KissMeData/298040/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205900	11169186600	192600	192600	192600	192600	1131
3	20231115	205800	11169186600	192600	192600	192600	192600	0
4	20231115	205700	11169186600	192600	192600	192600	192600	0
5	20231115	205600	11169186600	192600	192600	192600	192600	0
6	20231115	205500	11169186600	192600	192600	192600	192600	0
7	20231115	205400	11169186600	192600	192600	192600	192600	0
8	20231115	205300	11169186600	192600	192600	192600	192600	0
9	20231115	205200	11169186600	192600	192600	192600	192600	0
10	20231115	205100	11169186600	192600	192600	192600	192600	0
11	20231115	205000	11169186600	192600	192600	192600	192600	0
12	20231115	204900	11169186600	192600	192600	192600	192600	0
13	20231115	204800	11169186600	192600	192600	192600	192600	0
14	20231115	204700	11169186600	192600	192600	192600	192600	0
15	20231115	204600	11169186600	192600	192600	192600	192600	0
16	20231115	204500	11169186600	192600	192600	192600	192600	0
17	20231115	204400	11169186600	192600	192600	192600	192600	0
18	20231115	204300	11169186600	192600	192600	192600	192600	0
19	20231115	204200	11169186600	192600	192600	192600	192600	0
20	20231115	204100	11169186600	192600	192600	192600	192600	0
21	20231115	204000	11169186600	192600	192600	192600	192600	0
22	20231115	203900	11169186600	192600	192600	192600	192600	0
23	20231115	203800	11169186600	192600	192600	192600	192600	0
24	20231115	203700	11169186600	192600	192600	192600	192600	0
25	20231115	203600	11169186600	192600	192600	192600	192600	0
26	20231115	203500	11169186600	192600	192600	192600	192600	0
27	20231115	203400	11169186600	192600	192600	192600	192600	0
28	20231115	203300	11169186600	192600	192600	192600	192600	0
29	20231115	203200	11169186600	192600	192600	192600	192600	0
30	20231115	203100	11169186600	192600	192600	192600	192600	0
31	20231115	203000	11169186600	192600	192600	192600	192600	0
32	20231115	202900	11169186600	192600	192600	192600	192600	1131
33	20231115	202800	11169186600	192600	192600	192600	192600	0
34	20231115	202700	11169186600	192600	192600	192600	192600	0
35	20231115	202600	11169186600	192600	192600	192600	192600	0
36	20231115	202500	11169186600	192600	192600	192600	192600	0
37	20231115	202400	11169186600	192600	192600	192600	192600	0
38	20231115	202300	11169186600	192600	192600	192600	192600	0
39	20231115	202200	11169186600	192600	192600	192600	192600	0
40	20231115	202100	11169186600	192600	192600	192600	192600	0
41	20231115	202000	11169186600	192600	192600	192600	192600	0
42	20231115	201900	11169186600	192600	192600	192600	192600	0
43	20231115	201800	11169186600	192600	192600	192600	192600	0
44	20231115	201700	11169186600	192600	192600	192600	192600	0
45	20231115	201600	11169186600	192600	192600	192600	192600	0
46	20231115	201500	11169186600	192600	192600	192600	192600	0
47	20231115	201400	11169186600	192600	192600	192600	192600	0
48	20231115	201300	11169186600	192600	192600	192600	192600	0
49	20231115	201200	11169186600	192600	192600	192600	192600	0
50	20231115	201100	11169186600	192600	192600	192600	192600	0
51	20231115	201000	11169186600	192600	192600	192600	192600	0
52	20231115	200900	11169186600	192600	192600	192600	192600	0
53	20231115	200800	11169186600	192600	192600	192600	192600	0
54	20231115	200700	11169186600	192600	192600	192600	192600	0
55	20231115	200600	11169186600	192600	192600	192600	192600	0
56	20231115	200500	11169186600	192600	192600	192600	192600	0
57	20231115	200400	11169186600	192600	192600	192600	192600	0
58	20231115	200300	11169186600	192600	192600	192600	192600	0
59	20231115	200200	11169186600	192600	192600	192600	192600	0
60	20231115	200100	11169186600	192600	192600	192600	192600	0
61	20231115	200000	11169186600	192600	192600	192600	192600	0
62	20231115	195900	11169186600	192600	192600	192600	192600	1131
63	20231115	195800	11169186600	192600	192600	192600	192600	0
64	20231115	195700	11169186600	192600	192600	192600	192600	0
65	20231115	195600	11169186600	192600	192600	192600	192600	0
66	20231115	195500	11169186600	192600	192600	192600	192600	0
67	20231115	195400	11169186600	192600	192600	192600	192600	0
68	20231115	195300	11169186600	192600	192600	192600	192600	0
69	20231115	195200	11169186600	192600	192600	192600	192600	0
70	20231115	195100	11169186600	192600	192600	192600	192600	0
71	20231115	195000	11169186600	192600	192600	192600	192600	0
72	20231115	194900	11169186600	192600	192600	192600	192600	0
73	20231115	194800	11169186600	192600	192600	192600	192600	0
74	20231115	194700	11169186600	192600	192600	192600	192600	0
75	20231115	194600	11169186600	192600	192600	192600	192600	0
76	20231115	194500	11169186600	192600	192600	192600	192600	0
77	20231115	194400	11169186600	192600	192600	192600	192600	0
78	20231115	194300	11169186600	192600	192600	192600	192600	0
79	20231115	194200	11169186600	192600	192600	192600	192600	0
80	20231115	194100	11169186600	192600	192600	192600	192600	0
81	20231115	194000	11169186600	192600	192600	192600	192600	0
82	20231115	193900	11169186600	192600	192600	192600	192600	0
83	20231115	193800	11169186600	192600	192600	192600	192600	0
84	20231115	193700	11169186600	192600	192600	192600	192600	0
85	20231115	193600	11169186600	192600	192600	192600	192600	0
86	20231115	193500	11169186600	192600	192600	192600	192600	0
87	20231115	193400	11169186600	192600	192600	192600	192600	0
88	20231115	193300	11169186600	192600	192600	192600	192600	0
89	20231115	193200	11169186600	192600	192600	192600	192600	0
90	20231115	193100	11169186600	192600	192600	192600	192600	0
91	20231115	193000	11169186600	192600	192600	192600	192600	0
92	20231115	192900	11169186600	192600	192600	192600	192600	1131
93	20231115	192800	11169186600	192600	192600	192600	192600	0
94	20231115	192700	11169186600	192600	192600	192600	192600	0
95	20231115	192600	11169186600	192600	192600	192600	192600	0
96	20231115	192500	11169186600	192600	192600	192600	192600	0
97	20231115	192400	11169186600	192600	192600	192600	192600	0
98	20231115	192300	11169186600	192600	192600	192600	192600	0
99	20231115	192200	11169186600	192600	192600	192600	192600	0
100	20231115	192100	11169186600	192600	192600	192600	192600	0
101	20231115	192000	11169186600	192600	192600	192600	192600	0
102	20231115	191900	11169186600	192600	192600	192600	192600	0
103	20231115	191800	11169186600	192600	192600	192600	192600	0
104	20231115	191700	11169186600	192600	192600	192600	192600	0
105	20231115	191600	11169186600	192600	192600	192600	192600	0
106	20231115	191500	11169186600	192600	192600	192600	192600	0
107	20231115	191400	11169186600	192600	192600	192600	192600	0
108	20231115	191300	11169186600	192600	192600	192600	192600	0
109	20231115	191200	11169186600	192600	192600	192600	192600	0
110	20231115	191100	11169186600	192600	192600	192600	192600	0
111	20231115	191000	11169186600	192600	192600	192600	192600	0
112	20231115	190900	11169186600	192600	192600	192600	192600	0
113	20231115	190800	11169186600	192600	192600	192600	192600	0
114	20231115	190700	11169186600	192600	192600	192600	192600	0
115	20231115	190600	11169186600	192600	192600	192600	192600	0
116	20231115	190500	11169186600	192600	192600	192600	192600	0
117	20231115	190400	11169186600	192600	192600	192600	192600	0
118	20231115	190300	11169186600	192600	192600	192600	192600	0
119	20231115	190200	11169186600	192600	192600	192600	192600	0
120	20231115	190100	11169186600	192600	192600	192600	192600	0
121	20231115	190000	11169186600	192600	192600	192600	192600	0
122	20231115	185900	11169186600	192600	192600	192600	192600	1131
123	20231115	185800	11169186600	192600	192600	192600	192600	0
124	20231115	185700	11169186600	192600	192600	192600	192600	0
125	20231115	185600	11169186600	192600	192600	192600	192600	0
126	20231115	185500	11169186600	192600	192600	192600	192600	0
127	20231115	185400	11169186600	192600	192600	192600	192600	0
128	20231115	185300	11169186600	192600	192600	192600	192600	0
129	20231115	185200	11169186600	192600	192600	192600	192600	0
130	20231115	185100	11169186600	192600	192600	192600	192600	0
131	20231115	185000	11169186600	192600	192600	192600	192600	0
132	20231115	184900	11169186600	192600	192600	192600	192600	0
133	20231115	184800	11169186600	192600	192600	192600	192600	0
134	20231115	184700	11169186600	192600	192600	192600	192600	0
135	20231115	184600	11169186600	192600	192600	192600	192600	0
136	20231115	184500	11169186600	192600	192600	192600	192600	0
137	20231115	184400	11169186600	192600	192600	192600	192600	0
138	20231115	184300	11169186600	192600	192600	192600	192600	0
139	20231115	184200	11169186600	192600	192600	192600	192600	0
140	20231115	184100	11169186600	192600	192600	192600	192600	0
141	20231115	184000	11169186600	192600	192600	192600	192600	0
142	20231115	183900	11169186600	192600	192600	192600	192600	0
143	20231115	183800	11169186600	192600	192600	192600	192600	0
144	20231115	183700	11169186600	192600	192600	192600	192600	0
145	20231115	183600	11169186600	192600	192600	192600	192600	0
146	20231115	183500	11169186600	192600	192600	192600	192600	0
147	20231115	183400	11169186600	192600	192600	192600	192600	0
148	20231115	183300	11169186600	192600	192600	192600	192600	0
149	20231115	183200	11169186600	192600	192600	192600	192600	0
150	20231115	183100	11169186600	192600	192600	192600	192600	0
151	20231115	183000	11169186600	192600	192600	192600	192600	0
152	20231115	182900	11169186600	192600	192600	192600	192600	1131
153	20231115	182800	11169186600	192600	192600	192600	192600	0
154	20231115	182700	11169186600	192600	192600	192600	192600	0
155	20231115	182600	11169186600	192600	192600	192600	192600	0
156	20231115	182500	11169186600	192600	192600	192600	192600	0
157	20231115	182400	11169186600	192600	192600	192600	192600	0
158	20231115	182300	11169186600	192600	192600	192600	192600	0
159	20231115	182200	11169186600	192600	192600	192600	192600	0
160	20231115	182100	11169186600	192600	192600	192600	192600	0
161	20231115	182000	11169186600	192600	192600	192600	192600	0
162	20231115	181900	11169186600	192600	192600	192600	192600	0
163	20231115	181800	11169186600	192600	192600	192600	192600	0
164	20231115	181700	11169186600	192600	192600	192600	192600	0
165	20231115	181600	11169186600	192600	192600	192600	192600	0
166	20231115	181500	11169186600	192600	192600	192600	192600	0
167	20231115	181400	11169186600	192600	192600	192600	192600	0
168	20231115	181300	11169186600	192600	192600	192600	192600	0
169	20231115	181200	11169186600	192600	192600	192600	192600	0
170	20231115	181100	11169186600	192600	192600	192600	192600	0
171	20231115	181000	11169186600	192600	192600	192600	192600	0
172	20231115	180900	11169186600	192600	192600	192600	192600	0
173	20231115	180800	11169186600	192600	192600	192600	192600	0
174	20231115	180700	11169186600	192600	192600	192600	192600	0
175	20231115	180600	11169186600	192600	192600	192600	192600	0
176	20231115	180500	11169186600	192600	192600	192600	192600	0
177	20231115	180400	11169186600	192600	192600	192600	192600	0
178	20231115	180300	11169186600	192600	192600	192600	192600	0
179	20231115	180200	11169186600	192600	192600	192600	192600	0
180	20231115	180100	11169186600	192600	192600	192600	192600	0
181	20231115	180000	11169186600	192600	192600	192600	192600	0
182	20231115	175900	11169186600	192600	192600	192600	192600	1131
183	20231115	175800	11169186600	192600	192600	192600	192600	0
184	20231115	175700	11169186600	192600	192600	192600	192600	0
185	20231115	175600	11169186600	192600	192600	192600	192600	0
186	20231115	175500	11169186600	192600	192600	192600	192600	0
187	20231115	175400	11169186600	192600	192600	192600	192600	0
188	20231115	175300	11169186600	192600	192600	192600	192600	0
189	20231115	175200	11169186600	192600	192600	192600	192600	0
190	20231115	175100	11169186600	192600	192600	192600	192600	0
191	20231115	175000	11169186600	192600	192600	192600	192600	0
192	20231115	174900	11169186600	192600	192600	192600	192600	0
193	20231115	174800	11169186600	192600	192600	192600	192600	0
194	20231115	174700	11169186600	192600	192600	192600	192600	0
195	20231115	174600	11169186600	192600	192600	192600	192600	0
196	20231115	174500	11169186600	192600	192600	192600	192600	0
197	20231115	174400	11169186600	192600	192600	192600	192600	0
198	20231115	174300	11169186600	192600	192600	192600	192600	0
199	20231115	174200	11169186600	192600	192600	192600	192600	0
200	20231115	174100	11169186600	192600	192600	192600	192600	0
201	20231115	174000	11169186600	192600	192600	192600	192600	0
202	20231115	173900	11169186600	192600	192600	192600	192600	0
203	20231115	173800	11169186600	192600	192600	192600	192600	0
204	20231115	173700	11169186600	192600	192600	192600	192600	0
205	20231115	173600	11169186600	192600	192600	192600	192600	0
206	20231115	173500	11169186600	192600	192600	192600	192600	0
207	20231115	173400	11169186600	192600	192600	192600	192600	0
208	20231115	173300	11169186600	192600	192600	192600	192600	0
209	20231115	173200	11169186600	192600	192600	192600	192600	0
210	20231115	173100	11169186600	192600	192600	192600	192600	0
211	20231115	173000	11169186600	192600	192600	192600	192600	0
212	20231115	172900	11169186600	192600	192600	192600	192600	1131
213	20231115	172800	11169186600	192600	192600	192600	192600	0
214	20231115	172700	11169186600	192600	192600	192600	192600	0
215	20231115	172600	11169186600	192600	192600	192600	192600	0
216	20231115	172500	11169186600	192600	192600	192600	192600	0
217	20231115	172400	11169186600	192600	192600	192600	192600	0
218	20231115	172300	11169186600	192600	192600	192600	192600	0
219	20231115	172200	11169186600	192600	192600	192600	192600	0
220	20231115	172100	11169186600	192600	192600	192600	192600	0
221	20231115	172000	11169186600	192600	192600	192600	192600	0
222	20231115	171900	11169186600	192600	192600	192600	192600	0
223	20231115	171800	11169186600	192600	192600	192600	192600	0
224	20231115	171700	11169186600	192600	192600	192600	192600	0
225	20231115	171600	11169186600	192600	192600	192600	192600	0
226	20231115	171500	11169186600	192600	192600	192600	192600	0
227	20231115	171400	11169186600	192600	192600	192600	192600	0
228	20231115	171300	11169186600	192600	192600	192600	192600	0
229	20231115	171200	11169186600	192600	192600	192600	192600	0
230	20231115	171100	11169186600	192600	192600	192600	192600	0
231	20231115	171000	11169186600	192600	192600	192600	192600	0
232	20231115	170900	11169186600	192600	192600	192600	192600	0
233	20231115	170800	11169186600	192600	192600	192600	192600	0
234	20231115	170700	11169186600	192600	192600	192600	192600	0
235	20231115	170600	11169186600	192600	192600	192600	192600	0
236	20231115	170500	11169186600	192600	192600	192600	192600	0
237	20231115	170400	11169186600	192600	192600	192600	192600	0
238	20231115	170300	11169186600	192600	192600	192600	192600	0
239	20231115	170200	11169186600	192600	192600	192600	192600	0
240	20231115	170100	11169186600	192600	192600	192600	192600	0
241	20231115	170000	11169186600	192600	192600	192600	192600	0
242	20231115	165900	11169186600	192600	192600	192600	192600	1131
243	20231115	165800	11169186600	192600	192600	192600	192600	0
244	20231115	165700	11169186600	192600	192600	192600	192600	0
245	20231115	165600	11169186600	192600	192600	192600	192600	0
246	20231115	165500	11169186600	192600	192600	192600	192600	0
247	20231115	165400	11169186600	192600	192600	192600	192600	0
248	20231115	165300	11169186600	192600	192600	192600	192600	0
249	20231115	165200	11169186600	192600	192600	192600	192600	0
250	20231115	165100	11169186600	192600	192600	192600	192600	0
251	20231115	165000	11169186600	192600	192600	192600	192600	0
252	20231115	164900	11169186600	192600	192600	192600	192600	0
253	20231115	164800	11169186600	192600	192600	192600	192600	0
254	20231115	164700	11169186600	192600	192600	192600	192600	0
255	20231115	164600	11169186600	192600	192600	192600	192600	0
256	20231115	164500	11169186600	192600	192600	192600	192600	0
257	20231115	164400	11169186600	192600	192600	192600	192600	0
258	20231115	164300	11169186600	192600	192600	192600	192600	0
259	20231115	164200	11169186600	192600	192600	192600	192600	0
260	20231115	164100	11169186600	192600	192600	192600	192600	0
261	20231115	164000	11169186600	192600	192600	192600	192600	0
262	20231115	163900	11169186600	192600	192600	192600	192600	0
263	20231115	163800	11169186600	192600	192600	192600	192600	0
264	20231115	163700	11169186600	192600	192600	192600	192600	0
265	20231115	163600	11169186600	192600	192600	192600	192600	0
266	20231115	163500	11169186600	192600	192600	192600	192600	0
267	20231115	163400	11169186600	192600	192600	192600	192600	0
268	20231115	163300	11169186600	192600	192600	192600	192600	0
269	20231115	163200	11169186600	192600	192600	192600	192600	0
270	20231115	163100	11169186600	192600	192600	192600	192600	0
271	20231115	163000	11169186600	192600	192600	192600	192600	0
272	20231115	162900	11169186600	192600	192600	192600	192600	1131
273	20231115	162800	11169186600	192600	192600	192600	192600	0
274	20231115	162700	11169186600	192600	192600	192600	192600	0
275	20231115	162600	11169186600	192600	192600	192600	192600	0
276	20231115	162500	11169186600	192600	192600	192600	192600	0
277	20231115	162400	11169186600	192600	192600	192600	192600	0
278	20231115	162300	11169186600	192600	192600	192600	192600	0
279	20231115	162200	11169186600	192600	192600	192600	192600	0
280	20231115	162100	11169186600	192600	192600	192600	192600	0
281	20231115	162000	11169186600	192600	192600	192600	192600	0
282	20231115	161900	11169186600	192600	192600	192600	192600	0
283	20231115	161800	11169186600	192600	192600	192600	192600	0
284	20231115	161700	11169186600	192600	192600	192600	192600	0
285	20231115	161600	11169186600	192600	192600	192600	192600	0
286	20231115	161500	11169186600	192600	192600	192600	192600	0
287	20231115	161400	11169186600	192600	192600	192600	192600	0
288	20231115	161300	11169186600	192600	192600	192600	192600	0
289	20231115	161200	11169186600	192600	192600	192600	192600	0
290	20231115	161100	11169186600	192600	192600	192600	192600	0
291	20231115	161000	11169186600	192600	192600	192600	192600	0
292	20231115	160900	11169186600	192600	192600	192600	192600	0
293	20231115	160800	11169186600	192600	192600	192600	192600	0
294	20231115	160700	11169186600	192600	192600	192600	192600	0
295	20231115	160600	11169186600	192600	192600	192600	192600	0
296	20231115	160500	11169186600	192600	192600	192600	192600	0
297	20231115	160400	11169186600	192600	192600	192600	192600	0
298	20231115	160300	11169186600	192600	192600	192600	192600	0
299	20231115	160200	11169186600	192600	192600	192600	192600	0
300	20231115	160100	11169186600	192600	192600	192600	192600	0
301	20231115	160000	11169186600	192600	192600	192600	192600	0
302	20231115	155900	11169186600	192600	192600	192600	192600	1131
303	20231115	155800	11169186600	192600	192600	192600	192600	0
304	20231115	155700	11169186600	192600	192600	192600	192600	0
305	20231115	155600	11169186600	192600	192600	192600	192600	0
306	20231115	155500	11169186600	192600	192600	192600	192600	0
307	20231115	155400	11169186600	192600	192600	192600	192600	0
308	20231115	155300	11169186600	192600	192600	192600	192600	0
309	20231115	155200	11169186600	192600	192600	192600	192600	0
310	20231115	155100	11169186600	192600	192600	192600	192600	0
311	20231115	155000	11169186600	192600	192600	192600	192600	0
312	20231115	154900	11169186600	192600	192600	192600	192600	0
313	20231115	154800	11169186600	192600	192600	192600	192600	0
314	20231115	154700	11169186600	192600	192600	192600	192600	0
315	20231115	154600	11169186600	192600	192600	192600	192600	0
316	20231115	154500	11169186600	192600	192600	192600	192600	0
317	20231115	154400	11169186600	192600	192600	192600	192600	0
318	20231115	154300	11169186600	192600	192600	192600	192600	0
319	20231115	154200	11169186600	192600	192600	192600	192600	0
320	20231115	154100	11169186600	192600	192600	192600	192600	0
321	20231115	154000	11169186600	192600	192600	192600	192600	0
322	20231115	153900	11169186600	192600	192600	192600	192600	0
323	20231115	153800	11169186600	192600	192600	192600	192600	0
324	20231115	153700	11169186600	192600	192600	192600	192600	0
325	20231115	153600	11169186600	192600	192600	192600	192600	0
326	20231115	153500	11169186600	192600	192600	192600	192600	0
327	20231115	153400	11169186600	192600	192600	192600	192600	0
328	20231115	153300	11169186600	192600	192600	192600	192600	0
329	20231115	153200	11169186600	192600	192600	192600	192600	0
330	20231115	153100	11169186600	192600	192600	192600	192600	0
331	20231115	153000	11169186600	192600	192600	192600	192600	1131
332	20231115	152900	10951356000	192600	192600	192600	192600	0
333	20231115	152800	10951356000	192600	192600	192600	192600	0
334	20231115	152700	10951356000	192600	192600	192600	192600	0
335	20231115	152600	10951356000	192600	192600	192600	192600	0
336	20231115	152500	10951356000	192600	192600	192600	192600	0
337	20231115	152400	10951356000	192600	192600	192600	192600	0
338	20231115	152300	10951356000	192600	192600	192600	192600	0
339	20231115	152200	10951356000	192600	192600	192600	192600	0
340	20231115	152100	10951356000	192600	192600	192600	192600	0
341	20231115	152000	10951356000	192600	192600	192600	192600	0
342	20231115	151900	10951356000	192600	192800	192800	192400	103
343	20231115	151800	10931522100	192600	192800	193000	192300	108
344	20231115	151700	10910723500	192800	192600	193200	192200	118
345	20231115	151600	10887977900	192600	193100	193300	192300	823
346	20231115	151500	10729075200	193100	193000	193200	192900	266
347	20231115	151400	10677721300	193000	192600	193100	192600	1010
348	20231115	151300	10482867600	192600	192300	192600	192200	333
349	20231115	151200	10418802200	192300	191900	192400	191800	958
350	20231115	151100	10234784600	191800	191700	191900	191600	450
351	20231115	151000	10148480600	191600	191500	191700	191300	194
352	20231115	150900	10111326000	191600	191500	191600	191200	253
353	20231115	150800	10062881300	191600	191200	191700	191100	860
354	20231115	150700	9898269900	191100	190900	191100	190800	531
355	20231115	150600	9796856500	191000	190600	191000	190500	143
356	20231115	150500	9769576700	190600	190500	190700	190500	123
357	20231115	150400	9746135500	190600	190900	190900	190500	248
358	20231115	150300	9698850300	190900	190900	190900	190700	157
359	20231115	150200	9668899700	190900	190900	190900	190800	240
360	20231115	150100	9623089800	190900	190800	190900	190700	243
361	20231115	150000	9576726200	190700	190600	190800	190600	137
362	20231115	145900	9550601600	190600	190600	190700	190500	98
363	20231115	145800	9531923900	190600	190500	190700	190300	115
364	20231115	145700	9510014700	190500	190400	190800	190300	227
365	20231115	145600	9466763300	190400	190200	190400	190200	174
366	20231115	145500	9433657600	190400	190200	190400	190000	149
367	20231115	145400	9405324200	190100	190000	190200	189900	61
368	20231115	145300	9393733300	190100	189900	190100	189900	133
369	20231115	145200	9368464100	189900	190000	190000	189700	70
370	20231115	145100	9355173700	190100	189900	190100	189900	64
371	20231115	145000	9343013600	189900	189800	190100	189700	156
372	20231115	144900	9313386300	189700	189700	189900	189700	106
373	20231115	144800	9293271900	189700	189800	190000	189700	132
374	20231115	144700	9268211100	189800	189900	189900	189800	142
375	20231115	144600	9241251400	189900	189800	190100	189800	119
376	20231115	144500	9218654500	189900	190300	190400	189900	139
377	20231115	144400	9192214600	190300	190000	190500	190000	110
378	20231115	144300	9171278200	189900	190100	190500	189900	187
379	20231115	144200	9135707600	190300	190400	190500	190000	504
380	20231115	144100	9039740600	190300	190100	190300	190000	498
381	20231115	144000	8945088600	190300	189900	190300	189900	241
382	20231115	143900	8899243900	190000	190100	190200	189900	137
383	20231115	143800	8873203300	190100	190200	190300	189800	213
384	20231115	143700	8832701200	190000	189800	190200	189800	808
385	20231115	143600	8679221900	189900	190000	190000	189700	133
386	20231115	143500	8653974400	190000	190100	190200	189800	220
387	20231115	143400	8612196800	190000	190100	190200	189800	98
388	20231115	143300	8593579200	189900	190000	190200	189900	136
389	20231115	143200	8567730100	190200	190100	190200	190000	196
390	20231115	143100	8530461500	190100	190200	190200	189900	149
391	20231115	143000	8502142000	190200	190100	190200	190000	117
392	20231115	142900	8479899900	190200	190000	190200	189800	150
393	20231115	142800	8451399700	190200	190000	190200	189600	157
394	20231115	142700	8421582100	190000	189800	190100	189600	123
395	20231115	142600	8398231400	190000	189700	190100	189600	110
396	20231115	142500	8377348800	189800	189900	190000	189800	112
397	20231115	142400	8356080500	189900	190000	190000	189800	139
398	20231115	142300	8329680900	190000	190000	190000	189800	121
399	20231115	142200	8306702500	190000	189900	190000	189800	111
400	20231115	142100	8285626800	190000	189900	190000	189700	86
401	20231115	142000	8269305700	189900	189900	189900	189700	88
402	20231115	141900	8252603600	189900	190100	190200	189800	108
403	20231115	141800	8232084900	189900	189900	190200	189800	202
404	20231115	141700	8193709500	190000	190000	190100	189800	168
405	20231115	141600	8161796600	189900	190000	190000	189800	20
406	20231115	141500	8157999900	189900	189700	190000	189700	184
407	20231115	141400	8123055300	189700	189700	189900	189600	132
408	20231115	141300	8098007300	189700	189700	189800	189700	41
409	20231115	141200	8090228200	189700	189900	189900	189700	80
410	20231115	141100	8075048000	189800	189900	190000	189600	74
411	20231115	141000	8061008000	189900	189700	190000	189700	119
412	20231115	140900	8038423500	189800	189700	189900	189700	136
413	20231115	140800	8012617500	189700	189900	190000	189700	93
414	20231115	140700	7994961400	189900	190000	190100	189900	93
415	20231115	140600	7977294100	190000	190000	190200	190000	337
416	20231115	140500	7913258400	190000	190100	190200	190000	118
417	20231115	140400	7890833800	190100	190100	190200	190000	84
418	20231115	140300	7874866700	190100	190100	190200	190000	106
419	20231115	140200	7854720800	190300	190100	190300	190000	158
420	20231115	140100	7824689200	190200	190300	190300	190000	80
421	20231115	140000	7809479600	190300	190200	190300	190000	93
422	20231115	135900	7791793700	190200	190100	190300	190000	106
423	20231115	135800	7771644400	190200	190000	190200	190000	147
424	20231115	135700	7743699800	190000	190000	190100	190000	132
425	20231115	135600	7718614800	190100	190000	190200	190000	102
426	20231115	135500	7699228300	190000	190100	190200	190000	76
427	20231115	135400	7684778800	190000	190000	190100	189900	184
428	20231115	135300	7649817600	190000	190000	190100	190000	110
429	20231115	135200	7628916200	190200	190000	190200	190000	120
430	20231115	135100	7606103200	190100	190000	190100	190000	79
431	20231115	135000	7591091500	190000	190100	190100	190000	113
432	20231115	134900	7569616000	190100	190100	190200	190000	308
433	20231115	134800	7511084300	190100	190000	190200	190000	69
434	20231115	134700	7497966200	190000	190200	190300	190000	91
435	20231115	134600	7480660800	190200	190100	190300	190100	98
436	20231115	134500	7462019500	190300	190100	190300	190000	87
437	20231115	134400	7445475000	190100	190100	190200	190000	86
438	20231115	134300	7429131100	190200	190300	190400	190100	67
439	20231115	134200	7416388400	190300	190200	190300	190100	80
440	20231115	134100	7401170100	190200	190300	190300	190100	88
441	20231115	134000	7384435500	190300	190200	190300	190100	114
442	20231115	133900	7362747600	190200	190400	190400	190100	93
443	20231115	133800	7345053800	190300	190100	190400	190100	63
444	20231115	133700	7333066600	190400	190200	190400	190100	107
445	20231115	133600	7312716200	190400	190500	190500	190200	82
446	20231115	133500	7297109700	190400	190100	190500	190000	519
447	20231115	133400	7198443400	190100	189800	190300	189800	183
448	20231115	133300	7163676800	189800	189900	190000	189800	71
449	20231115	133200	7150197000	189800	189900	190000	189800	113
450	20231115	133100	7128740000	189900	190000	190000	189800	63
451	20231115	133000	7116776500	190100	190000	190100	189900	118
452	20231115	132900	7094356600	190100	190100	190300	190000	97
453	20231115	132800	7075919300	190300	190100	190300	190000	122
454	20231115	132700	7052713000	190200	190300	190300	190200	169
455	20231115	132600	7020568100	190200	190300	190500	190200	96
456	20231115	132500	7002298500	190200	190200	190700	190200	316
457	20231115	132400	6942121400	190300	190000	190300	189900	40
458	20231115	132300	6934519500	190000	189900	190100	189900	138
459	20231115	132200	6908299600	189900	189800	190000	189700	170
460	20231115	132100	6876020200	189800	189700	189900	189700	99
461	20231115	132000	6857233100	189700	190000	190000	189700	94
462	20231115	131900	6839391200	189900	189900	190000	189900	26
463	20231115	131800	6834453700	189900	190000	190000	189900	188
464	20231115	131700	6798735900	190000	189900	190100	189900	157
465	20231115	131600	6768910200	189900	189900	190000	189900	38
466	20231115	131500	6761693500	189900	189900	190000	189700	61
467	20231115	131400	6750111500	189900	189700	189900	189700	45
468	20231115	131300	6741574200	189800	190000	190000	189800	121
469	20231115	131200	6718595500	190000	190100	190300	190000	81
470	20231115	131100	6703199500	190200	190100	190300	190000	80
471	20231115	131000	6687986100	190100	190100	190200	189900	62
472	20231115	130900	6676203600	190000	190000	190000	189900	55
473	20231115	130800	6665754800	189900	190200	190200	189900	78
474	20231115	130700	6650937900	190100	189800	190300	189800	56
475	20231115	130600	6640300100	189900	190200	190200	189700	78
476	20231115	130500	6625480000	190100	190200	190300	190100	41
477	20231115	130400	6617682200	190200	190200	190200	190200	40
478	20231115	130300	6610074200	190300	190400	190400	190300	59
479	20231115	130200	6598844800	190400	190500	190600	190400	49
480	20231115	130100	6589512200	190500	190800	190800	190500	114
481	20231115	130000	6567776500	190800	190900	190900	190700	65
482	20231115	125900	6555375100	190900	190800	190900	190800	79
483	20231115	125800	6540298700	190800	190900	190900	190800	61
484	20231115	125700	6528658800	190800	190800	190900	190800	170
485	20231115	125600	6496216800	190800	190800	190900	190800	59
486	20231115	125500	6484958200	190700	190800	190900	190700	84
487	20231115	125400	6468929800	190800	190800	190900	190700	182
488	20231115	125300	6434197500	190700	190800	190900	190700	85
489	20231115	125200	6417981500	190800	190800	190800	190700	135
490	20231115	125100	6392226900	190700	190800	190800	190600	85
491	20231115	125000	6376013700	190800	190700	190800	190600	186
492	20231115	124900	6340538400	190800	190600	190800	190600	154
493	20231115	124800	6311168200	190600	190400	190600	190400	152
494	20231115	124700	6282213100	190400	190300	190500	190300	108
495	20231115	124600	6261646600	190300	190100	190500	190100	1075
496	20231115	124500	6057059100	190100	190200	190300	190100	101
497	20231115	124400	6037844200	190200	190300	190300	190100	256
498	20231115	124300	5989144500	190300	189900	190300	189900	496
499	20231115	124200	5894870500	189800	189900	190000	189800	49
500	20231115	124100	5885566800	189900	189700	189900	189600	114
501	20231115	124000	5863932400	189700	189500	189700	189500	109
502	20231115	123900	5843264600	189600	189600	189700	189500	45
503	20231115	123800	5834732700	189500	189400	189500	189400	73
504	20231115	123700	5820903400	189400	189500	189500	189400	239
505	20231115	123600	5775634400	189500	189400	189500	189400	73
506	20231115	123500	5761802900	189400	189400	189500	189400	74
507	20231115	123400	5747786100	189500	189500	189500	189400	14
508	20231115	123300	5745133900	189400	189300	189400	189300	152
509	20231115	123200	5716348700	189300	189300	189400	189300	83
510	20231115	123100	5700636200	189300	189300	189300	189300	21
511	20231115	123000	5696660900	189300	189300	189400	189300	21
512	20231115	122900	5692684500	189300	189200	189400	189200	115
513	20231115	122800	5670919900	189200	189100	189200	189100	17
514	20231115	122700	5667704800	189200	189100	189200	189100	19
515	20231115	122600	5664111200	189100	189000	189200	189000	114
516	20231115	122500	5642555400	189100	189100	189200	189000	70
517	20231115	122400	5629317900	189100	189200	189200	189000	37
518	20231115	122300	5622321900	189100	189000	189200	189000	54
519	20231115	122200	5612110200	189000	189100	189200	189000	71
520	20231115	122100	5598684100	189100	189200	189200	189100	199
521	20231115	122000	5561050300	189200	189200	189200	189100	73
522	20231115	121900	5547242800	189200	189100	189200	189100	147
523	20231115	121800	5519435200	189200	189300	189300	189100	68
524	20231115	121700	5506574000	189300	189400	189400	189200	264
525	20231115	121600	5456611200	189300	189300	189400	189300	55
526	20231115	121500	5446198900	189400	189400	189400	189300	49
527	20231115	121400	5436919200	189400	189400	189400	189300	161
528	20231115	121300	5406431400	189400	189500	189500	189400	26
529	20231115	121200	5401506200	189400	189400	189500	189400	31
530	20231115	121100	5395634700	189500	189400	189500	189400	52
531	20231115	121000	5385784300	189500	189500	189600	189500	49
532	20231115	120900	5376498600	189500	189500	189500	189500	13
533	20231115	120800	5374035100	189600	189600	189600	189600	23
534	20231115	120700	5369674300	189700	189900	189900	189700	104
535	20231115	120600	5349932800	190000	189800	190000	189800	35
536	20231115	120500	5343287500	189900	190000	190000	189800	67
537	20231115	120400	5330566900	189900	189700	190000	189700	184
538	20231115	120300	5295637900	189600	189400	189600	189400	107
539	20231115	120200	5275363800	189500	189500	189500	189400	110
540	20231115	120100	5254527900	189500	189500	189600	189500	49
541	20231115	120000	5245241900	189600	189400	189600	189400	18
542	20231115	115900	5241831500	189600	189400	189600	189400	52
543	20231115	115800	5231975800	189500	189600	189600	189400	34
544	20231115	115700	5225532900	189400	189500	189600	189400	46
545	20231115	115600	5216815300	189400	189400	189600	189400	39
546	20231115	115500	5209426800	189400	189600	189600	189400	25
547	20231115	115400	5204689500	189600	189500	189700	189400	265
548	20231115	115300	5154485200	189400	189600	189600	189400	40
549	20231115	115200	5146908600	189600	189600	189600	189400	73
550	20231115	115100	5133072900	189600	189500	189600	189400	59
551	20231115	115000	5121890700	189500	189500	189600	189500	14
552	20231115	114900	5119237500	189600	189500	189700	189500	85
553	20231115	114800	5103123100	189400	189600	189700	189400	52
554	20231115	114700	5093268300	189500	189600	189700	189500	53
555	20231115	114600	5083222600	189500	189500	189600	189500	15
556	20231115	114500	5080379700	189600	189500	189600	189400	65
557	20231115	114400	5068066200	189500	189500	189500	189500	37
558	20231115	114300	5061054700	189500	189500	189600	189400	31
559	20231115	114200	5055181900	189500	189500	189600	189400	38
560	20231115	114100	5047982300	189500	189400	189500	189300	168
561	20231115	114000	5016163600	189300	189500	189500	189300	389
562	20231115	113900	4942484400	189500	189800	189800	189500	37
563	20231115	113800	4935467400	189800	189800	189900	189700	26
564	20231115	113700	4930532900	189800	190000	190100	189800	62
565	20231115	113600	4918755900	189900	190000	190000	189900	51
566	20231115	113500	4909067200	190000	190000	190200	190000	52
567	20231115	113400	4899186400	190000	190200	190300	190000	128
568	20231115	113300	4874841500	189900	189700	190200	189600	450
569	20231115	113200	4789430300	189700	189600	189700	189600	62
570	20231115	113100	4777673400	189700	189500	189700	189500	90
571	20231115	113000	4760606300	189400	189500	189500	189400	86
572	20231115	112900	4744313600	189400	189500	189600	189400	28
573	20231115	112800	4739009600	189500	189500	189600	189400	68
574	20231115	112700	4726127700	189400	189500	189600	189400	118
575	20231115	112600	4703765600	189500	189500	189600	189500	47
576	20231115	112500	4694858000	189500	189600	189600	189500	48
577	20231115	112400	4685759600	189500	189500	189600	189500	48
578	20231115	112300	4676662800	189700	189700	189700	189500	46
579	20231115	112200	4667938900	189700	189600	189700	189500	117
580	20231115	112100	4645753000	189600	189500	189700	189500	33
581	20231115	112000	4639497500	189500	189400	189600	189400	72
582	20231115	111900	4625850800	189400	189700	189700	189400	30
583	20231115	111800	4620165000	189700	189400	189700	189400	29
584	20231115	111700	4614671400	189400	189500	189500	189400	52
585	20231115	111600	4604817600	189700	189500	189900	189400	368
586	20231115	111500	4535085300	189500	189800	189800	189500	122
587	20231115	111400	4511942000	189800	189500	190000	189500	90
588	20231115	111300	4494864400	189800	189600	189900	189200	529
589	20231115	111200	4394676100	189600	189500	189600	189400	81
590	20231115	111100	4379325000	189500	189600	189700	189500	52
591	20231115	111000	4369465600	189600	189700	189700	189600	38
592	20231115	110900	4362257100	189800	189900	189900	189700	39
593	20231115	110800	4354853900	190000	190200	190200	190000	27
594	20231115	110700	4349721400	190100	190000	190100	189900	64
595	20231115	110600	4337561700	190000	189900	190100	189900	75
596	20231115	110500	4323313200	190100	189800	190300	189700	116
597	20231115	110400	4301267200	190000	190000	190200	189800	63
598	20231115	110300	4289296700	190000	190000	190200	189800	82
599	20231115	110200	4273718100	189800	190000	190200	189800	118
600	20231115	110100	4251311200	190100	190100	190200	190100	43
601	20231115	110000	4243136700	190200	190300	190300	190000	26
602	20231115	105900	4238193700	190100	190200	190200	190100	132
603	20231115	105800	4213092900	190100	189600	190100	189600	97
604	20231115	105700	4194680900	189600	189500	189600	189500	29
605	20231115	105600	4189185100	189500	189600	189600	189500	48
606	20231115	105500	4180087800	189800	189600	189900	189600	39
607	20231115	105400	4172687800	189900	189700	189900	189500	141
608	20231115	105300	4145934400	190100	189200	190100	189200	435
609	20231115	105200	4063528400	189300	189400	189400	189200	154
610	20231115	105100	4034378000	189400	189400	189400	189300	77
611	20231115	105000	4019795800	189500	189600	189600	189400	135
612	20231115	104900	3994219100	189600	189500	189600	189500	102
613	20231115	104800	3974889200	189500	189700	189700	189500	116
614	20231115	104700	3952894100	189700	189600	189700	189600	54
615	20231115	104600	3942653400	189700	189800	189800	189600	222
616	20231115	104500	3900540100	189800	189900	189900	189800	26
617	20231115	104400	3895603900	189900	189900	190000	189700	243
618	20231115	104300	3849465900	190000	190100	190100	189900	77
619	20231115	104200	3834836300	190100	190100	190100	189900	40
620	20231115	104100	3827235600	190100	190000	190100	189900	81
621	20231115	104000	3811845500	189800	189900	190000	189800	219
622	20231115	103900	3770266800	189900	190100	190100	189900	161
623	20231115	103800	3739676100	190100	190100	190200	190100	21
624	20231115	103700	3735683900	190200	190300	190300	190200	128
625	20231115	103600	3711337500	190200	190400	190400	190200	30
626	20231115	103500	3705630500	190300	190700	190700	190300	50
627	20231115	103400	3696106600	190700	191000	191100	190700	205
628	20231115	103300	3656970800	191100	191000	191100	191000	61
629	20231115	103200	3645317400	191000	190900	191000	190800	142
630	20231115	103100	3618206900	190900	191000	191000	190800	183
631	20231115	103000	3583263800	191000	191100	191200	191000	98
632	20231115	102900	3564535700	191100	191100	191200	191100	57
633	20231115	102800	3553639700	191200	190900	191200	190800	123
634	20231115	102700	3530148900	190900	190800	191000	190800	88
635	20231115	102600	3513346600	190800	190500	191000	190500	334
636	20231115	102500	3449655900	190400	190500	190600	190300	85
637	20231115	102400	3433466300	190500	190200	190500	190100	352
638	20231115	102300	3366458800	190200	190200	190300	190200	42
639	20231115	102200	3358470100	190300	189900	190300	189900	102
640	20231115	102100	3339075300	189900	189800	190000	189800	110
641	20231115	102000	3318191300	189900	189800	189900	189700	32
642	20231115	101900	3312119000	189900	189700	189900	189700	37
643	20231115	101800	3305099000	189700	189700	189800	189700	126
644	20231115	101700	3281188600	189700	189500	189900	189500	240
645	20231115	101600	3235694800	189500	189600	189600	189500	47
646	20231115	101500	3226786200	189600	189300	189600	189300	91
647	20231115	101400	3209535000	189300	189100	189600	189100	83
648	20231115	101300	3193831600	189100	189100	189300	189000	116
649	20231115	101200	3171893900	189200	189500	189500	189100	238
650	20231115	101100	3126851000	189500	189700	189800	189500	157
651	20231115	101000	3097080300	189800	189700	189900	189700	203
652	20231115	100900	3058566600	189700	190000	190000	189600	197
653	20231115	100800	3021173500	190100	190200	190200	190100	38
654	20231115	100700	3013946700	190300	190300	190300	190300	19
655	20231115	100600	3010331000	190300	190500	190500	190200	56
656	20231115	100500	2999667500	190500	190000	190500	189900	772
657	20231115	100400	2852926800	189900	190000	190000	189900	78
658	20231115	100300	2838112100	190000	190100	190200	189900	203
659	20231115	100200	2799553500	190200	190000	190200	189900	199
660	20231115	100100	2761744900	190100	189900	190100	189900	156
661	20231115	100000	2732105200	189900	189900	189900	189900	16
662	20231115	095900	2729066800	189900	189900	190000	189800	49
663	20231115	095800	2719761700	189900	189900	189900	189800	29
664	20231115	095700	2714256300	189900	189700	189900	189700	27
665	20231115	095600	2709132400	189700	189700	189800	189700	65
666	20231115	095500	2696800200	189700	189600	189700	189600	24
667	20231115	095400	2692248700	189500	189100	190000	189100	482
668	20231115	095300	2601037200	189000	188800	189000	188700	127
669	20231115	095200	2577048500	188800	188800	188900	188700	95
670	20231115	095100	2559113100	188900	188900	188900	188800	29
671	20231115	095000	2553636400	188900	189100	189200	188900	441
672	20231115	094900	2470276400	189200	189500	189500	189200	232
673	20231115	094800	2426357200	189400	189600	189600	189400	87
674	20231115	094700	2409873600	189600	189700	189700	189500	80
675	20231115	094600	2394710900	189700	189800	189800	189500	212
676	20231115	094500	2354518500	189900	189900	190000	189800	325
677	20231115	094400	2292823700	189900	190000	190100	189800	202
678	20231115	094300	2254477400	189900	190400	190400	189800	101
679	20231115	094200	2235291600	190400	190100	190400	189800	178
680	20231115	094100	2201472800	190100	190100	190200	189900	215
681	20231115	094000	2160619300	190100	190100	190200	190100	43
682	20231115	093900	2152443300	190000	190200	190200	190000	30
683	20231115	093800	2146739600	190000	190200	190200	190000	48
684	20231115	093700	2137614900	190200	190400	190400	189800	493
685	20231115	093600	2043926100	190500	190500	190700	190500	42
686	20231115	093500	2035922400	190500	190600	190600	190500	29
687	20231115	093400	2030397800	190600	191000	191000	190500	302
688	20231115	093300	1972826000	191100	191300	191300	191000	100
689	20231115	093200	1953702200	191300	191500	191500	191300	55
690	20231115	093100	1943173700	191500	191300	191500	191300	156
691	20231115	093000	1913302000	191400	191100	191400	191100	111
692	20231115	092900	1892076400	191000	190900	191100	190900	229
693	20231115	092800	1848335300	191000	190200	191000	190200	297
694	20231115	092700	1791711900	190200	190300	190300	190000	95
695	20231115	092600	1773643900	190200	190100	190300	190000	119
696	20231115	092500	1751017900	190200	190600	190600	190200	157
697	20231115	092400	1721135800	190600	190900	190900	190600	155
698	20231115	092300	1691576400	190900	190800	190900	190800	33
699	20231115	092200	1685276800	190800	190800	190900	190800	55
700	20231115	092100	1674779500	190800	191100	191100	190700	260
701	20231115	092000	1625166900	191200	191300	191600	191000	532
702	20231115	091900	1523376400	191400	191000	191500	191000	123
703	20231115	091800	1499847100	191000	190800	191000	190600	195
704	20231115	091700	1462625200	190700	190800	190800	190300	376
705	20231115	091600	1391014200	190800	190400	190800	190300	288
706	20231115	091500	1336111200	190400	190400	190600	190300	362
707	20231115	091400	1267172800	190400	190400	190500	190400	89
708	20231115	091300	1250224600	190500	189700	190700	189700	508
709	20231115	091200	1153601800	189700	189800	189900	189700	127
710	20231115	091100	1129498100	189900	190000	190000	189900	133
711	20231115	091000	1104229800	190000	188000	190000	188000	207
712	20231115	090900	1065165300	188100	188400	188400	187800	503
713	20231115	090800	970527000	188400	188600	188900	188300	506
714	20231115	090700	875141700	188600	188800	188900	188500	584
715	20231115	090600	764964200	188800	190000	190000	188800	481
716	20231115	090500	674001200	189800	191200	191200	189800	1098
717	20231115	090400	465212800	191200	191800	191800	191100	154
718	20231115	090300	435753900	191700	191900	192200	191700	281
719	20231115	090200	381825500	191900	190800	191900	190700	315
720	20231115	090100	321576200	190300	191600	191900	190000	1106
721	20231115	090000	111007200	191900	190200	191900	190200	583