KissMeData/020000/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190400	1072871750	19820	19820	19820	19820	1617
3	20231113	190300	1072871750	19820	19820	19820	19820	0
4	20231113	190200	1072871750	19820	19820	19820	19820	0
5	20231113	190100	1072871750	19820	19820	19820	19820	0
6	20231113	190000	1072871750	19820	19820	19820	19820	0
7	20231113	185900	1072871750	19820	19820	19820	19820	0
8	20231113	185800	1072871750	19820	19820	19820	19820	0
9	20231113	185700	1072871750	19820	19820	19820	19820	0
10	20231113	185600	1072871750	19820	19820	19820	19820	0
11	20231113	185500	1072871750	19820	19820	19820	19820	0
12	20231113	185400	1072871750	19820	19820	19820	19820	0
13	20231113	185300	1072871750	19820	19820	19820	19820	0
14	20231113	185200	1072871750	19820	19820	19820	19820	0
15	20231113	185100	1072871750	19820	19820	19820	19820	0
16	20231113	185000	1072871750	19820	19820	19820	19820	0
17	20231113	184900	1072871750	19820	19820	19820	19820	0
18	20231113	184800	1072871750	19820	19820	19820	19820	0
19	20231113	184700	1072871750	19820	19820	19820	19820	0
20	20231113	184600	1072871750	19820	19820	19820	19820	0
21	20231113	184500	1072871750	19820	19820	19820	19820	0
22	20231113	184400	1072871750	19820	19820	19820	19820	0
23	20231113	184300	1072871750	19820	19820	19820	19820	0
24	20231113	184200	1072871750	19820	19820	19820	19820	0
25	20231113	184100	1072871750	19820	19820	19820	19820	0
26	20231113	184000	1072871750	19820	19820	19820	19820	0
27	20231113	183900	1072871750	19820	19820	19820	19820	0
28	20231113	183800	1072871750	19820	19820	19820	19820	0
29	20231113	183700	1072871750	19820	19820	19820	19820	0
30	20231113	183600	1072871750	19820	19820	19820	19820	0
31	20231113	183500	1072871750	19820	19820	19820	19820	0
32	20231113	183400	1072871750	19820	19820	19820	19820	1617
33	20231113	183300	1072871750	19820	19820	19820	19820	0
34	20231113	183200	1072871750	19820	19820	19820	19820	0
35	20231113	183100	1072871750	19820	19820	19820	19820	0
36	20231113	183000	1072871750	19820	19820	19820	19820	0
37	20231113	182900	1072871750	19820	19820	19820	19820	0
38	20231113	182800	1072871750	19820	19820	19820	19820	0
39	20231113	182700	1072871750	19820	19820	19820	19820	0
40	20231113	182600	1072871750	19820	19820	19820	19820	0
41	20231113	182500	1072871750	19820	19820	19820	19820	0
42	20231113	182400	1072871750	19820	19820	19820	19820	0
43	20231113	182300	1072871750	19820	19820	19820	19820	0
44	20231113	182200	1072871750	19820	19820	19820	19820	0
45	20231113	182100	1072871750	19820	19820	19820	19820	0
46	20231113	182000	1072871750	19820	19820	19820	19820	0
47	20231113	181900	1072871750	19820	19820	19820	19820	0
48	20231113	181800	1072871750	19820	19820	19820	19820	0
49	20231113	181700	1072871750	19820	19820	19820	19820	0
50	20231113	181600	1072871750	19820	19820	19820	19820	0
51	20231113	181500	1072871750	19820	19820	19820	19820	0
52	20231113	181400	1072871750	19820	19820	19820	19820	0
53	20231113	181300	1072871750	19820	19820	19820	19820	0
54	20231113	181200	1072871750	19820	19820	19820	19820	0
55	20231113	181100	1072871750	19820	19820	19820	19820	0
56	20231113	181000	1072871750	19820	19820	19820	19820	0
57	20231113	180900	1072871750	19820	19820	19820	19820	0
58	20231113	180800	1072871750	19820	19820	19820	19820	0
59	20231113	180700	1072871750	19820	19820	19820	19820	0
60	20231113	180600	1072871750	19820	19820	19820	19820	0
61	20231113	180500	1072871750	19820	19820	19820	19820	0
62	20231113	180400	1072871750	19820	19820	19820	19820	1617
63	20231113	180300	1072871750	19820	19820	19820	19820	0
64	20231113	180200	1072871750	19820	19820	19820	19820	0
65	20231113	180100	1072871750	19820	19820	19820	19820	0
66	20231113	180000	1072871750	19820	19820	19820	19820	0
67	20231113	175900	1072871750	19820	19820	19820	19820	0
68	20231113	175800	1072871750	19820	19820	19820	19820	0
69	20231113	175700	1072871750	19820	19820	19820	19820	0
70	20231113	175600	1072871750	19820	19820	19820	19820	0
71	20231113	175500	1072871750	19820	19820	19820	19820	0
72	20231113	175400	1072871750	19820	19820	19820	19820	0
73	20231113	175300	1072871750	19820	19820	19820	19820	0
74	20231113	175200	1072871750	19820	19820	19820	19820	0
75	20231113	175100	1072871750	19820	19820	19820	19820	0
76	20231113	175000	1072871750	19820	19820	19820	19820	0
77	20231113	174900	1072871750	19820	19820	19820	19820	0
78	20231113	174800	1072871750	19820	19820	19820	19820	0
79	20231113	174700	1072871750	19820	19820	19820	19820	0
80	20231113	174600	1072871750	19820	19820	19820	19820	0
81	20231113	174500	1072871750	19820	19820	19820	19820	0
82	20231113	174400	1072871750	19820	19820	19820	19820	0
83	20231113	174300	1072871750	19820	19820	19820	19820	0
84	20231113	174200	1072871750	19820	19820	19820	19820	0
85	20231113	174100	1072871750	19820	19820	19820	19820	0
86	20231113	174000	1072871750	19820	19820	19820	19820	0
87	20231113	173900	1072871750	19820	19820	19820	19820	0
88	20231113	173800	1072871750	19820	19820	19820	19820	0
89	20231113	173700	1072871750	19820	19820	19820	19820	0
90	20231113	173600	1072871750	19820	19820	19820	19820	0
91	20231113	173500	1072871750	19820	19820	19820	19820	0
92	20231113	173400	1072871750	19820	19820	19820	19820	1617
93	20231113	173300	1072871750	19820	19820	19820	19820	0
94	20231113	173200	1072871750	19820	19820	19820	19820	0
95	20231113	173100	1072871750	19820	19820	19820	19820	0
96	20231113	173000	1072871750	19820	19820	19820	19820	0
97	20231113	172900	1072871750	19820	19820	19820	19820	0
98	20231113	172800	1072871750	19820	19820	19820	19820	0
99	20231113	172700	1072871750	19820	19820	19820	19820	0
100	20231113	172600	1072871750	19820	19820	19820	19820	0
101	20231113	172500	1072871750	19820	19820	19820	19820	0
102	20231113	172400	1072871750	19820	19820	19820	19820	0
103	20231113	172300	1072871750	19820	19820	19820	19820	0
104	20231113	172200	1072871750	19820	19820	19820	19820	0
105	20231113	172100	1072871750	19820	19820	19820	19820	0
106	20231113	172000	1072871750	19820	19820	19820	19820	0
107	20231113	171900	1072871750	19820	19820	19820	19820	0
108	20231113	171800	1072871750	19820	19820	19820	19820	0
109	20231113	171700	1072871750	19820	19820	19820	19820	0
110	20231113	171600	1072871750	19820	19820	19820	19820	0
111	20231113	171500	1072871750	19820	19820	19820	19820	0
112	20231113	171400	1072871750	19820	19820	19820	19820	0
113	20231113	171300	1072871750	19820	19820	19820	19820	0
114	20231113	171200	1072871750	19820	19820	19820	19820	0
115	20231113	171100	1072871750	19820	19820	19820	19820	0
116	20231113	171000	1072871750	19820	19820	19820	19820	0
117	20231113	170900	1072871750	19820	19820	19820	19820	0
118	20231113	170800	1072871750	19820	19820	19820	19820	0
119	20231113	170700	1072871750	19820	19820	19820	19820	0
120	20231113	170600	1072871750	19820	19820	19820	19820	0
121	20231113	170500	1072871750	19820	19820	19820	19820	0
122	20231113	170400	1072871750	19820	19820	19820	19820	1617
123	20231113	170300	1072871750	19820	19820	19820	19820	0
124	20231113	170200	1072871750	19820	19820	19820	19820	0
125	20231113	170100	1072871750	19820	19820	19820	19820	0
126	20231113	170000	1072871750	19820	19820	19820	19820	0
127	20231113	165900	1072871750	19820	19820	19820	19820	0
128	20231113	165800	1072871750	19820	19820	19820	19820	0
129	20231113	165700	1072871750	19820	19820	19820	19820	0
130	20231113	165600	1072871750	19820	19820	19820	19820	0
131	20231113	165500	1072871750	19820	19820	19820	19820	0
132	20231113	165400	1072871750	19820	19820	19820	19820	0
133	20231113	165300	1072871750	19820	19820	19820	19820	0
134	20231113	165200	1072871750	19820	19820	19820	19820	0
135	20231113	165100	1072871750	19820	19820	19820	19820	0
136	20231113	165000	1072871750	19820	19820	19820	19820	0
137	20231113	164900	1072871750	19820	19820	19820	19820	0
138	20231113	164800	1072871750	19820	19820	19820	19820	0
139	20231113	164700	1072871750	19820	19820	19820	19820	0
140	20231113	164600	1072871750	19820	19820	19820	19820	0
141	20231113	164500	1072871750	19820	19820	19820	19820	0
142	20231113	164400	1072871750	19820	19820	19820	19820	0
143	20231113	164300	1072871750	19820	19820	19820	19820	0
144	20231113	164200	1072871750	19820	19820	19820	19820	0
145	20231113	164100	1072871750	19820	19820	19820	19820	0
146	20231113	164000	1072871750	19820	19820	19820	19820	0
147	20231113	163900	1072871750	19820	19820	19820	19820	0
148	20231113	163800	1072871750	19820	19820	19820	19820	0
149	20231113	163700	1072871750	19820	19820	19820	19820	0
150	20231113	163600	1072871750	19820	19820	19820	19820	0
151	20231113	163500	1072871750	19820	19820	19820	19820	0
152	20231113	163400	1072871750	19820	19820	19820	19820	1617
153	20231113	163300	1072871750	19820	19820	19820	19820	0
154	20231113	163200	1072871750	19820	19820	19820	19820	0
155	20231113	163100	1072871750	19820	19820	19820	19820	0
156	20231113	163000	1072871750	19820	19820	19820	19820	0
157	20231113	162900	1072871750	19820	19820	19820	19820	0
158	20231113	162800	1072871750	19820	19820	19820	19820	0
159	20231113	162700	1072871750	19820	19820	19820	19820	0
160	20231113	162600	1072871750	19820	19820	19820	19820	0
161	20231113	162500	1072871750	19820	19820	19820	19820	0
162	20231113	162400	1072871750	19820	19820	19820	19820	0
163	20231113	162300	1072871750	19820	19820	19820	19820	0
164	20231113	162200	1072871750	19820	19820	19820	19820	0
165	20231113	162100	1072871750	19820	19820	19820	19820	0
166	20231113	162000	1072871750	19820	19820	19820	19820	0
167	20231113	161900	1072871750	19820	19820	19820	19820	0
168	20231113	161800	1072871750	19820	19820	19820	19820	0
169	20231113	161700	1072871750	19820	19820	19820	19820	0
170	20231113	161600	1072871750	19820	19820	19820	19820	0
171	20231113	161500	1072871750	19820	19820	19820	19820	0
172	20231113	161400	1072871750	19820	19820	19820	19820	0
173	20231113	161300	1072871750	19820	19820	19820	19820	0
174	20231113	161200	1072871750	19820	19820	19820	19820	0
175	20231113	161100	1072871750	19820	19820	19820	19820	0
176	20231113	161000	1072871750	19820	19820	19820	19820	0
177	20231113	160900	1072871750	19820	19820	19820	19820	0
178	20231113	160800	1072871750	19820	19820	19820	19820	0
179	20231113	160700	1072871750	19820	19820	19820	19820	0
180	20231113	160600	1072871750	19820	19820	19820	19820	0
181	20231113	160500	1072871750	19820	19820	19820	19820	0
182	20231113	160400	1072871750	19820	19820	19820	19820	1617
183	20231113	160300	1072871750	19820	19820	19820	19820	0
184	20231113	160200	1072871750	19820	19820	19820	19820	0
185	20231113	160100	1072871750	19820	19820	19820	19820	0
186	20231113	160000	1072871750	19820	19820	19820	19820	0
187	20231113	155900	1072871750	19820	19820	19820	19820	0
188	20231113	155800	1072871750	19820	19820	19820	19820	0
189	20231113	155700	1072871750	19820	19820	19820	19820	0
190	20231113	155600	1072871750	19820	19820	19820	19820	0
191	20231113	155500	1072871750	19820	19820	19820	19820	0
192	20231113	155400	1072871750	19820	19820	19820	19820	0
193	20231113	155300	1072871750	19820	19820	19820	19820	0
194	20231113	155200	1072871750	19820	19820	19820	19820	0
195	20231113	155100	1072871750	19820	19820	19820	19820	0
196	20231113	155000	1072871750	19820	19820	19820	19820	0
197	20231113	154900	1072871750	19820	19820	19820	19820	0
198	20231113	154800	1072871750	19820	19820	19820	19820	0
199	20231113	154700	1072871750	19820	19820	19820	19820	0
200	20231113	154600	1072871750	19820	19820	19820	19820	0
201	20231113	154500	1072871750	19820	19820	19820	19820	0
202	20231113	154400	1072871750	19820	19820	19820	19820	0
203	20231113	154300	1072871750	19820	19820	19820	19820	0
204	20231113	154200	1072871750	19820	19820	19820	19820	0
205	20231113	154100	1072871750	19820	19820	19820	19820	0
206	20231113	154000	1072871750	19820	19820	19820	19820	0
207	20231113	153900	1072871750	19820	19820	19820	19820	0
208	20231113	153800	1072871750	19820	19820	19820	19820	0
209	20231113	153700	1072871750	19820	19820	19820	19820	0
210	20231113	153600	1072871750	19820	19820	19820	19820	0
211	20231113	153500	1072871750	19820	19820	19820	19820	0
212	20231113	153400	1072871750	19820	19820	19820	19820	1617
213	20231113	153300	1072871750	19820	19820	19820	19820	0
214	20231113	153200	1072871750	19820	19820	19820	19820	0
215	20231113	153100	1072871750	19820	19820	19820	19820	0
216	20231113	153000	1072871750	19820	19820	19820	19820	1617
217	20231113	152900	1040822810	19730	19730	19730	19730	0
218	20231113	152800	1040822810	19730	19730	19730	19730	0
219	20231113	152700	1040822810	19730	19730	19730	19730	0
220	20231113	152600	1040822810	19730	19730	19730	19730	0
221	20231113	152500	1040822810	19730	19730	19730	19730	0
222	20231113	152400	1040822810	19730	19730	19730	19730	0
223	20231113	152300	1040822810	19730	19730	19730	19730	0
224	20231113	152200	1040822810	19730	19730	19730	19730	0
225	20231113	152100	1040822810	19730	19730	19730	19730	0
226	20231113	152000	1040822810	19730	19730	19730	19730	0
227	20231113	151900	1040822810	19730	19730	19740	19670	146
228	20231113	151800	1037942830	19730	19670	19730	19670	54
229	20231113	151700	1036879020	19670	19730	19730	19670	190
230	20231113	151600	1033133140	19730	19710	19730	19670	129
231	20231113	151500	1030591310	19710	19660	19710	19660	131
232	20231113	151400	1028010550	19710	19670	19710	19660	81
233	20231113	151300	1026417300	19710	19670	19710	19670	484
234	20231113	151200	1016885670	19670	19670	19690	19670	31
235	20231113	151100	1016275670	19670	19680	19690	19670	240
236	20231113	151000	1011552360	19690	19670	19690	19670	16
237	20231113	150900	1011237420	19690	19690	19690	19660	146
238	20231113	150800	1008365800	19680	19690	19700	19680	112
239	20231113	150700	1006160160	19690	19680	19700	19680	64
240	20231113	150600	1004899840	19700	19700	19700	19680	41
241	20231113	150500	1004092640	19700	19700	19700	19660	65
242	20231113	150400	1002812840	19710	19710	19710	19690	244
243	20231113	150300	998006820	19690	19670	19710	19670	15
244	20231113	150200	997711330	19710	19660	19710	19660	64
245	20231113	150100	996449980	19660	19710	19710	19660	58
246	20231113	150000	995307010	19710	19660	19720	19660	232
247	20231113	145900	990735660	19720	19710	19720	19660	63
248	20231113	145800	989494920	19710	19700	19710	19700	46
249	20231113	145700	988588280	19710	19710	19740	19670	142
250	20231113	145600	985788820	19710	19710	19740	19670	192
251	20231113	145500	982002550	19720	19720	19730	19710	15
252	20231113	145400	981706750	19720	19730	19740	19700	163
253	20231113	145300	978492130	19710	19710	19730	19670	195
254	20231113	145200	974649100	19710	19720	19720	19700	191
255	20231113	145100	970884550	19710	19710	19730	19710	40
256	20231113	145000	970095540	19730	19730	19730	19700	99
257	20231113	144900	968143260	19720	19730	19730	19720	60
258	20231113	144800	966959590	19730	19710	19730	19700	69
259	20231113	144700	965598880	19710	19700	19770	19700	140
260	20231113	144600	962836060	19700	19710	19730	19700	37
261	20231113	144500	962106480	19720	19710	19720	19700	58
262	20231113	144400	960963280	19710	19730	19730	19710	337
263	20231113	144300	954317760	19730	19740	19750	19720	184
264	20231113	144200	950686980	19740	19730	19740	19730	24
265	20231113	144100	950213340	19730	19730	19730	19720	43
266	20231113	144000	949365060	19740	19730	19750	19730	65
267	20231113	143900	948082040	19720	19730	19730	19720	10
268	20231113	143800	947884750	19730	19730	19740	19730	38
269	20231113	143700	947135000	19740	19730	19750	19730	141
270	20231113	143600	944351510	19730	19750	19750	19720	66
271	20231113	143500	943048310	19750	19720	19770	19720	1572
272	20231113	143400	912041890	19710	19710	19720	19700	95
273	20231113	143300	910169220	19710	19710	19720	19700	73
274	20231113	143200	908730590	19720	19700	19720	19700	101
275	20231113	143100	906739860	19720	19720	19720	19700	225
276	20231113	143000	902304740	19710	19710	19720	19710	96
277	20231113	142900	900412090	19720	19720	19720	19710	54
278	20231113	142800	899347370	19720	19710	19720	19700	333
279	20231113	142700	892784280	19710	19710	19720	19700	103
280	20231113	142600	890754130	19720	19700	19720	19700	262
281	20231113	142500	885589720	19700	19700	19710	19700	121
282	20231113	142400	883205420	19710	19700	19710	19700	30
283	20231113	142300	882614320	19710	19710	19710	19700	140
284	20231113	142200	879855360	19710	19700	19710	19700	55
285	20231113	142100	878771690	19710	19710	19710	19700	112
286	20231113	142000	876564580	19710	19700	19710	19700	57
287	20231113	141900	875441240	19700	19700	19710	19690	71
288	20231113	141800	874042370	19700	19690	19700	19690	110
289	20231113	141700	871876010	19700	19700	19700	19690	107
290	20231113	141600	869768200	19690	19690	19700	19690	22
291	20231113	141500	869334920	19700	19680	19700	19680	178
292	20231113	141400	865830390	19690	19650	19690	19650	134
293	20231113	141300	863194900	19650	19660	19670	19650	33
294	20231113	141200	862546240	19660	19670	19690	19650	126
295	20231113	141100	860066500	19680	19660	19680	19660	23
296	20231113	141000	859614010	19660	19640	19680	19630	18
297	20231113	140900	859260280	19650	19680	19690	19640	355
298	20231113	140800	852287360	19640	19640	19700	19640	187
299	20231113	140700	848609510	19630	19660	19670	19630	11
300	20231113	140600	848393270	19650	19640	19660	19630	210
301	20231113	140500	844268650	19640	19640	19710	19640	197
302	20231113	140400	840393890	19680	19660	19710	19630	171
303	20231113	140300	837029000	19660	19630	19670	19630	53
304	20231113	140200	835987710	19660	19630	19670	19630	107
305	20231113	140100	833885080	19650	19680	19700	19630	308
306	20231113	140000	827830250	19670	19670	19700	19670	75
307	20231113	135900	826353870	19690	19680	19710	19670	91
308	20231113	135800	824562470	19670	19660	19680	19660	17
309	20231113	135700	824228080	19680	19650	19700	19650	91
310	20231113	135600	822436350	19670	19660	19680	19650	193
311	20231113	135500	818640590	19660	19670	19670	19650	47
312	20231113	135400	817716260	19660	19650	19660	19650	25
313	20231113	135300	817224870	19670	19690	19700	19650	169
314	20231113	135200	813901030	19690	19710	19720	19690	71
315	20231113	135100	812502140	19690	19700	19710	19680	87
316	20231113	135000	810788820	19680	19700	19710	19680	73
317	20231113	134900	809351350	19700	19670	19710	19670	164
318	20231113	134800	806120910	19680	19670	19690	19660	95
319	20231113	134700	804251750	19670	19680	19700	19650	304
320	20231113	134600	798270220	19690	19680	19700	19680	181
321	20231113	134500	794706590	19680	19680	19690	19680	29
322	20231113	134400	794135680	19680	19690	19690	19680	862
323	20231113	134300	777164030	19680	19680	19690	19670	275
324	20231113	134200	771751780	19680	19670	19680	19670	60
325	20231113	134100	770571030	19680	19690	19690	19680	38
326	20231113	134000	769823140	19690	19660	19690	19650	128
327	20231113	133900	767304480	19670	19690	19690	19660	77
328	20231113	133800	765789350	19680	19680	19690	19670	789
329	20231113	133700	750261170	19670	19660	19680	19660	36
330	20231113	133600	749553230	19650	19670	19690	19650	189
331	20231113	133500	745835080	19670	19680	19690	19670	101
332	20231113	133400	743847250	19670	19680	19690	19670	69
333	20231113	133300	742489540	19680	19680	19690	19680	27
334	20231113	133200	741958080	19670	19670	19690	19670	43
335	20231113	133100	741111780	19670	19650	19680	19650	79
336	20231113	133000	739558000	19650	19660	19690	19650	67
337	20231113	132900	738239660	19660	19650	19680	19650	59
338	20231113	132800	737079640	19650	19650	19680	19650	13
339	20231113	132700	736824010	19680	19650	19690	19650	166
340	20231113	132600	733558290	19650	19660	19680	19630	20
341	20231113	132500	733165310	19660	19640	19660	19630	82
342	20231113	132400	731554770	19640	19660	19680	19630	108
343	20231113	132300	729432240	19650	19650	19650	19630	9
344	20231113	132200	729255450	19690	19660	19690	19660	147
345	20231113	132100	726363440	19660	19680	19690	19660	57
346	20231113	132000	725242120	19680	19680	19690	19670	113
347	20231113	131900	723017790	19690	19690	19690	19680	84
348	20231113	131800	721364510	19680	19690	19690	19670	91
349	20231113	131700	719573220	19690	19670	19690	19670	71
350	20231113	131600	718175830	19690	19670	19690	19660	180
351	20231113	131500	714635940	19670	19690	19690	19660	55
352	20231113	131400	713553860	19690	19680	19690	19680	53
353	20231113	131300	712510300	19680	19660	19690	19660	12
354	20231113	131200	712274170	19680	19670	19690	19670	131
355	20231113	131100	709696090	19670	19670	19680	19670	15
356	20231113	131000	709400960	19670	19680	19690	19660	146
357	20231113	130900	706527730	19670	19640	19680	19640	71
358	20231113	130800	705132770	19650	19650	19650	19640	29
359	20231113	130700	704563140	19650	19640	19650	19640	3
360	20231113	130600	704504210	19630	19640	19640	19630	43
361	20231113	130500	703659730	19640	19630	19640	19610	77
362	20231113	130400	702148370	19600	19620	19640	19600	9
363	20231113	130300	701971730	19610	19600	19610	19570	238
364	20231113	130200	697307210	19600	19580	19620	19580	58
365	20231113	130100	696170740	19590	19560	19590	19550	148
366	20231113	130000	693275510	19530	19530	19560	19530	55
367	20231113	125900	692201110	19530	19550	19560	19520	195
368	20231113	125800	688391600	19560	19530	19560	19530	53
369	20231113	125700	687356070	19530	19530	19540	19520	89
370	20231113	125600	685618100	19530	19540	19550	19530	118
371	20231113	125500	683312780	19530	19530	19540	19520	109
372	20231113	125400	681184220	19530	19530	19540	19530	148
373	20231113	125300	678293000	19530	19540	19540	19530	111
374	20231113	125200	676125010	19550	19540	19550	19530	137
375	20231113	125100	673447880	19540	19540	19550	19540	68
376	20231113	125000	672119090	19550	19540	19550	19530	102
377	20231113	124900	670126410	19550	19550	19560	19540	89
378	20231113	124800	668386630	19560	19550	19560	19530	104
379	20231113	124700	666354420	19540	19530	19550	19530	96
380	20231113	124600	664478500	19550	19520	19550	19520	141
381	20231113	124500	661724890	19530	19520	19540	19520	109
382	20231113	124400	659596210	19530	19550	19550	19530	207
383	20231113	124300	655551310	19540	19540	19550	19530	156
384	20231113	124200	652502850	19540	19550	19560	19540	66
385	20231113	124100	651212370	19560	19530	19560	19530	153
386	20231113	124000	648221990	19540	19550	19560	19540	96
387	20231113	123900	646345360	19560	19560	19560	19540	172
388	20231113	123800	642982910	19550	19560	19570	19540	275
389	20231113	123700	637606050	19560	19580	19590	19560	181
390	20231113	123600	634063900	19590	19600	19600	19590	148
391	20231113	123500	631164370	19610	19600	19610	19590	96
392	20231113	123400	629282730	19600	19590	19610	19590	114
393	20231113	123300	627048340	19600	19600	19600	19600	35
394	20231113	123200	626362340	19600	19620	19630	19600	124
395	20231113	123100	623929850	19620	19620	19630	19600	356
396	20231113	123000	616949210	19620	19630	19640	19610	281
397	20231113	122900	611434720	19640	19630	19650	19630	76
398	20231113	122800	609942040	19640	19630	19660	19630	102
399	20231113	122700	607938560	19640	19660	19670	19630	71
400	20231113	122600	606543590	19660	19640	19670	19630	109
401	20231113	122500	604401970	19640	19640	19650	19630	57
402	20231113	122400	603282410	19650	19640	19650	19630	237
403	20231113	122300	598627190	19650	19640	19650	19630	63
404	20231113	122200	597389840	19640	19630	19650	19630	92
405	20231113	122100	595582850	19650	19640	19670	19640	109
406	20231113	122000	593441350	19630	19630	19640	19620	129
407	20231113	121900	590908860	19630	19650	19650	19630	414
408	20231113	121800	582778210	19650	19660	19670	19650	116
409	20231113	121700	580498480	19660	19660	19680	19660	73
410	20231113	121600	579062690	19660	19670	19670	19660	77
411	20231113	121500	577548760	19670	19660	19680	19660	184
412	20231113	121400	573930090	19660	19670	19680	19660	50
413	20231113	121300	572946540	19690	19680	19690	19670	282
414	20231113	121200	567394470	19690	19690	19690	19670	729
415	20231113	121100	553042210	19690	19690	19700	19690	53
416	20231113	121000	551998170	19700	19700	19720	19700	201
417	20231113	120900	548038070	19700	19690	19700	19690	50
418	20231113	120800	547053560	19690	19700	19710	19670	321
419	20231113	120700	540733050	19690	19680	19700	19680	234
420	20231113	120600	536124910	19700	19700	19700	19690	261
421	20231113	120500	530985190	19690	19700	19700	19690	174
422	20231113	120400	527558570	19700	19700	19700	19690	237
423	20231113	120300	522890130	19690	19710	19710	19690	170
424	20231113	120200	519541000	19710	19710	19720	19700	185
425	20231113	120100	515894780	19710	19740	19740	19690	6707
426	20231113	120000	383717940	19750	19740	19760	19740	101
427	20231113	115900	381723130	19750	19770	19770	19750	153
428	20231113	115800	378698550	19760	19760	19770	19740	122
429	20231113	115700	376288310	19740	19750	19750	19740	115
430	20231113	115600	374017520	19780	19750	19780	19740	176
431	20231113	115500	370541620	19770	19800	19800	19770	155
432	20231113	115400	367474440	19790	19850	19850	19790	2274
433	20231113	115300	322406310	19840	19860	19870	19840	202
434	20231113	115200	318396020	19850	19870	19890	19850	106
435	20231113	115100	316289960	19870	19880	19880	19860	354
436	20231113	115000	309257480	19890	19870	19890	19870	40
437	20231113	114900	308462260	19880	19870	19880	19870	46
438	20231113	114800	307547800	19870	19880	19880	19870	44
439	20231113	114700	306673090	19890	19870	19890	19870	132
440	20231113	114600	304049950	19880	19880	19890	19880	45
441	20231113	114500	303155340	19870	19890	19890	19870	148
442	20231113	114400	300214220	19880	19890	19890	19880	183
443	20231113	114300	296574390	19880	19890	19900	19880	621
444	20231113	114200	284228410	19890	19890	19890	19890	2
445	20231113	114100	284188630	19910	19890	19910	19890	38
446	20231113	114000	283432490	19890	19890	19890	19880	52
447	20231113	113900	282398410	19900	19880	19900	19880	7
448	20231113	113800	282259150	19890	19890	19890	19880	86
449	20231113	113700	280548650	19880	19900	19900	19880	11
450	20231113	113600	280329890	19910	19910	19910	19900	71
451	20231113	113500	278916290	19900	19900	19900	19900	9
452	20231113	113400	278737190	19910	19910	19910	19900	153
453	20231113	113300	275691010	19920	19910	19920	19900	120
454	20231113	113200	273301770	19900	19910	19910	19900	6
455	20231113	113100	273182360	19900	19900	19910	19900	53
456	20231113	113000	272127180	19900	19900	19910	19900	72
457	20231113	112900	270694100	19910	19900	19910	19900	43
458	20231113	112800	269838380	19900	19910	19910	19900	5
459	20231113	112700	269738850	19910	19890	19910	19880	89
460	20231113	112600	267967530	19880	19900	19910	19880	38
461	20231113	112500	267211420	19910	19900	19910	19900	49
462	20231113	112400	266235880	19910	19880	19910	19880	82
463	20231113	112300	264605160	19880	19890	19890	19880	76
464	20231113	112200	263093540	19880	19890	19890	19880	9
465	20231113	112100	262914550	19880	19860	19890	19860	73
466	20231113	112000	261463690	19860	19860	19870	19860	60
467	20231113	111900	260271540	19850	19930	19930	19850	494
468	20231113	111800	250436150	19920	19930	19930	19920	57
469	20231113	111700	249300320	19920	19920	19920	19920	45
470	20231113	111600	248403920	19930	19940	19950	19930	241
471	20231113	111500	243598440	19940	19940	19940	19930	17
472	20231113	111400	243259500	19940	19940	19940	19930	102
473	20231113	111300	241225630	19940	19910	19940	19910	687
474	20231113	111200	227537610	19900	19870	19910	19870	715
475	20231113	111100	213309850	19840	19880	19880	19840	22
476	20231113	111000	212873130	19860	19860	19890	19860	142
477	20231113	110900	210050180	19850	19850	19850	19850	2
478	20231113	110800	210010480	19870	19870	19870	19870	168
479	20231113	110700	206672320	19880	19850	19880	19850	33
480	20231113	110600	206016680	19840	19850	19850	19840	3
481	20231113	110500	205957150	19840	19840	19840	19840	55
482	20231113	110400	204865950	19840	19840	19850	19840	75
483	20231113	110300	203377590	19840	19830	19840	19830	5
484	20231113	110200	203278400	19860	19850	19860	19800	202
485	20231113	110100	199274200	19830	19800	19850	19800	125
486	20231113	110000	196795270	19800	19820	19820	19800	8
487	20231113	105900	196636810	19800	19850	19850	19800	68
488	20231113	105800	195287370	19830	19810	19850	19810	58
489	20231113	105700	194137370	19800	19820	19820	19800	17
490	20231113	105600	193800450	19850	19830	19860	19820	88
491	20231113	105500	192054330	19830	19820	19830	19820	38
492	20231113	105400	191301000	19840	19810	19840	19810	5
493	20231113	105300	191201900	19840	19820	19840	19810	130
494	20231113	105200	188623190	19810	19800	19810	19800	107
495	20231113	105100	186504200	19790	19820	19820	19790	98
496	20231113	105000	184562030	19830	19800	19830	19790	52
497	20231113	104900	183531900	19790	19790	19790	19790	45
498	20231113	104800	182641350	19790	19780	19790	19780	2
499	20231113	104700	182601780	19830	19770	19840	19770	195
500	20231113	104600	178741200	19770	19780	19780	19770	36
501	20231113	104500	178029320	19780	19790	19790	19780	44
502	20231113	104400	177158980	19790	19740	19790	19740	141
503	20231113	104300	174371820	19740	19730	19740	19730	120
504	20231113	104200	172003520	19730	19730	19730	19730	35
505	20231113	104100	171312970	19730	19710	19730	19710	18
506	20231113	104000	170958010	19710	19720	19720	19710	32
507	20231113	103900	170326990	19710	19720	19730	19710	101
508	20231113	103800	168335450	19710	19720	19720	19710	3
509	20231113	103700	168276300	19720	19710	19720	19710	123
510	20231113	103600	165850950	19710	19680	19720	19680	124
511	20231113	103500	163408980	19680	19680	19680	19680	56
512	20231113	103400	162306900	19670	19670	19670	19670	2
513	20231113	103300	162267560	19680	19670	19680	19670	50
514	20231113	103200	161283970	19680	19680	19680	19680	1
515	20231113	103100	161264290	19680	19670	19680	19670	113
516	20231113	103000	159040970	19670	19680	19690	19670	94
517	20231113	102900	157190960	19680	19680	19680	19680	1
518	20231113	102800	157171280	19680	19680	19680	19680	4
519	20231113	102700	157092560	19680	19680	19680	19680	38
520	20231113	102600	156344720	19690	19690	19690	19690	0
521	20231113	102500	156344720	19690	19690	19690	19690	0
522	20231113	102400	156344720	19690	19680	19690	19680	60
523	20231113	102300	155163770	19700	19690	19700	19690	24
524	20231113	102200	154691110	19700	19710	19710	19690	286
525	20231113	102100	149058020	19700	19710	19710	19700	53
526	20231113	102000	148013700	19710	19700	19710	19700	38
527	20231113	101900	147264960	19700	19700	19720	19700	40
528	20231113	101800	146476630	19710	19710	19710	19710	41
529	20231113	101700	145668520	19700	19700	19700	19690	662
530	20231113	101600	132627320	19710	19720	19720	19710	2
531	20231113	101500	132587890	19710	19710	19710	19710	0
532	20231113	101400	132587890	19710	19720	19720	19710	112
533	20231113	101300	130379800	19730	19730	19730	19730	56
534	20231113	101200	129274920	19740	19740	19740	19740	0
535	20231113	101100	129274920	19740	19740	19740	19740	45
536	20231113	101000	128386620	19730	19730	19730	19730	2
537	20231113	100900	128347160	19740	19740	19740	19740	0
538	20231113	100800	128347160	19740	19740	19740	19740	259
539	20231113	100700	123234500	19740	19770	19770	19740	29
540	20231113	100600	122661670	19770	19770	19770	19770	0
541	20231113	100500	122661670	19770	19770	19770	19760	51
542	20231113	100400	121653660	19770	19770	19770	19770	1
543	20231113	100300	121633890	19760	19770	19770	19760	60
544	20231113	100200	120447780	19770	19770	19770	19770	14
545	20231113	100100	120171000	19760	19760	19760	19760	20
546	20231113	100000	119775800	19760	19770	19780	19760	69
547	20231113	095900	118411560	19770	19770	19770	19770	5
548	20231113	095800	118312710	19770	19780	19780	19770	32
549	20231113	095700	117679990	19790	19800	19800	19790	23
550	20231113	095600	117224810	19800	19810	19810	19800	247
551	20231113	095500	112333460	19810	19810	19810	19810	111
552	20231113	095400	110134550	19810	19810	19810	19810	1
553	20231113	095300	110114740	19810	19820	19820	19810	46
554	20231113	095200	109203090	19820	19820	19820	19820	42
555	20231113	095100	108370650	19820	19820	19820	19820	0
556	20231113	095000	108370650	19820	19820	19820	19820	3
557	20231113	094900	108311190	19830	19860	19860	19830	330
558	20231113	094800	101761030	19860	19860	19860	19860	22
559	20231113	094700	101324110	19860	19860	19860	19860	1
560	20231113	094600	101304250	19860	19860	19860	19860	40
561	20231113	094500	100509850	19860	19860	19860	19860	0
562	20231113	094400	100509850	19860	19860	19860	19860	31
563	20231113	094300	99894190	19870	19870	19870	19870	0
564	20231113	094200	99894190	19870	19870	19870	19870	0
565	20231113	094100	99894190	19870	19880	19880	19870	120
566	20231113	094000	97509280	19880	19880	19890	19880	104
567	20231113	093900	95441750	19890	19900	19900	19890	105
568	20231113	093800	93353280	19900	19900	19900	19900	2
569	20231113	093700	93313480	19890	19890	19890	19890	101
570	20231113	093600	91304590	19890	19890	19890	19890	21
571	20231113	093500	90886900	19900	19900	19900	19900	24
572	20231113	093400	90409300	19900	19890	19900	19890	30
573	20231113	093300	89812310	19910	19910	19910	19910	6
574	20231113	093200	89692850	19910	19910	19910	19910	13
575	20231113	093100	89434020	19910	19900	19910	19900	32
576	20231113	093000	88796920	19900	19880	19900	19880	515
577	20231113	092900	78553430	19880	19880	19880	19880	1
578	20231113	092800	78533550	19880	19880	19880	19880	1
579	20231113	092700	78513670	19880	19880	19880	19880	117
580	20231113	092600	76187710	19880	19880	19880	19880	62
581	20231113	092500	74955150	19880	19880	19880	19880	30
582	20231113	092400	74358750	19880	19880	19880	19880	29
583	20231113	092300	73782230	19870	19870	19890	19870	104
584	20231113	092200	71714810	19870	19870	19870	19870	0
585	20231113	092100	71714810	19870	19870	19870	19870	25
586	20231113	092000	71218060	19860	19860	19860	19850	248
587	20231113	091900	66292790	19860	19870	19870	19860	39
588	20231113	091800	65518230	19870	19880	19890	19870	58
589	20231113	091700	64365290	19880	19880	19880	19880	3
590	20231113	091600	64305650	19870	19850	19880	19840	372
591	20231113	091500	56918350	19840	19840	19840	19840	14
592	20231113	091400	56640590	19830	19840	19840	19830	28
593	20231113	091300	56085230	19840	19840	19850	19840	63
594	20231113	091200	54834920	19840	19840	19840	19840	22
595	20231113	091100	54398440	19840	19840	19840	19840	8
596	20231113	091000	54239720	19850	19810	19860	19810	1460
597	20231113	090900	25298520	19800	19810	19810	19800	44
598	20231113	090800	24426900	19810	19830	19830	19810	9
599	20231113	090700	24248450	19820	19830	19830	19820	2
600	20231113	090600	24208800	19790	19790	19830	19790	62
601	20231113	090500	22980350	19800	19800	19800	19760	85
602	20231113	090400	21298190	19800	19800	19800	19800	21
603	20231113	090300	20882390	19740	19740	19740	19740	12
604	20231113	090200	20645510	19740	19820	19820	19740	271
605	20231113	090100	15288360	19820	19790	19820	19790	43
606	20231113	090000	14436860	19780	19720	19780	19690	732