KissMeData/095340/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200100	23507238800	91200	91200	91200	91200	2617
3	20231117	200000	23507238800	91200	91200	91200	91200	0
4	20231117	195900	23507238800	91200	91200	91200	91200	0
5	20231117	195800	23507238800	91200	91200	91200	91200	0
6	20231117	195700	23507238800	91200	91200	91200	91200	0
7	20231117	195600	23507238800	91200	91200	91200	91200	0
8	20231117	195500	23507238800	91200	91200	91200	91200	0
9	20231117	195400	23507238800	91200	91200	91200	91200	0
10	20231117	195300	23507238800	91200	91200	91200	91200	0
11	20231117	195200	23507238800	91200	91200	91200	91200	0
12	20231117	195100	23507238800	91200	91200	91200	91200	0
13	20231117	195000	23507238800	91200	91200	91200	91200	0
14	20231117	194900	23507238800	91200	91200	91200	91200	0
15	20231117	194800	23507238800	91200	91200	91200	91200	0
16	20231117	194700	23507238800	91200	91200	91200	91200	0
17	20231117	194600	23507238800	91200	91200	91200	91200	0
18	20231117	194500	23507238800	91200	91200	91200	91200	0
19	20231117	194400	23507238800	91200	91200	91200	91200	0
20	20231117	194300	23507238800	91200	91200	91200	91200	0
21	20231117	194200	23507238800	91200	91200	91200	91200	0
22	20231117	194100	23507238800	91200	91200	91200	91200	0
23	20231117	194000	23507238800	91200	91200	91200	91200	0
24	20231117	193900	23507238800	91200	91200	91200	91200	0
25	20231117	193800	23507238800	91200	91200	91200	91200	0
26	20231117	193700	23507238800	91200	91200	91200	91200	0
27	20231117	193600	23507238800	91200	91200	91200	91200	0
28	20231117	193500	23507238800	91200	91200	91200	91200	0
29	20231117	193400	23507238800	91200	91200	91200	91200	0
30	20231117	193300	23507238800	91200	91200	91200	91200	0
31	20231117	193200	23507238800	91200	91200	91200	91200	0
32	20231117	193100	23507238800	91200	91200	91200	91200	2617
33	20231117	193000	23507238800	91200	91200	91200	91200	0
34	20231117	192900	23507238800	91200	91200	91200	91200	0
35	20231117	192800	23507238800	91200	91200	91200	91200	0
36	20231117	192700	23507238800	91200	91200	91200	91200	0
37	20231117	192600	23507238800	91200	91200	91200	91200	0
38	20231117	192500	23507238800	91200	91200	91200	91200	0
39	20231117	192400	23507238800	91200	91200	91200	91200	0
40	20231117	192300	23507238800	91200	91200	91200	91200	0
41	20231117	192200	23507238800	91200	91200	91200	91200	0
42	20231117	192100	23507238800	91200	91200	91200	91200	0
43	20231117	192000	23507238800	91200	91200	91200	91200	0
44	20231117	191900	23507238800	91200	91200	91200	91200	0
45	20231117	191800	23507238800	91200	91200	91200	91200	0
46	20231117	191700	23507238800	91200	91200	91200	91200	0
47	20231117	191600	23507238800	91200	91200	91200	91200	0
48	20231117	191500	23507238800	91200	91200	91200	91200	0
49	20231117	191400	23507238800	91200	91200	91200	91200	0
50	20231117	191300	23507238800	91200	91200	91200	91200	0
51	20231117	191200	23507238800	91200	91200	91200	91200	0
52	20231117	191100	23507238800	91200	91200	91200	91200	0
53	20231117	191000	23507238800	91200	91200	91200	91200	0
54	20231117	190900	23507238800	91200	91200	91200	91200	0
55	20231117	190800	23507238800	91200	91200	91200	91200	0
56	20231117	190700	23507238800	91200	91200	91200	91200	0
57	20231117	190600	23507238800	91200	91200	91200	91200	0
58	20231117	190500	23507238800	91200	91200	91200	91200	0
59	20231117	190400	23507238800	91200	91200	91200	91200	0
60	20231117	190300	23507238800	91200	91200	91200	91200	0
61	20231117	190200	23507238800	91200	91200	91200	91200	0
62	20231117	190100	23507238800	91200	91200	91200	91200	2617
63	20231117	190000	23507238800	91200	91200	91200	91200	0
64	20231117	185900	23507238800	91200	91200	91200	91200	0
65	20231117	185800	23507238800	91200	91200	91200	91200	0
66	20231117	185700	23507238800	91200	91200	91200	91200	0
67	20231117	185600	23507238800	91200	91200	91200	91200	0
68	20231117	185500	23507238800	91200	91200	91200	91200	0
69	20231117	185400	23507238800	91200	91200	91200	91200	0
70	20231117	185300	23507238800	91200	91200	91200	91200	0
71	20231117	185200	23507238800	91200	91200	91200	91200	0
72	20231117	185100	23507238800	91200	91200	91200	91200	0
73	20231117	185000	23507238800	91200	91200	91200	91200	0
74	20231117	184900	23507238800	91200	91200	91200	91200	0
75	20231117	184800	23507238800	91200	91200	91200	91200	0
76	20231117	184700	23507238800	91200	91200	91200	91200	0
77	20231117	184600	23507238800	91200	91200	91200	91200	0
78	20231117	184500	23507238800	91200	91200	91200	91200	0
79	20231117	184400	23507238800	91200	91200	91200	91200	0
80	20231117	184300	23507238800	91200	91200	91200	91200	0
81	20231117	184200	23507238800	91200	91200	91200	91200	0
82	20231117	184100	23507238800	91200	91200	91200	91200	0
83	20231117	184000	23507238800	91200	91200	91200	91200	0
84	20231117	183900	23507238800	91200	91200	91200	91200	0
85	20231117	183800	23507238800	91200	91200	91200	91200	0
86	20231117	183700	23507238800	91200	91200	91200	91200	0
87	20231117	183600	23507238800	91200	91200	91200	91200	0
88	20231117	183500	23507238800	91200	91200	91200	91200	0
89	20231117	183400	23507238800	91200	91200	91200	91200	0
90	20231117	183300	23507238800	91200	91200	91200	91200	0
91	20231117	183200	23507238800	91200	91200	91200	91200	0
92	20231117	183100	23507238800	91200	91200	91200	91200	2617
93	20231117	183000	23507238800	91200	91200	91200	91200	0
94	20231117	182900	23507238800	91200	91200	91200	91200	0
95	20231117	182800	23507238800	91200	91200	91200	91200	0
96	20231117	182700	23507238800	91200	91200	91200	91200	0
97	20231117	182600	23507238800	91200	91200	91200	91200	0
98	20231117	182500	23507238800	91200	91200	91200	91200	0
99	20231117	182400	23507238800	91200	91200	91200	91200	0
100	20231117	182300	23507238800	91200	91200	91200	91200	0
101	20231117	182200	23507238800	91200	91200	91200	91200	0
102	20231117	182100	23507238800	91200	91200	91200	91200	0
103	20231117	182000	23507238800	91200	91200	91200	91200	0
104	20231117	181900	23507238800	91200	91200	91200	91200	0
105	20231117	181800	23507238800	91200	91200	91200	91200	0
106	20231117	181700	23507238800	91200	91200	91200	91200	0
107	20231117	181600	23507238800	91200	91200	91200	91200	0
108	20231117	181500	23507238800	91200	91200	91200	91200	0
109	20231117	181400	23507238800	91200	91200	91200	91200	0
110	20231117	181300	23507238800	91200	91200	91200	91200	0
111	20231117	181200	23507238800	91200	91200	91200	91200	0
112	20231117	181100	23507238800	91200	91200	91200	91200	0
113	20231117	181000	23507238800	91200	91200	91200	91200	0
114	20231117	180900	23507238800	91200	91200	91200	91200	0
115	20231117	180800	23507238800	91200	91200	91200	91200	0
116	20231117	180700	23507238800	91200	91200	91200	91200	0
117	20231117	180600	23507238800	91200	91200	91200	91200	0
118	20231117	180500	23507238800	91200	91200	91200	91200	0
119	20231117	180400	23507238800	91200	91200	91200	91200	0
120	20231117	180300	23507238800	91200	91200	91200	91200	0
121	20231117	180200	23507238800	91200	91200	91200	91200	0
122	20231117	180100	23507238800	91200	91200	91200	91200	2617
123	20231117	180000	23507238800	91200	91200	91200	91200	0
124	20231117	175900	23507238800	91200	91200	91200	91200	0
125	20231117	175800	23507238800	91200	91200	91200	91200	0
126	20231117	175700	23507238800	91200	91200	91200	91200	0
127	20231117	175600	23507238800	91200	91200	91200	91200	0
128	20231117	175500	23507238800	91200	91200	91200	91200	0
129	20231117	175400	23507238800	91200	91200	91200	91200	0
130	20231117	175300	23507238800	91200	91200	91200	91200	0
131	20231117	175200	23507238800	91200	91200	91200	91200	0
132	20231117	175100	23507238800	91200	91200	91200	91200	0
133	20231117	175000	23507238800	91200	91200	91200	91200	0
134	20231117	174900	23507238800	91200	91200	91200	91200	0
135	20231117	174800	23507238800	91200	91200	91200	91200	0
136	20231117	174700	23507238800	91200	91200	91200	91200	0
137	20231117	174600	23507238800	91200	91200	91200	91200	0
138	20231117	174500	23507238800	91200	91200	91200	91200	0
139	20231117	174400	23507238800	91200	91200	91200	91200	0
140	20231117	174300	23507238800	91200	91200	91200	91200	0
141	20231117	174200	23507238800	91200	91200	91200	91200	0
142	20231117	174100	23507238800	91200	91200	91200	91200	0
143	20231117	174000	23507238800	91200	91200	91200	91200	0
144	20231117	173900	23507238800	91200	91200	91200	91200	0
145	20231117	173800	23507238800	91200	91200	91200	91200	0
146	20231117	173700	23507238800	91200	91200	91200	91200	0
147	20231117	173600	23507238800	91200	91200	91200	91200	0
148	20231117	173500	23507238800	91200	91200	91200	91200	0
149	20231117	173400	23507238800	91200	91200	91200	91200	0
150	20231117	173300	23507238800	91200	91200	91200	91200	0
151	20231117	173200	23507238800	91200	91200	91200	91200	0
152	20231117	173100	23507238800	91200	91200	91200	91200	2617
153	20231117	173000	23507238800	91200	91200	91200	91200	0
154	20231117	172900	23507238800	91200	91200	91200	91200	0
155	20231117	172800	23507238800	91200	91200	91200	91200	0
156	20231117	172700	23507238800	91200	91200	91200	91200	0
157	20231117	172600	23507238800	91200	91200	91200	91200	0
158	20231117	172500	23507238800	91200	91200	91200	91200	0
159	20231117	172400	23507238800	91200	91200	91200	91200	0
160	20231117	172300	23507238800	91200	91200	91200	91200	0
161	20231117	172200	23507238800	91200	91200	91200	91200	0
162	20231117	172100	23507238800	91200	91200	91200	91200	0
163	20231117	172000	23507238800	91200	91200	91200	91200	0
164	20231117	171900	23507238800	91200	91200	91200	91200	0
165	20231117	171800	23507238800	91200	91200	91200	91200	0
166	20231117	171700	23507238800	91200	91200	91200	91200	0
167	20231117	171600	23507238800	91200	91200	91200	91200	0
168	20231117	171500	23507238800	91200	91200	91200	91200	0
169	20231117	171400	23507238800	91200	91200	91200	91200	0
170	20231117	171300	23507238800	91200	91200	91200	91200	0
171	20231117	171200	23507238800	91200	91200	91200	91200	0
172	20231117	171100	23507238800	91200	91200	91200	91200	0
173	20231117	171000	23507238800	91200	91200	91200	91200	0
174	20231117	170900	23507238800	91200	91200	91200	91200	0
175	20231117	170800	23507238800	91200	91200	91200	91200	0
176	20231117	170700	23507238800	91200	91200	91200	91200	0
177	20231117	170600	23507238800	91200	91200	91200	91200	0
178	20231117	170500	23507238800	91200	91200	91200	91200	0
179	20231117	170400	23507238800	91200	91200	91200	91200	0
180	20231117	170300	23507238800	91200	91200	91200	91200	0
181	20231117	170200	23507238800	91200	91200	91200	91200	0
182	20231117	170100	23507238800	91200	91200	91200	91200	2617
183	20231117	170000	23507238800	91200	91200	91200	91200	0
184	20231117	165900	23507238800	91200	91200	91200	91200	0
185	20231117	165800	23507238800	91200	91200	91200	91200	0
186	20231117	165700	23507238800	91200	91200	91200	91200	0
187	20231117	165600	23507238800	91200	91200	91200	91200	0
188	20231117	165500	23507238800	91200	91200	91200	91200	0
189	20231117	165400	23507238800	91200	91200	91200	91200	0
190	20231117	165300	23507238800	91200	91200	91200	91200	0
191	20231117	165200	23507238800	91200	91200	91200	91200	0
192	20231117	165100	23507238800	91200	91200	91200	91200	0
193	20231117	165000	23507238800	91200	91200	91200	91200	0
194	20231117	164900	23507238800	91200	91200	91200	91200	0
195	20231117	164800	23507238800	91200	91200	91200	91200	0
196	20231117	164700	23507238800	91200	91200	91200	91200	0
197	20231117	164600	23507238800	91200	91200	91200	91200	0
198	20231117	164500	23507238800	91200	91200	91200	91200	0
199	20231117	164400	23507238800	91200	91200	91200	91200	0
200	20231117	164300	23507238800	91200	91200	91200	91200	0
201	20231117	164200	23507238800	91200	91200	91200	91200	0
202	20231117	164100	23507238800	91200	91200	91200	91200	0
203	20231117	164000	23507238800	91200	91200	91200	91200	0
204	20231117	163900	23507238800	91200	91200	91200	91200	0
205	20231117	163800	23507238800	91200	91200	91200	91200	0
206	20231117	163700	23507238800	91200	91200	91200	91200	0
207	20231117	163600	23507238800	91200	91200	91200	91200	0
208	20231117	163500	23507238800	91200	91200	91200	91200	0
209	20231117	163400	23507238800	91200	91200	91200	91200	0
210	20231117	163300	23507238800	91200	91200	91200	91200	0
211	20231117	163200	23507238800	91200	91200	91200	91200	0
212	20231117	163100	23507238800	91200	91200	91200	91200	2617
213	20231117	163000	23507238800	91200	91200	91200	91200	0
214	20231117	162900	23507238800	91200	91200	91200	91200	0
215	20231117	162800	23507238800	91200	91200	91200	91200	0
216	20231117	162700	23507238800	91200	91200	91200	91200	0
217	20231117	162600	23507238800	91200	91200	91200	91200	0
218	20231117	162500	23507238800	91200	91200	91200	91200	0
219	20231117	162400	23507238800	91200	91200	91200	91200	0
220	20231117	162300	23507238800	91200	91200	91200	91200	0
221	20231117	162200	23507238800	91200	91200	91200	91200	0
222	20231117	162100	23507238800	91200	91200	91200	91200	0
223	20231117	162000	23507238800	91200	91200	91200	91200	0
224	20231117	161900	23507238800	91200	91200	91200	91200	0
225	20231117	161800	23507238800	91200	91200	91200	91200	0
226	20231117	161700	23507238800	91200	91200	91200	91200	0
227	20231117	161600	23507238800	91200	91200	91200	91200	0
228	20231117	161500	23507238800	91200	91200	91200	91200	0
229	20231117	161400	23507238800	91200	91200	91200	91200	0
230	20231117	161300	23507238800	91200	91200	91200	91200	0
231	20231117	161200	23507238800	91200	91200	91200	91200	0
232	20231117	161100	23507238800	91200	91200	91200	91200	0
233	20231117	161000	23507238800	91200	91200	91200	91200	0
234	20231117	160900	23507238800	91200	91200	91200	91200	0
235	20231117	160800	23507238800	91200	91200	91200	91200	0
236	20231117	160700	23507238800	91200	91200	91200	91200	0
237	20231117	160600	23507238800	91200	91200	91200	91200	0
238	20231117	160500	23507238800	91200	91200	91200	91200	0
239	20231117	160400	23507238800	91200	91200	91200	91200	0
240	20231117	160300	23507238800	91200	91200	91200	91200	0
241	20231117	160200	23507238800	91200	91200	91200	91200	0
242	20231117	160100	23507238800	91200	91200	91200	91200	2617
243	20231117	160000	23507238800	91200	91200	91200	91200	0
244	20231117	155900	23507238800	91200	91200	91200	91200	0
245	20231117	155800	23507238800	91200	91200	91200	91200	0
246	20231117	155700	23507238800	91200	91200	91200	91200	0
247	20231117	155600	23507238800	91200	91200	91200	91200	0
248	20231117	155500	23507238800	91200	91200	91200	91200	0
249	20231117	155400	23507238800	91200	91200	91200	91200	0
250	20231117	155300	23507238800	91200	91200	91200	91200	0
251	20231117	155200	23507238800	91200	91200	91200	91200	0
252	20231117	155100	23507238800	91200	91200	91200	91200	0
253	20231117	155000	23507238800	91200	91200	91200	91200	0
254	20231117	154900	23507238800	91200	91200	91200	91200	0
255	20231117	154800	23507238800	91200	91200	91200	91200	0
256	20231117	154700	23507238800	91200	91200	91200	91200	0
257	20231117	154600	23507238800	91200	91200	91200	91200	0
258	20231117	154500	23507238800	91200	91200	91200	91200	0
259	20231117	154400	23507238800	91200	91200	91200	91200	0
260	20231117	154300	23507238800	91200	91200	91200	91200	0
261	20231117	154200	23507238800	91200	91200	91200	91200	0
262	20231117	154100	23507238800	91200	91200	91200	91200	0
263	20231117	154000	23507238800	91200	91200	91200	91200	0
264	20231117	153900	23507238800	91200	91200	91200	91200	0
265	20231117	153800	23507238800	91200	91200	91200	91200	0
266	20231117	153700	23507238800	91200	91200	91200	91200	0
267	20231117	153600	23507238800	91200	91200	91200	91200	0
268	20231117	153500	23507238800	91200	91200	91200	91200	0
269	20231117	153400	23507238800	91200	91200	91200	91200	0
270	20231117	153300	23507238800	91200	91200	91200	91200	0
271	20231117	153200	23507238800	91200	91200	91200	91200	0
272	20231117	153100	23507238800	91200	91200	91200	91200	2617
273	20231117	153000	23507238800	91200	91200	91200	91200	2617
274	20231117	152900	23268568400	91200	91200	91200	91200	0
275	20231117	152800	23268568400	91200	91200	91200	91200	0
276	20231117	152700	23268568400	91200	91200	91200	91200	0
277	20231117	152600	23268568400	91200	91200	91200	91200	0
278	20231117	152500	23268568400	91200	91200	91200	91200	0
279	20231117	152400	23268568400	91200	91200	91200	91200	0
280	20231117	152300	23268568400	91200	91200	91200	91200	0
281	20231117	152200	23268568400	91200	91200	91200	91200	0
282	20231117	152100	23268568400	91200	91200	91200	91200	0
283	20231117	152000	23268568400	91200	91200	91200	91200	0
284	20231117	151900	23268568400	91200	90900	91200	90900	1318
285	20231117	151800	23148585500	91000	90800	91000	90800	156
286	20231117	151700	23134399700	90900	90900	90900	90800	351
287	20231117	151600	23102497500	90800	90900	90900	90700	341
288	20231117	151500	23071516200	90800	90900	91000	90800	128
289	20231117	151400	23059879200	91000	90900	91000	90800	175
290	20231117	151300	23043978700	90900	91000	91000	90900	475
291	20231117	151200	23000767800	91000	91000	91200	90900	360
292	20231117	151100	22968007600	90900	91000	91000	90900	593
293	20231117	151000	22914068400	91000	90900	91000	90900	256
294	20231117	150900	22890790000	91000	90800	91000	90800	376
295	20231117	150800	22856599100	90900	90800	90900	90800	144
296	20231117	150700	22843517200	90900	90800	90900	90700	173
297	20231117	150600	22827809400	90700	90700	90900	90600	248
298	20231117	150500	22805318400	90700	90600	90700	90500	114
299	20231117	150400	22794990800	90500	90600	90600	90400	377
300	20231117	150300	22760877300	90500	90500	90600	90400	352
301	20231117	150200	22729025300	90500	90400	90600	90400	537
302	20231117	150100	22680409800	90500	90600	90600	90300	252
303	20231117	150000	22657618200	90600	90500	90600	90200	401
304	20231117	145900	22621392700	90600	90400	90600	90200	394
305	20231117	145800	22585791300	90300	90500	90500	90200	2021
306	20231117	145700	22403281000	90600	90600	90600	90400	911
307	20231117	145600	22320855500	90500	90500	90700	90500	138
308	20231117	145500	22308360000	90600	90800	90800	90500	456
309	20231117	145400	22267078200	90600	90800	90800	90600	172
310	20231117	145300	22251470200	90700	90700	90800	90600	106
311	20231117	145200	22241861300	90500	90700	90900	90500	841
312	20231117	145100	22165614000	90500	90600	90800	90500	824
313	20231117	145000	22091020500	90500	90900	91000	90500	1636
314	20231117	144900	21942622500	90900	91000	91000	90800	1353
315	20231117	144800	21819587600	91000	91100	91100	91000	1055
316	20231117	144700	21723567900	91000	91100	91200	91000	184
317	20231117	144600	21706807000	91100	91100	91200	91100	467
318	20231117	144500	21664251600	91200	91300	91300	91100	307
319	20231117	144400	21636256200	91200	91300	91300	91200	118
320	20231117	144300	21625486100	91200	91300	91300	91200	61
321	20231117	144200	21619921500	91300	91200	91300	91100	162
322	20231117	144100	21605148200	91100	91200	91200	91100	455
323	20231117	144000	21563694800	91200	91100	91200	91100	129
324	20231117	143900	21551938400	91200	91100	91200	91100	142
325	20231117	143800	21538995400	91200	91200	91200	91000	655
326	20231117	143700	21479321900	91100	91100	91200	91100	37
327	20231117	143600	21475950800	91200	91300	91300	91000	736
328	20231117	143500	21408888600	91200	91200	91300	91100	472
329	20231117	143400	21365846000	91200	91200	91200	91100	602
330	20231117	143300	21310972100	91200	91200	91300	91100	172
331	20231117	143200	21295294100	91300	91200	91300	91200	263
332	20231117	143100	21271301200	91200	91300	91400	91200	424
333	20231117	143000	21232609900	91300	91400	91400	91200	364
334	20231117	142900	21199384800	91300	91400	91400	91300	434
335	20231117	142800	21159755200	91400	91300	91400	91300	139
336	20231117	142700	21147053900	91300	91500	91600	91300	642
337	20231117	142600	21088356800	91400	91700	91700	91400	216
338	20231117	142500	21068595700	91700	91700	91700	91500	372
339	20231117	142400	21034513300	91700	91600	91800	91600	183
340	20231117	142300	21017737700	91600	91700	91800	91600	185
341	20231117	142200	21000774300	91600	91500	91800	91500	30
342	20231117	142100	20998025700	91800	91700	92100	91500	1272
343	20231117	142000	20881261600	91800	91700	91800	91700	136
344	20231117	141900	20868786700	91800	91500	91800	91400	1006
345	20231117	141800	20776629800	91500	91400	91500	91300	318
346	20231117	141700	20747585100	91300	91400	91500	91300	315
347	20231117	141600	20718798500	91400	91500	91600	91400	138
348	20231117	141500	20706171800	91500	91400	91700	91400	166
349	20231117	141400	20690975600	91500	91600	91600	91300	472
350	20231117	141300	20647829700	91500	91800	91800	91500	617
351	20231117	141200	20591295600	91700	91800	91900	91700	670
352	20231117	141100	20529750300	91900	92000	92100	91700	1303
353	20231117	141000	20410112900	92100	92100	92100	91900	509
354	20231117	140900	20363283300	92100	92000	92100	92000	165
355	20231117	140800	20348094400	92000	92000	92100	91900	440
356	20231117	140700	20307633400	92000	92000	92000	91900	166
357	20231117	140600	20292371000	91900	92000	92100	91900	143
358	20231117	140500	20279215400	92000	92000	92000	91900	47
359	20231117	140400	20274894700	91900	91800	92000	91800	125
360	20231117	140300	20263401300	91900	92000	92000	91800	173
361	20231117	140200	20247502600	91900	91900	92200	91800	165
362	20231117	140100	20232342900	91900	91800	91900	91800	174
363	20231117	140000	20216363400	91900	92200	92200	91800	775
364	20231117	135900	20145028800	92200	92200	92200	92100	305
365	20231117	135800	20116928100	92200	92100	92200	92100	67
366	20231117	135700	20110755300	92200	92300	92300	92200	138
367	20231117	135600	20098021000	92300	92200	92400	92100	1297
368	20231117	135500	19978302100	92200	92000	92200	92000	81
369	20231117	135400	19970840500	92100	92200	92300	92000	777
370	20231117	135300	19899231500	92100	92200	92200	92100	132
371	20231117	135200	19887066200	92100	92200	92200	92100	270
372	20231117	135100	19862174500	92200	92000	92200	92000	242
373	20231117	135000	19839890400	92100	92000	92100	92000	289
374	20231117	134900	19813293400	92000	92100	92100	92000	169
375	20231117	134800	19797737200	92100	92000	92100	91900	129
376	20231117	134700	19785869100	91900	92000	92200	91900	564
377	20231117	134600	19733938100	92000	91900	92000	91900	400
378	20231117	134500	19697166000	91900	91600	91900	91600	401
379	20231117	134400	19660374700	91700	91500	91700	91500	303
380	20231117	134300	19632618300	91600	91600	91600	91500	107
381	20231117	134200	19622819600	91600	91500	91600	91500	190
382	20231117	134100	19605432000	91600	91600	91700	91500	244
383	20231117	134000	19583080800	91600	91600	91600	91500	576
384	20231117	133900	19530339500	91500	91500	91600	91500	142
385	20231117	133800	19517337400	91600	91600	91600	91500	216
386	20231117	133700	19497554400	91500	91600	91600	91500	139
387	20231117	133600	19484823200	91500	91600	91600	91500	50
388	20231117	133500	19480247400	91500	91500	91600	91400	72
389	20231117	133400	19473663300	91400	91500	91500	91400	167
390	20231117	133300	19458387600	91500	91400	91600	91400	114
391	20231117	133200	19447957800	91400	91400	91500	91300	187
392	20231117	133100	19430871600	91400	91500	91600	91400	192
393	20231117	133000	19413295300	91600	91600	91600	91500	81
394	20231117	132900	19405877200	91600	91500	91600	91400	152
395	20231117	132800	19391970200	91500	91600	91600	91400	86
396	20231117	132700	19384100700	91600	91500	91600	91200	308
397	20231117	132600	19355924500	91500	91600	91600	91500	116
398	20231117	132500	19345304100	91500	91600	91600	91400	223
399	20231117	132400	19324899800	91500	91600	91600	91500	57
400	20231117	132300	19319683900	91500	91400	91500	91400	55
401	20231117	132200	19314653500	91300	91500	91500	91200	451
402	20231117	132100	19273491200	91400	91400	91500	91300	276
403	20231117	132000	19248284900	91400	91500	91500	91400	170
404	20231117	131900	19232738200	91400	91500	91500	91400	217
405	20231117	131800	19212898400	91500	91600	91600	91400	323
406	20231117	131700	19183338600	91600	91700	91700	91500	196
407	20231117	131600	19165391400	91600	91800	91800	91600	266
408	20231117	131500	19141014100	91800	91900	92000	91800	232
409	20231117	131400	19119708100	92000	91800	92100	91800	173
410	20231117	131300	19103810900	91800	92000	92000	91800	327
411	20231117	131200	19073744900	91900	92000	92100	91900	219
412	20231117	131100	19053596400	92000	92100	92200	92000	354
413	20231117	131000	19020990300	92200	92000	92200	92000	689
414	20231117	130900	18957526700	92100	92000	92100	92000	84
415	20231117	130800	18949793300	92000	91900	92100	91900	322
416	20231117	130700	18920166300	92000	91900	92000	91800	289
417	20231117	130600	18893608100	91900	91600	91900	91600	120
418	20231117	130500	18882597600	91700	91700	91800	91700	48
419	20231117	130400	18878195700	91700	91900	91900	91600	439
420	20231117	130300	18837893600	91900	91900	91900	91800	161
421	20231117	130200	18823107700	91900	91700	91900	91700	185
422	20231117	130100	18806136600	91700	91800	91900	91700	106
423	20231117	130000	18796406400	91800	91900	91900	91700	332
424	20231117	125900	18765924200	91800	91900	91900	91800	38
425	20231117	125800	18762432600	91900	91700	91900	91700	141
426	20231117	125700	18749484000	91800	91800	91800	91700	96
427	20231117	125600	18740671500	91800	91900	92000	91800	253
428	20231117	125500	18717421700	92000	91800	92000	91800	178
429	20231117	125400	18701068800	91800	91900	91900	91800	53
430	20231117	125300	18696202800	91800	91800	91900	91800	96
431	20231117	125200	18687388600	91700	92000	92000	91600	222
432	20231117	125100	18667010200	91900	91900	92100	91900	220
433	20231117	125000	18646775900	91900	91900	92000	91900	23
434	20231117	124900	18644660700	92000	92000	92100	92000	167
435	20231117	124800	18629296000	92000	92000	92000	91900	69
436	20231117	124700	18622949400	92000	92000	92100	91900	256
437	20231117	124600	18599396600	92000	92000	92000	92000	203
438	20231117	124500	18580720600	92000	92000	92100	91900	420
439	20231117	124400	18542075900	92000	92000	92000	91900	133
440	20231117	124300	18529848200	92000	91900	92000	91900	389
441	20231117	124200	18494078500	91900	91800	92000	91800	104
442	20231117	124100	18484518600	91900	91700	91900	91500	324
443	20231117	124000	18454821900	91700	91600	91700	91600	116
444	20231117	123900	18444190500	91700	91700	91700	91600	88
445	20231117	123800	18436125800	91700	91600	91700	91500	266
446	20231117	123700	18411758700	91400	91600	91700	91400	180
447	20231117	123600	18395265200	91600	91800	91800	91600	161
448	20231117	123500	18380501200	91800	92000	92000	91700	219
449	20231117	123400	18360385300	92000	91900	92100	91900	281
450	20231117	123300	18334525200	91900	92000	92000	91900	175
451	20231117	123200	18318429000	92000	91700	92000	91700	486
452	20231117	123100	18273744200	91700	91400	91700	91400	72
453	20231117	123000	18267153600	91400	91200	91500	91200	936
454	20231117	122900	18181679500	91200	91200	91300	91200	118
455	20231117	122800	18170916700	91300	91200	91300	91200	250
456	20231117	122700	18148100200	91300	91200	91300	91200	143
457	20231117	122600	18135058500	91300	91200	91300	91200	499
458	20231117	122500	18089512100	91200	91200	91300	91200	101
459	20231117	122400	18080298500	91200	91200	91300	91100	153
460	20231117	122300	18066349900	91300	91200	91300	91200	71
461	20231117	122200	18059873400	91200	91100	91300	91100	403
462	20231117	122100	18023109800	91100	91200	91300	91100	212
463	20231117	122000	18003779200	91200	91200	91300	91100	214
464	20231117	121900	17984264400	91200	91200	91300	91100	173
465	20231117	121800	17968482300	91200	91200	91300	91200	334
466	20231117	121700	17938007500	91200	91200	91300	91200	147
467	20231117	121600	17924596100	91200	91100	91300	91100	222
468	20231117	121500	17904352700	91100	90900	91100	90900	366
469	20231117	121400	17871051000	91000	91000	91100	90800	2838
470	20231117	121300	17613062800	91000	91100	91200	91000	774
471	20231117	121200	17542604100	91200	91100	91400	91000	823
472	20231117	121100	17467618500	91100	91200	91300	91100	538
473	20231117	121000	17418574000	91200	91100	91300	91100	189
474	20231117	120900	17401334800	91200	91200	91300	91100	718
475	20231117	120800	17335857900	91200	91400	91500	91200	915
476	20231117	120700	17252297500	91400	91500	91700	91400	334
477	20231117	120600	17221707100	91700	91700	91800	91400	2229
478	20231117	120500	17017588600	91700	91800	91800	91700	275
479	20231117	120400	16992355800	91700	91800	91800	91700	189
480	20231117	120300	16975021000	91800	91800	91900	91700	375
481	20231117	120200	16940591600	91800	92000	92000	91700	1354
482	20231117	120100	16816241900	92100	92100	92300	92000	145
483	20231117	120000	16802886300	92100	92200	92200	92100	143
484	20231117	115900	16789715700	92100	92000	92300	92000	209
485	20231117	115800	16770458600	92000	91900	92100	91900	88
486	20231117	115700	16762365200	91900	91900	92000	91900	265
487	20231117	115600	16738004800	91900	91900	92000	91900	178
488	20231117	115500	16721643800	91800	91900	92000	91800	262
489	20231117	115400	16697580200	91900	91900	92000	91800	148
490	20231117	115300	16683976600	91900	91900	92000	91900	174
491	20231117	115200	16667979400	91900	92100	92100	91900	214
492	20231117	115100	16648288700	92100	92100	92100	92000	131
493	20231117	115000	16636231300	92000	91900	92100	91900	250
494	20231117	114900	16613247000	92000	92000	92000	91900	365
495	20231117	114800	16579678700	92000	91800	92000	91800	313
496	20231117	114700	16550901200	91800	91900	91900	91800	240
497	20231117	114600	16528856300	91900	92000	92000	91900	227
498	20231117	114500	16507988000	91900	91900	92000	91900	291
499	20231117	114400	16481243700	91900	91900	92000	91900	656
500	20231117	114300	16420947500	92000	92000	92000	91900	260
501	20231117	114200	16397049400	91900	91900	92100	91900	144
502	20231117	114100	16383803300	91900	92100	92100	91900	719
503	20231117	114000	16317660800	92100	92100	92200	92000	463
504	20231117	113900	16275051700	92100	92100	92200	92000	295
505	20231117	113800	16247882500	92200	92300	92400	92200	423
506	20231117	113700	16208875400	92200	92300	92400	92200	114
507	20231117	113600	16198356300	92400	92300	92400	92200	215
508	20231117	113500	16178509600	92300	92300	92400	92200	75
509	20231117	113400	16171586400	92300	92400	92400	92200	227
510	20231117	113300	16150633700	92500	92300	92500	92300	133
511	20231117	113200	16138345200	92300	92400	92400	92300	57
512	20231117	113100	16133081900	92300	92400	92500	92300	106
513	20231117	113000	16123293500	92300	92300	92400	92300	126
514	20231117	112900	16111660300	92300	92600	92600	92300	217
515	20231117	112800	16091609500	92700	92500	92700	92300	1591
516	20231117	112700	15944155100	92500	92300	92700	92200	530
517	20231117	112600	15895127600	92200	92200	92300	92200	55
518	20231117	112500	15890054500	92300	92400	92400	92300	261
519	20231117	112400	15865957300	92400	92500	92500	92300	236
520	20231117	112300	15844150100	92400	92500	92600	92400	126
521	20231117	112200	15832495400	92400	92300	92500	92300	56
522	20231117	112100	15827319800	92400	92400	92400	92300	207
523	20231117	112000	15808198400	92300	92400	92400	92100	94
524	20231117	111900	15799528400	92200	92200	92400	92100	446
525	20231117	111800	15758394700	92200	92300	92400	92000	534
526	20231117	111700	15709178100	92400	92400	92500	92400	121
527	20231117	111600	15697992800	92400	92400	92400	92300	149
528	20231117	111500	15684234200	92300	92300	92600	92300	173
529	20231117	111400	15668239700	92600	91900	92600	91900	488
530	20231117	111300	15623124200	92000	91900	92000	91900	154
531	20231117	111200	15608962100	91900	92100	92100	91900	299
532	20231117	111100	15581468900	92100	92100	92200	91900	102
533	20231117	111000	15572082800	92100	91800	92200	91800	342
534	20231117	110900	15540652600	91900	91800	91900	91800	282
535	20231117	110800	15514757700	91800	92000	92600	91700	458
536	20231117	110700	15472672900	92700	91900	92700	91600	1909
537	20231117	110600	15296816700	91900	92000	92200	91900	286
538	20231117	110500	15270525000	92000	92400	92400	91900	1344
539	20231117	110400	15146777200	92400	92400	92500	92400	136
540	20231117	110300	15134210100	92400	92200	92500	92200	376
541	20231117	110200	15099472100	92200	92000	92200	92000	523
542	20231117	110100	15051315200	92000	91600	92100	91600	1369
543	20231117	110000	14925542500	91600	91600	91700	91600	495
544	20231117	105900	14880160800	91600	91600	91700	91500	705
545	20231117	105800	14815615400	91600	91800	91900	91600	1634
546	20231117	105700	14665785800	91800	92200	92200	91800	4485
547	20231117	105600	14253260900	92100	92300	92300	92100	431
548	20231117	105500	14213522900	92200	92300	92400	92200	367
549	20231117	105400	14179651900	92300	92300	92300	92200	135
550	20231117	105300	14167197700	92300	92300	92300	92200	321
551	20231117	105200	14137590400	92200	92300	92300	92200	106
552	20231117	105100	14127810700	92200	92400	92400	92200	209
553	20231117	105000	14108520000	92300	92300	92500	92200	217
554	20231117	104900	14088479300	92300	92400	92600	92300	1281
555	20231117	104800	13970230600	92500	92500	92600	92300	452
556	20231117	104700	13928433400	92500	92500	92600	92400	280
557	20231117	104600	13902523800	92500	92500	92600	92500	127
558	20231117	104500	13890767800	92400	92500	92600	92400	333
559	20231117	104400	13859959500	92600	92600	92600	92500	318
560	20231117	104300	13830532900	92600	92600	92600	92500	233
561	20231117	104200	13808964800	92600	92600	92600	92500	306
562	20231117	104100	13780642000	92600	92500	92600	92500	120
563	20231117	104000	13769535900	92600	92300	92600	92200	262
564	20231117	103900	13745321000	92300	92300	92300	92200	143
565	20231117	103800	13732123700	92300	92200	92300	92100	97
566	20231117	103700	13723176300	92300	92200	92300	92100	620
567	20231117	103600	13666056300	92100	92300	92400	92100	1005
568	20231117	103500	13573402400	92200	92400	92400	92200	437
569	20231117	103400	13533087300	92200	92300	92500	92200	857
570	20231117	103300	13453971600	92300	92300	92400	92200	1492
571	20231117	103200	13316356200	92300	92500	92500	92300	330
572	20231117	103100	13285851400	92400	92300	92500	92300	258
573	20231117	103000	13262026600	92300	92500	92500	92300	107
574	20231117	102900	13252134600	92500	92400	92500	92300	188
575	20231117	102800	13234760100	92300	92500	92500	92300	150
576	20231117	102700	13220896800	92400	92400	92600	92400	125
577	20231117	102600	13209330200	92300	92500	92600	92300	1312
578	20231117	102500	13088166800	92600	92600	92800	92600	266
579	20231117	102400	13063509500	92500	92500	92700	92400	249
580	20231117	102300	13040472800	92500	92800	92900	92500	178
581	20231117	102200	13023976000	92700	92900	92900	92500	400
582	20231117	102100	12986938400	92900	92500	92900	92400	257
583	20231117	102000	12963131500	92500	92400	92600	92300	215
584	20231117	101900	12943252400	92500	92400	92500	92300	439
585	20231117	101800	12902698400	92400	92500	92500	92300	679
586	20231117	101700	12839967200	92500	92600	92700	92400	1716
587	20231117	101600	12681224100	92700	92800	92800	92600	427
588	20231117	101500	12641664200	92800	92700	92900	92600	651
589	20231117	101400	12581276400	92600	93100	93200	92600	2063
590	20231117	101300	12389603800	93100	93500	93500	93100	340
591	20231117	101200	12357893300	93400	93500	93600	93400	434
592	20231117	101100	12317323200	93500	93400	93700	93400	3893
593	20231117	101000	11952895500	93400	93400	93500	93300	294
594	20231117	100900	11925442700	93400	93100	93400	93000	1692
595	20231117	100800	11767665800	93100	93000	93100	93000	182
596	20231117	100700	11750725900	93100	93000	93100	92900	142
597	20231117	100600	11737510400	93000	92900	93100	92900	472
598	20231117	100500	11693638500	92900	93000	93000	92900	583
599	20231117	100400	11639462900	93000	92900	93000	92800	457
600	20231117	100300	11597013900	92900	93000	93000	92800	676
601	20231117	100200	11534231400	92900	93200	93300	92900	1266
602	20231117	100100	11416464200	93200	93000	93200	93000	574
603	20231117	100000	11363023000	93000	93000	93200	92800	840
604	20231117	095900	11284932000	93000	93000	93100	92900	434
605	20231117	095800	11244583500	93100	93300	93300	93000	700
606	20231117	095700	11179450600	93300	93100	93300	93000	816
607	20231117	095600	11103362900	93100	93100	93200	92800	478
608	20231117	095500	11058867400	92900	93200	93300	92800	760
609	20231117	095400	10988100800	93000	93100	93200	92800	689
610	20231117	095300	10923966100	93100	92800	93200	92600	3367
611	20231117	095200	10610998500	92700	92600	92800	92600	292
612	20231117	095100	10583926100	92600	92500	92800	92400	421
613	20231117	095000	10544940800	92700	92900	92900	92400	745
614	20231117	094900	10475900500	92900	92800	92900	92700	898
615	20231117	094800	10392591500	92800	92500	92800	92500	1041
616	20231117	094700	10296096500	92500	92400	92500	92100	780
617	20231117	094600	10224065500	92400	92200	92400	92100	720
618	20231117	094500	10157648200	92200	92200	92200	91800	1433
619	20231117	094400	10025831600	92200	92200	92300	92000	1047
620	20231117	094300	9929408200	92200	92000	92200	91800	2598
621	20231117	094200	9690475900	92000	92300	92300	91900	3977
622	20231117	094100	9324378300	92300	92500	92500	92200	2397
623	20231117	094000	9102961600	92500	92800	92800	91700	5349
624	20231117	093900	8609494400	92700	93200	93300	92600	2045
625	20231117	093800	8419416700	93300	93500	93600	93100	2362
626	20231117	093700	8198961000	93600	93200	93600	93200	2743
627	20231117	093600	7942729000	93200	92900	93200	92600	1361
628	20231117	093500	7816370300	92900	93600	93600	92800	4092
629	20231117	093400	7435144800	93600	93600	93700	93100	2174
630	20231117	093300	7231938600	93500	93600	93800	92500	5121
631	20231117	093200	6754028200	93800	93600	93900	93500	4187
632	20231117	093100	6361683000	93600	93700	93700	93000	4129
633	20231117	093000	5975970400	93700	92900	93700	92700	7139
634	20231117	092900	5310115000	92900	92500	93000	92300	6113
635	20231117	092800	4743330800	92500	92000	92500	92000	3094
636	20231117	092700	4457685500	92000	91800	92000	91800	1865
637	20231117	092600	4286341700	91800	91600	91800	91500	651
638	20231117	092500	4226648500	91500	91700	91700	91500	1477
639	20231117	092400	4091448900	91600	91800	91800	91600	1530
640	20231117	092300	3951249800	91700	91900	91900	91700	944
641	20231117	092200	3864560100	91800	91900	91900	91800	465
642	20231117	092100	3821834000	91900	91600	91900	91500	789
643	20231117	092000	3749495000	91600	91300	91800	91200	1044
644	20231117	091900	3654108400	91300	91800	91900	91200	2635
645	20231117	091800	3412367900	91900	92000	92000	91700	2336
646	20231117	091700	3197791200	92000	91800	92000	91700	4515
647	20231117	091600	2783192000	91700	91100	91800	91100	1617
648	20231117	091500	2635233500	91100	91600	91600	91000	3533
649	20231117	091400	2312999800	91600	91500	91600	91400	732
650	20231117	091300	2246050800	91500	91500	91600	91300	675
651	20231117	091200	2184273300	91500	91500	91500	91300	577
652	20231117	091100	2131515300	91500	91300	91500	91200	175
653	20231117	091000	2115531900	91200	91600	91600	91100	928
654	20231117	090900	2030767400	91500	91800	91900	91500	973
655	20231117	090800	1941610900	91900	91200	92100	91100	4573
656	20231117	090700	1522150600	91400	91000	91500	90900	1331
657	20231117	090600	1400554200	90900	91300	91300	90900	2692
658	20231117	090500	1155388500	91400	92000	92000	91300	1713
659	20231117	090400	998444700	91900	91500	92100	91500	4325
660	20231117	090300	601117800	91600	91200	91600	91100	1311
661	20231117	090200	481314800	91400	90900	91500	90900	646
662	20231117	090100	422357500	90900	91300	91600	90900	1273
663	20231117	090000	306195000	91700	91700	91900	90800	3281