231122	110100	24924438000	96800	96900	96900	96800	758
456	20231122	110000	24850993000	96900	97000	97000	96900	143
457	20231122	105900	24837132200	97000	97000	97000	96900	383
458	20231122	105800	24799995600	97000	97100	97100	96900	284
459	20231122	105700	24772442000	97100	97000	97200	97000	581
460	20231122	105600	24716050400	97000	97000	97100	97000	759
461	20231122	105500	24642367700	97000	97100	97100	97000	220
462	20231122	105400	24621027600	97000	96900	97100	96800	1761
463	20231122	105300	24450243200	96800	96700	96800	96700	845
464	20231122	105200	24368465000	96700	96700	96800	96700	307
465	20231122	105100	24338777400	96700	96700	96800	96600	2800
466	20231122	105000	24068051500	96800	96800	96800	96700	151
467	20231122	104900	24053437700	96800	96900	96900	96700	2519
468	20231122	104800	23809557800	96900	96900	97000	96900	794
469	20231122	104700	23732599200	96900	96900	97000	96900	115
470	20231122	104600	23721455600	96900	96900	97000	96900	382
471	20231122	104500	23684433000	96900	96900	97000	96800	643
472	20231122	104400	23622139100	96800	96900	96900	96800	328
473	20231122	104300	23590381000	96900	97000	97000	96800	237
474	20231122	104200	23567414700	96800	97000	97000	96800	1638
475	20231122	104100	23408692900	97000	96900	97000	96800	300
476	20231122	104000	23379631000	97000	97000	97000	96800	871
477	20231122	103900	23295223200	97000	97000	97000	96900	342
478	20231122	103800	23262080200	96900	97000	97000	96900	713
479	20231122	103700	23192940900	97000	96800	97100	96800	1021
480	20231122	103600	23093951900	96800	96800	96900	96800	299
481	20231122	103500	23065004800	96800	96900	97000	96800	512
482	20231122	103400	23015398000	96800	96900	96900	96800	594
483	20231122	103300	22957892400	96900	96900	96900	96800	800
484	20231122	103200	22880409300	96900	96900	97000	96800	1122
485	20231122	103100	22771739800	97000	96900	97000	96900	1791
486	20231122	103000	22598173500	96900	96900	97000	96900	655
487	20231122	102900	22534696800	96900	97000	97000	96900	676
488	20231122	102800	22469182100	96900	97000	97100	96900	550
489	20231122	102700	22415882300	97000	97000	97100	97000	982
490	20231122	102600	22320593400	97000	97000	97000	96900	1111
491	20231122	102500	22212834200	97000	97000	97000	96900	206
492	20231122	102400	22192863300	97000	96900	97000	96900	1267
493	20231122	102300	22070053100	96900	97100	97100	96900	1319
494	20231122	102200	21942103500	97100	97000	97100	97000	323
495	20231122	102100	21910766800	97000	97200	97300	97000	1650
496	20231122	102000	21750585100	97200	97500	97600	97200	7908
497	20231122	101900	20979838300	97600	97800	97800	97500	2322
498	20231122	101800	20753129900	97700	97800	97800	97700	1147
499	20231122	101700	20640986900	97800	97400	97800	97400	3669
500	20231122	101600	20282848500	97400	97400	97500	97400	762
501	20231122	101500	20208565600	97400	97200	97500	97200	1141
502	20231122	101400	20097494100	97200	97200	97300	97200	548
503	20231122	101300	20044205900	97300	97200	97300	97100	514
504	20231122	101200	19994228100	97200	97100	97200	97100	663
505	20231122	101100	19929795600	97100	97100	97200	97100	1308
506	20231122	101000	19802729000	97100	97100	97100	97000	880
507	20231122	100900	19717333400	97100	97100	97200	97000	960
508	20231122	100800	19624149500	97000	97100	97200	97000	1027
509	20231122	100700	19524414400	97100	97200	97200	97100	285
510	20231122	100600	19496737500	97200	97000	97200	97000	449
511	20231122	100500	19453139800	97000	97100	97200	97000	764
512	20231122	100400	19378997000	97000	97100	97200	97000	1922
513	20231122	100300	19192363000	97100	97200	97300	97000	496
514	20231122	100200	19144159200	97300	97000	97300	97000	1928
515	20231122	100100	18956739200	97000	97000	97100	96900	1276
516	20231122	100000	18832956900	97000	96900	97000	96900	488
517	20231122	095900	18785648400	96900	96800	97000	96800	1087
518	20231122	095800	18680346200	96900	96900	97000	96800	430
519	20231122	095700	18638685900	96800	96800	96900	96800	1088
520	20231122	095600	18533286800	96800	96800	96900	96800	734
521	20231122	095500	18462197000	96900	96900	97000	96800	478
522	20231122	095400	18415883600	96900	96900	97000	96900	755
523	20231122	095300	18342723300	96900	97000	97000	96900	824
524	20231122	095200	18262871100	96900	97000	97100	96900	2435
525	20231122	095100	18026619900	97100	97000	97100	97000	630
526	20231122	095000	17965486000	97000	97200	97200	97000	1295
527	20231122	094900	17839760200	97200	97200	97200	97100	2529
528	20231122	094800	17593965500	97200	96900	97200	96800	2896
529	20231122	094700	17313057300	96900	96700	96900	96600	1244
530	20231122	094600	17192695600	96700	96600	96800	96500	2120
531	20231122	094500	16987814000	96400	96300	96600	96300	2057
532	20231122	094400	16789438800	96300	96200	96400	96200	1895
533	20231122	094300	16607038100	96300	96400	96500	96200	4590
534	20231122	094200	16164844600	96400	96600	96600	96400	3069
535	20231122	094100	15868737800	96500	96600	96700	96500	2699
536	20231122	094000	15608011700	96600	96600	96700	96500	1119
537	20231122	093900	15499922500	96600	96300	96600	96300	3332
538	20231122	093800	15178662900	96400	96300	96400	96300	712
539	20231122	093700	15110077200	96400	96400	96400	96200	2625
540	20231122	093600	14857324300	96300	96400	96500	96300	3534
541	20231122	093500	14516864300	96400	96400	96500	96300	4340
542	20231122	093400	14098515000	96400	96700	96800	96400	9369
543	20231122	093300	13193806000	96800	96800	96900	96700	1940
544	20231122	093200	13006064700	96800	96900	96900	96700	3089
545	20231122	093100	12707057700	96900	96800	96900	96700	4539
546	20231122	093000	12267916000	96900	97000	97100	96700	12675
547	20231122	092900	11039475500	97000	97200	97200	97000	3309
548	20231122	092800	10718156000	97200	97200	97300	97100	3482
549	20231122	092700	10379783900	97200	97200	97300	97100	3635
550	20231122	092600	10026419400	97200	97400	97500	97200	2774
551	20231122	092500	9756395600	97500	97400	97700	97300	1983
552	20231122	092400	9563173400	97400	97700	97700	97400	3879
553	20231122	092300	9184973400	97600	97800	97900	97600	4804
554	20231122	092200	8715241300	97900	97900	97900	97800	1551
555	20231122	092100	8563465900	97900	98100	98100	97900	2268
556	20231122	092000	8341166800	98100	98400	98400	97900	5033
557	20231122	091900	7847587800	98300	98200	98400	98200	1150
558	20231122	091800	7734587500	98200	98000	98300	97900	2642
559	20231122	091700	7475319200	97900	98000	98000	97900	2004
560	20231122	091600	7279023000	98000	97900	98000	97800	2465
561	20231122	091500	7037647100	98000	98100	98200	97800	2393
562	20231122	091400	6803048200	98000	97800	98100	97800	2129
563	20231122	091300	6594584800	97800	97800	97900	97700	1487
564	20231122	091200	6449178100	97800	98000	98000	97500	3506
565	20231122	091100	6106174900	98000	97800	98200	97700	2650
566	20231122	091000	5846752600	97900	97900	98200	97800	5394
567	20231122	090900	5318357900	97900	97700	98000	97700	2315
568	20231122	090800	5091850600	97800	97100	97800	97100	5231
569	20231122	090700	4582491400	97100	97100	97300	97000	2642
570	20231122	090600	4325936800	97100	97100	97200	96900	7107
571	20231122	090500	3636431400	97100	97300	97400	97000	3874
572	20231122	090400	3259999000	97400	97000	97500	96900	4113
573	20231122	090300	2860776200	97100	97700	97700	97000	7482
574	20231122	090200	2133770200	97600	97600	97800	97300	7274
575	20231122	090100	1424744800	97500	97600	97700	97300	5952
576	20231122	090000	844001600	97600	97800	98000	97500	8535