KissMeData/003090/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	1057756430	15340	15340	15340	15340	2769
3	20231101	183800	1057756430	15340	15340	15340	15340	0
4	20231101	183700	1057756430	15340	15340	15340	15340	0
5	20231101	183600	1057756430	15340	15340	15340	15340	0
6	20231101	183500	1057756430	15340	15340	15340	15340	0
7	20231101	183400	1057756430	15340	15340	15340	15340	0
8	20231101	183300	1057756430	15340	15340	15340	15340	0
9	20231101	183200	1057756430	15340	15340	15340	15340	0
10	20231101	183100	1057756430	15340	15340	15340	15340	0
11	20231101	183000	1057756430	15340	15340	15340	15340	0
12	20231101	182900	1057756430	15340	15340	15340	15340	0
13	20231101	182800	1057756430	15340	15340	15340	15340	0
14	20231101	182700	1057756430	15340	15340	15340	15340	0
15	20231101	182600	1057756430	15340	15340	15340	15340	0
16	20231101	182500	1057756430	15340	15340	15340	15340	0
17	20231101	182400	1057756430	15340	15340	15340	15340	0
18	20231101	182300	1057756430	15340	15340	15340	15340	0
19	20231101	182200	1057756430	15340	15340	15340	15340	0
20	20231101	182100	1057756430	15340	15340	15340	15340	0
21	20231101	182000	1057756430	15340	15340	15340	15340	0
22	20231101	181900	1057756430	15340	15340	15340	15340	0
23	20231101	181800	1057756430	15340	15340	15340	15340	0
24	20231101	181700	1057756430	15340	15340	15340	15340	0
25	20231101	181600	1057756430	15340	15340	15340	15340	0
26	20231101	181500	1057756430	15340	15340	15340	15340	0
27	20231101	181400	1057756430	15340	15340	15340	15340	0
28	20231101	181300	1057756430	15340	15340	15340	15340	0
29	20231101	181200	1057756430	15340	15340	15340	15340	0
30	20231101	181100	1057756430	15340	15340	15340	15340	0
31	20231101	181000	1057756430	15340	15340	15340	15340	0
32	20231101	180900	1057756430	15340	15340	15340	15340	2769
33	20231101	180800	1057756430	15340	15340	15340	15340	0
34	20231101	180700	1057756430	15340	15340	15340	15340	0
35	20231101	180600	1057756430	15340	15340	15340	15340	0
36	20231101	180500	1057756430	15340	15340	15340	15340	0
37	20231101	180400	1057756430	15340	15340	15340	15340	0
38	20231101	180300	1057756430	15340	15340	15340	15340	0
39	20231101	180200	1057756430	15340	15340	15340	15340	0
40	20231101	180100	1057756430	15340	15340	15340	15340	0
41	20231101	180000	1057756430	15340	15340	15340	15340	0
42	20231101	175900	1057756430	15340	15340	15340	15340	0
43	20231101	175800	1057756430	15340	15340	15340	15340	0
44	20231101	175700	1057756430	15340	15340	15340	15340	0
45	20231101	175600	1057756430	15340	15340	15340	15340	0
46	20231101	175500	1057756430	15340	15340	15340	15340	0
47	20231101	175400	1057756430	15340	15340	15340	15340	0
48	20231101	175300	1057756430	15340	15340	15340	15340	0
49	20231101	175200	1057756430	15340	15340	15340	15340	0
50	20231101	175100	1057756430	15340	15340	15340	15340	0
51	20231101	175000	1057756430	15340	15340	15340	15340	0
52	20231101	174900	1057756430	15340	15340	15340	15340	0
53	20231101	174800	1057756430	15340	15340	15340	15340	0
54	20231101	174700	1057756430	15340	15340	15340	15340	0
55	20231101	174600	1057756430	15340	15340	15340	15340	0
56	20231101	174500	1057756430	15340	15340	15340	15340	0
57	20231101	174400	1057756430	15340	15340	15340	15340	0
58	20231101	174300	1057756430	15340	15340	15340	15340	0
59	20231101	174200	1057756430	15340	15340	15340	15340	0
60	20231101	174100	1057756430	15340	15340	15340	15340	0
61	20231101	174000	1057756430	15340	15340	15340	15340	0
62	20231101	173900	1057756430	15340	15340	15340	15340	2769
63	20231101	173800	1057756430	15340	15340	15340	15340	0
64	20231101	173700	1057756430	15340	15340	15340	15340	0
65	20231101	173600	1057756430	15340	15340	15340	15340	0
66	20231101	173500	1057756430	15340	15340	15340	15340	0
67	20231101	173400	1057756430	15340	15340	15340	15340	0
68	20231101	173300	1057756430	15340	15340	15340	15340	0
69	20231101	173200	1057756430	15340	15340	15340	15340	0
70	20231101	173100	1057756430	15340	15340	15340	15340	0
71	20231101	173000	1057756430	15340	15340	15340	15340	0
72	20231101	172900	1057756430	15340	15340	15340	15340	0
73	20231101	172800	1057756430	15340	15340	15340	15340	0
74	20231101	172700	1057756430	15340	15340	15340	15340	0
75	20231101	172600	1057756430	15340	15340	15340	15340	0
76	20231101	172500	1057756430	15340	15340	15340	15340	0
77	20231101	172400	1057756430	15340	15340	15340	15340	0
78	20231101	172300	1057756430	15340	15340	15340	15340	0
79	20231101	172200	1057756430	15340	15340	15340	15340	0
80	20231101	172100	1057756430	15340	15340	15340	15340	0
81	20231101	172000	1057756430	15340	15340	15340	15340	0
82	20231101	171900	1057756430	15340	15340	15340	15340	0
83	20231101	171800	1057756430	15340	15340	15340	15340	0
84	20231101	171700	1057756430	15340	15340	15340	15340	0
85	20231101	171600	1057756430	15340	15340	15340	15340	0
86	20231101	171500	1057756430	15340	15340	15340	15340	0
87	20231101	171400	1057756430	15340	15340	15340	15340	0
88	20231101	171300	1057756430	15340	15340	15340	15340	0
89	20231101	171200	1057756430	15340	15340	15340	15340	0
90	20231101	171100	1057756430	15340	15340	15340	15340	0
91	20231101	171000	1057756430	15340	15340	15340	15340	0
92	20231101	170900	1057756430	15340	15340	15340	15340	2769
93	20231101	170800	1057756430	15340	15340	15340	15340	0
94	20231101	170700	1057756430	15340	15340	15340	15340	0
95	20231101	170600	1057756430	15340	15340	15340	15340	0
96	20231101	170500	1057756430	15340	15340	15340	15340	0
97	20231101	170400	1057756430	15340	15340	15340	15340	0
98	20231101	170300	1057756430	15340	15340	15340	15340	0
99	20231101	170200	1057756430	15340	15340	15340	15340	0
100	20231101	170100	1057756430	15340	15340	15340	15340	0
101	20231101	170000	1057756430	15340	15340	15340	15340	0
102	20231101	165900	1057756430	15340	15340	15340	15340	0
103	20231101	165800	1057756430	15340	15340	15340	15340	0
104	20231101	165700	1057756430	15340	15340	15340	15340	0
105	20231101	165600	1057756430	15340	15340	15340	15340	0
106	20231101	165500	1057756430	15340	15340	15340	15340	0
107	20231101	165400	1057756430	15340	15340	15340	15340	0
108	20231101	165300	1057756430	15340	15340	15340	15340	0
109	20231101	165200	1057756430	15340	15340	15340	15340	0
110	20231101	165100	1057756430	15340	15340	15340	15340	0
111	20231101	165000	1057756430	15340	15340	15340	15340	0
112	20231101	164900	1057756430	15340	15340	15340	15340	0
113	20231101	164800	1057756430	15340	15340	15340	15340	0
114	20231101	164700	1057756430	15340	15340	15340	15340	0
115	20231101	164600	1057756430	15340	15340	15340	15340	0
116	20231101	164500	1057756430	15340	15340	15340	15340	0
117	20231101	164400	1057756430	15340	15340	15340	15340	0
118	20231101	164300	1057756430	15340	15340	15340	15340	0
119	20231101	164200	1057756430	15340	15340	15340	15340	0
120	20231101	164100	1057756430	15340	15340	15340	15340	0
121	20231101	164000	1057756430	15340	15340	15340	15340	0
122	20231101	163900	1057756430	15340	15340	15340	15340	2769
123	20231101	163800	1057756430	15340	15340	15340	15340	0
124	20231101	163700	1057756430	15340	15340	15340	15340	0
125	20231101	163600	1057756430	15340	15340	15340	15340	0
126	20231101	163500	1057756430	15340	15340	15340	15340	0
127	20231101	163400	1057756430	15340	15340	15340	15340	0
128	20231101	163300	1057756430	15340	15340	15340	15340	0
129	20231101	163200	1057756430	15340	15340	15340	15340	0
130	20231101	163100	1057756430	15340	15340	15340	15340	0
131	20231101	163000	1057756430	15340	15340	15340	15340	0
132	20231101	162900	1057756430	15340	15340	15340	15340	0
133	20231101	162800	1057756430	15340	15340	15340	15340	0
134	20231101	162700	1057756430	15340	15340	15340	15340	0
135	20231101	162600	1057756430	15340	15340	15340	15340	0
136	20231101	162500	1057756430	15340	15340	15340	15340	0
137	20231101	162400	1057756430	15340	15340	15340	15340	0
138	20231101	162300	1057756430	15340	15340	15340	15340	0
139	20231101	162200	1057756430	15340	15340	15340	15340	0
140	20231101	162100	1057756430	15340	15340	15340	15340	0
141	20231101	162000	1057756430	15340	15340	15340	15340	0
142	20231101	161900	1057756430	15340	15340	15340	15340	0
143	20231101	161800	1057756430	15340	15340	15340	15340	0
144	20231101	161700	1057756430	15340	15340	15340	15340	0
145	20231101	161600	1057756430	15340	15340	15340	15340	0
146	20231101	161500	1057756430	15340	15340	15340	15340	0
147	20231101	161400	1057756430	15340	15340	15340	15340	0
148	20231101	161300	1057756430	15340	15340	15340	15340	0
149	20231101	161200	1057756430	15340	15340	15340	15340	0
150	20231101	161100	1057756430	15340	15340	15340	15340	0
151	20231101	161000	1057756430	15340	15340	15340	15340	0
152	20231101	160900	1057756430	15340	15340	15340	15340	2769
153	20231101	160800	1057756430	15340	15340	15340	15340	0
154	20231101	160700	1057756430	15340	15340	15340	15340	0
155	20231101	160600	1057756430	15340	15340	15340	15340	0
156	20231101	160500	1057756430	15340	15340	15340	15340	0
157	20231101	160400	1057756430	15340	15340	15340	15340	0
158	20231101	160300	1057756430	15340	15340	15340	15340	0
159	20231101	160200	1057756430	15340	15340	15340	15340	0
160	20231101	160100	1057756430	15340	15340	15340	15340	0
161	20231101	160000	1057756430	15340	15340	15340	15340	0
162	20231101	155900	1057756430	15340	15340	15340	15340	0
163	20231101	155800	1057756430	15340	15340	15340	15340	0
164	20231101	155700	1057756430	15340	15340	15340	15340	0
165	20231101	155600	1057756430	15340	15340	15340	15340	0
166	20231101	155500	1057756430	15340	15340	15340	15340	0
167	20231101	155400	1057756430	15340	15340	15340	15340	0
168	20231101	155300	1057756430	15340	15340	15340	15340	0
169	20231101	155200	1057756430	15340	15340	15340	15340	0
170	20231101	155100	1057756430	15340	15340	15340	15340	0
171	20231101	155000	1057756430	15340	15340	15340	15340	0
172	20231101	154900	1057756430	15340	15340	15340	15340	0
173	20231101	154800	1057756430	15340	15340	15340	15340	0
174	20231101	154700	1057756430	15340	15340	15340	15340	0
175	20231101	154600	1057756430	15340	15340	15340	15340	0
176	20231101	154500	1057756430	15340	15340	15340	15340	0
177	20231101	154400	1057756430	15340	15340	15340	15340	0
178	20231101	154300	1057756430	15340	15340	15340	15340	0
179	20231101	154200	1057756430	15340	15340	15340	15340	0
180	20231101	154100	1057756430	15340	15340	15340	15340	0
181	20231101	154000	1057756430	15340	15340	15340	15340	0
182	20231101	153900	1057756430	15340	15340	15340	15340	2769
183	20231101	153800	1057756430	15340	15340	15340	15340	0
184	20231101	153700	1057756430	15340	15340	15340	15340	0
185	20231101	153600	1057756430	15340	15340	15340	15340	0
186	20231101	153500	1057756430	15340	15340	15340	15340	0
187	20231101	153400	1057756430	15340	15340	15340	15340	0
188	20231101	153300	1057756430	15340	15340	15340	15340	0
189	20231101	153200	1057756430	15340	15340	15340	15340	0
190	20231101	153100	1057756430	15340	15340	15340	15340	0
191	20231101	153000	1057756430	15340	15340	15340	15340	2769
192	20231101	152900	1015279970	15310	15310	15310	15310	0
193	20231101	152800	1015279970	15310	15310	15310	15310	0
194	20231101	152700	1015279970	15310	15310	15310	15310	0
195	20231101	152600	1015279970	15310	15310	15310	15310	0
196	20231101	152500	1015279970	15310	15310	15310	15310	0
197	20231101	152400	1015279970	15310	15310	15310	15310	0
198	20231101	152300	1015279970	15310	15310	15310	15310	0
199	20231101	152200	1015279970	15310	15310	15310	15310	0
200	20231101	152100	1015279970	15310	15310	15310	15310	0
201	20231101	152000	1015279970	15310	15310	15310	15310	0
202	20231101	151900	1015279970	15310	15350	15360	15310	281
203	20231101	151800	1010968680	15390	15500	15510	15350	529
204	20231101	151700	1002825570	15500	15450	15520	15450	943
205	20231101	151600	988220200	15450	15450	15450	15440	307
206	20231101	151500	983478310	15450	15440	15450	15440	240
207	20231101	151400	979771030	15440	15430	15440	15420	247
208	20231101	151300	975960000	15420	15430	15430	15420	432
209	20231101	151200	969294350	15430	15410	15430	15410	299
210	20231101	151100	964684820	15420	15390	15420	15390	591
211	20231101	151000	955575540	15390	15350	15390	15350	337
212	20231101	150900	950396330	15350	15350	15360	15350	179
213	20231101	150800	947647600	15360	15350	15360	15350	330
214	20231101	150700	942578840	15360	15350	15360	15350	183
215	20231101	150600	939768190	15350	15340	15360	15340	271
216	20231101	150500	935608940	15330	15330	15360	15330	103
217	20231101	150400	934027910	15350	15340	15360	15340	616
218	20231101	150300	924575340	15350	15340	15350	15340	74
219	20231101	150200	923439710	15340	15340	15350	15340	591
220	20231101	150100	914373060	15340	15350	15360	15340	820
221	20231101	150000	901787290	15350	15350	15360	15350	358
222	20231101	145900	896288960	15350	15380	15380	15350	129
223	20231101	145800	894307870	15370	15330	15390	15330	450
224	20231101	145700	887395050	15330	15350	15350	15330	448
225	20231101	145600	880523780	15350	15340	15360	15340	300
226	20231101	145500	875918730	15340	15320	15340	15320	151
227	20231101	145400	873603940	15330	15320	15330	15320	46
228	20231101	145300	872898830	15320	15330	15340	15310	296
229	20231101	145200	868362420	15340	15330	15340	15330	48
230	20231101	145100	867626200	15330	15340	15340	15330	232
231	20231101	145000	864069540	15340	15410	15410	15340	341
232	20231101	144900	858818620	15420	15430	15430	15420	554
233	20231101	144800	850273020	15430	15420	15430	15420	86
234	20231101	144700	848946540	15430	15430	15430	15420	216
235	20231101	144600	845615350	15430	15430	15440	15430	234
236	20231101	144500	842004040	15430	15420	15430	15420	401
237	20231101	144400	835816970	15420	15430	15430	15420	88
238	20231101	144300	834459280	15430	15430	15430	15430	369
239	20231101	144200	828765610	15420	15420	15430	15420	174
240	20231101	144100	826082010	15430	15410	15430	15400	329
241	20231101	144000	821009480	15410	15410	15410	15410	154
242	20231101	143900	818636340	15410	15400	15410	15400	127
243	20231101	143800	816679740	15400	15400	15400	15390	294
244	20231101	143700	812153000	15400	15380	15400	15380	116
245	20231101	143600	810367870	15390	15370	15390	15360	393
246	20231101	143500	804325550	15380	15370	15380	15370	117
247	20231101	143400	802526520	15370	15360	15370	15350	223
248	20231101	143300	799101040	15350	15360	15360	15350	84
249	20231101	143200	797811240	15360	15360	15360	15350	368
250	20231101	143100	792159690	15360	15360	15360	15350	55
251	20231101	143000	791315140	15360	15370	15370	15350	267
252	20231101	142900	787214170	15380	15390	15390	15380	234
253	20231101	142800	783615190	15390	15390	15390	15380	198
254	20231101	142700	780569220	15390	15390	15400	15380	185
255	20231101	142600	777722180	15400	15340	15400	15340	210
256	20231101	142500	774495880	15340	15370	15370	15330	295
257	20231101	142400	769971850	15330	15320	15390	15320	239
258	20231101	142300	766304020	15350	15320	15350	15320	1160
259	20231101	142200	748526430	15320	15300	15320	15300	550
260	20231101	142100	740100750	15300	15310	15320	15300	96
261	20231101	142000	738630660	15300	15250	15330	15250	1444
262	20231101	141900	716554650	15240	15200	15240	15200	2050
263	20231101	141800	685352810	15190	15190	15190	15190	132
264	20231101	141700	683347730	15180	15180	15180	15170	426
265	20231101	141600	676882150	15170	15180	15190	15170	103
266	20231101	141500	675318850	15180	15160	15180	15160	301
267	20231101	141400	670754350	15160	15160	15160	15160	13
268	20231101	141300	670557270	15160	15150	15160	15150	78
269	20231101	141200	669375480	15150	15130	15150	15130	102
270	20231101	141100	667831040	15120	15120	15120	15110	137
271	20231101	141000	665760600	15120	15120	15120	15120	25
272	20231101	140900	665382600	15120	15110	15120	15110	17
273	20231101	140800	665125690	15110	15110	15120	15100	130
274	20231101	140700	663161510	15110	15110	15120	15110	15
275	20231101	140600	662934820	15110	15110	15160	15110	134
276	20231101	140500	660907350	15130	15160	15160	15100	352
277	20231101	140400	655578940	15160	15160	15160	15160	23
278	20231101	140300	655230260	15160	15160	15160	15160	18
279	20231101	140200	654957380	15160	15160	15160	15160	57
280	20231101	140100	654093260	15160	15160	15160	15160	9
281	20231101	140000	653956820	15170	15150	15170	15150	58
282	20231101	135900	653078000	15150	15140	15150	15130	116
283	20231101	135800	651321720	15130	15110	15130	15100	957
284	20231101	135700	636851240	15110	15120	15120	15110	147
285	20231101	135600	634629980	15120	15110	15120	15110	44
286	20231101	135500	633965100	15110	15100	15110	15100	281
287	20231101	135400	629721100	15100	15100	15100	15100	11
288	20231101	135300	629555000	15100	15100	15100	15090	423
289	20231101	135200	623167950	15100	15100	15100	15100	5
290	20231101	135100	623092450	15100	15100	15100	15100	5
291	20231101	135000	623016950	15100	15090	15100	15090	48
292	20231101	134900	622292530	15100	15110	15120	15100	81
293	20231101	134800	621068770	15100	15090	15110	15090	150
294	20231101	134700	618804720	15120	15090	15120	15090	169
295	20231101	134600	616251330	15120	15080	15130	15080	43
296	20231101	134500	615601570	15130	15080	15130	15080	101
297	20231101	134400	614075100	15070	15090	15090	15070	74
298	20231101	134300	612959020	15090	15130	15130	15090	161
299	20231101	134200	610524660	15130	15090	15130	15090	357
300	20231101	134100	605132410	15090	15090	15090	15090	9
301	20231101	134000	604996600	15090	15050	15090	15050	901
302	20231101	133900	591425110	15050	15050	15060	15050	97
303	20231101	133800	589964780	15060	15050	15060	15050	58
304	20231101	133700	589091790	15050	15050	15060	15050	95
305	20231101	133600	587661990	15060	15050	15060	15050	68
306	20231101	133500	586638110	15050	15060	15060	15050	34
307	20231101	133400	586126350	15050	15050	15060	15050	99
308	20231101	133300	584635750	15050	15050	15060	15050	61
309	20231101	133200	583717310	15060	15050	15060	15050	37
310	20231101	133100	583160370	15050	15050	15060	15050	36
311	20231101	133000	582618520	15060	15050	15060	15050	37
312	20231101	132900	582061590	15060	15050	15060	15050	54
313	20231101	132800	581248510	15060	15050	15060	15050	73
314	20231101	132700	580149710	15050	15050	15050	15040	65
315	20231101	132600	579171490	15050	15040	15050	15040	301
316	20231101	132500	574641510	15050	15060	15060	15050	95
317	20231101	132400	573211460	15050	15050	15060	15050	24
318	20231101	132300	572850110	15050	15060	15060	15050	12
319	20231101	132200	572669460	15060	15060	15060	15050	62
320	20231101	132100	571735880	15060	15050	15060	15050	13
321	20231101	132000	571540170	15050	15050	15050	15050	94
322	20231101	131900	570125470	15050	15040	15050	15040	240
323	20231101	131800	566513790	15040	15040	15050	15040	230
324	20231101	131700	563053480	15040	15040	15050	15040	24
325	20231101	131600	562692370	15040	15040	15050	15040	69
326	20231101	131500	561654510	15040	15050	15050	15040	81
327	20231101	131400	560435860	15050	15050	15050	15050	12
328	20231101	131300	560255260	15040	15050	15050	15040	65
329	20231101	131200	559277630	15050	15050	15050	15050	21
330	20231101	131100	558961580	15050	15050	15050	15050	28
331	20231101	131000	558540180	15050	15050	15060	15050	24
332	20231101	130900	558178910	15050	15060	15060	15050	208
333	20231101	130800	555048410	15050	15050	15050	15050	12
334	20231101	130700	554867810	15060	15060	15060	15050	55
335	20231101	130600	554039530	15060	15060	15060	15060	26
336	20231101	130500	553647970	15060	15070	15070	15060	38
337	20231101	130400	553075340	15060	15070	15070	15060	50
338	20231101	130300	552322120	15060	15060	15060	15060	37
339	20231101	130200	551764900	15060	15060	15060	15060	17
340	20231101	130100	551508880	15060	15070	15080	15060	41
341	20231101	130000	550890920	15070	15070	15070	15070	18
342	20231101	125900	550619660	15070	15070	15080	15070	95
343	20231101	125800	549187710	15080	15070	15080	15070	30
344	20231101	125700	548735450	15070	15070	15070	15070	79
345	20231101	125600	547544920	15080	15080	15080	15080	295
346	20231101	125500	543096320	15080	15080	15080	15080	7
347	20231101	125400	542990760	15090	15090	15090	15090	5
348	20231101	125300	542915310	15110	15090	15110	15080	463
349	20231101	125200	535922280	15070	15070	15070	15070	645
350	20231101	125100	526202130	15060	15060	15060	15050	479
351	20231101	125000	518988420	15050	15060	15060	15050	63
352	20231101	124900	518039710	15060	15060	15060	15060	0
353	20231101	124800	518039710	15060	15050	15060	15050	214
354	20231101	124700	514818510	15040	15040	15050	15040	277
355	20231101	124600	510651040	15040	15040	15040	15040	7
356	20231101	124500	510545760	15050	15050	15050	15050	0
357	20231101	124400	510545760	15050	15050	15050	15050	0
358	20231101	124300	510545760	15050	15050	15050	15050	108
359	20231101	124200	508920360	15040	15060	15060	15040	96
360	20231101	124100	507475190	15070	15100	15100	15070	368
361	20231101	124000	501919140	15100	15100	15110	15100	43
362	20231101	123900	501269720	15100	15100	15100	15100	8
363	20231101	123800	501148920	15100	15110	15110	15100	39
364	20231101	123700	500559770	15100	15100	15100	15100	15
365	20231101	123600	500333270	15110	15100	15110	15100	40
366	20231101	123500	499729030	15100	15100	15110	15100	97
367	20231101	123400	498263530	15100	15100	15100	15100	15
368	20231101	123300	498037030	15100	15100	15100	15100	8
369	20231101	123200	497916230	15100	15100	15100	15100	120
370	20231101	123100	496104230	15100	15100	15100	15100	48
371	20231101	123000	495379430	15100	15100	15100	15100	2
372	20231101	122900	495349230	15100	15090	15100	15090	444
373	20231101	122800	488646870	15080	15080	15080	15080	28
374	20231101	122700	488224630	15080	15080	15080	15080	21
375	20231101	122600	487907950	15080	15080	15090	15080	57
376	20231101	122500	487048070	15080	15090	15090	15080	47
377	20231101	122400	486339230	15080	15080	15080	15080	21
378	20231101	122300	486022550	15080	15090	15090	15080	77
379	20231101	122200	484860770	15080	15080	15080	15080	0
380	20231101	122100	484860770	15080	15090	15090	15080	18
381	20231101	122000	484589170	15080	15080	15080	15080	14
382	20231101	121900	484378050	15090	15080	15090	15080	218
383	20231101	121800	481090130	15080	15080	15090	15080	399
384	20231101	121700	475073160	15070	15080	15080	15070	28
385	20231101	121600	474651020	15080	15070	15080	15070	181
386	20231101	121500	471921750	15070	15070	15070	15070	137
387	20231101	121400	469857160	15070	15080	15080	15070	25
388	20231101	121300	469480250	15070	15070	15070	15070	0
389	20231101	121200	469480250	15070	15070	15080	15070	316
390	20231101	121100	464717830	15070	15060	15070	15060	28
391	20231101	121000	464295970	15060	15070	15070	15060	11
392	20231101	120900	464130290	15060	15060	15070	15060	30
393	20231101	120800	463678410	15060	15060	15070	15060	69
394	20231101	120700	462638950	15060	15060	15060	15060	24
395	20231101	120600	462277510	15070	15060	15070	15060	28
396	20231101	120500	461855670	15060	15060	15070	15060	67
397	20231101	120400	460846440	15060	15060	15060	15060	13
398	20231101	120300	460650660	15060	15060	15060	15060	21
399	20231101	120200	460334400	15070	15080	15080	15070	90
400	20231101	120100	458977470	15070	15070	15070	15070	16
401	20231101	120000	458736350	15080	15080	15080	15080	23
402	20231101	115900	458389510	15080	15090	15090	15080	118
403	20231101	115800	456609910	15090	15090	15090	15090	8
404	20231101	115700	456489190	15090	15100	15100	15090	49
405	20231101	115600	455749630	15100	15100	15100	15100	322
406	20231101	115500	450887430	15100	15100	15100	15100	48
407	20231101	115400	450162630	15100	15100	15100	15100	14
408	20231101	115300	449951230	15100	15100	15100	15100	15
409	20231101	115200	449724730	15100	15110	15110	15100	79
410	20231101	115100	448531170	15100	15100	15110	15100	83
411	20231101	115000	447277210	15100	15100	15100	15100	11
412	20231101	114900	447111110	15100	15110	15110	15100	26
413	20231101	114800	446718430	15100	15110	15110	15100	109
414	20231101	114700	445071530	15100	15100	15100	15100	0
415	20231101	114600	445071530	15100	15100	15110	15100	206
416	20231101	114500	441960630	15090	15090	15090	15090	14
417	20231101	114400	441749370	15100	15100	15100	15100	31
418	20231101	114300	441281270	15080	15080	15080	15080	3
419	20231101	114200	441236030	15080	15100	15100	15080	83
420	20231101	114100	439983360	15100	15100	15100	15090	390
421	20231101	114000	434094780	15100	15100	15100	15100	13
422	20231101	113900	433898480	15100	15100	15100	15100	4
423	20231101	113800	433838080	15100	15110	15110	15100	19
424	20231101	113700	433551100	15100	15100	15110	15100	267
425	20231101	113600	429517220	15110	15110	15110	15110	0
426	20231101	113500	429517220	15110	15110	15110	15110	15
427	20231101	113400	429290570	15100	15100	15100	15080	72
428	20231101	113300	428203410	15100	15100	15100	15100	0
429	20231101	113200	428203410	15100	15090	15100	15090	42
430	20231101	113100	427569330	15090	15080	15090	15080	49
431	20231101	113000	426830110	15080	15040	15100	15040	301
432	20231101	112900	422296340	15040	15040	15040	15040	20
433	20231101	112800	421995540	15030	15040	15040	15030	48
434	20231101	112700	421273650	15030	15030	15030	15030	97
435	20231101	112600	419815740	15030	15030	15030	15030	30
436	20231101	112500	419364840	15010	15010	15030	15010	200
437	20231101	112400	416361540	15020	15010	15020	15010	74
438	20231101	112300	415250090	15010	15020	15020	15010	73
439	20231101	112200	414153750	15020	15020	15020	15020	14
440	20231101	112100	413943470	15020	15020	15020	15020	30
441	20231101	112000	413492870	15040	15040	15040	15000	1037
442	20231101	111900	397920900	15050	15040	15050	15040	61
443	20231101	111800	397003290	15030	15030	15040	15020	187
444	20231101	111700	394192460	15020	15020	15020	15020	20
445	20231101	111600	393892060	15030	15040	15040	15030	34
446	20231101	111500	393381030	15030	15030	15030	15030	52
447	20231101	111400	392599470	15030	15030	15030	15030	48
448	20231101	111300	391878030	15030	15030	15030	15030	10
449	20231101	111200	391727730	15040	15040	15040	15030	258
450	20231101	111100	387848480	15030	15030	15030	15030	31
451	20231101	111000	387382550	15030	15040	15040	15030	9
452	20231101	110900	387247270	15030	15030	15040	15030	739
453	20231101	110800	376139520	15030	15030	15030	15030	23
454	20231101	110700	375793830	15030	15030	15040	15030	21
455	20231101	110600	375478180	15030	15030	15040	15030	69
456	20231101	110500	374440740	15030	15030	15030	15030	3
457	20231101	110400	374395650	15040	15040	15050	15040	432
458	20231101	110300	367898280	15030	15030	15040	15030	88
459	20231101	110200	366575410	15030	15030	15030	15030	29
460	20231101	110100	366139540	15030	15040	15040	15030	32
461	20231101	110000	365658500	15030	15040	15040	15030	196
462	20231101	105900	362712200	15030	15030	15030	15030	20
463	20231101	105800	362411600	15030	15030	15030	15030	10
464	20231101	105700	362261300	15030	15040	15040	15030	108
465	20231101	105600	360637500	15040	15040	15040	15030	159
466	20231101	105500	358246370	15040	15060	15060	15040	477
467	20231101	105400	351068160	15060	15060	15060	15060	65
468	20231101	105300	350089260	15060	15060	15060	15060	37
469	20231101	105200	349532040	15070	15070	15070	15070	0
470	20231101	105100	349532040	15070	15070	15070	15070	0
471	20231101	105000	349532040	15070	15070	15070	15070	1964
472	20231101	104900	319934560	15070	15050	15070	15050	179
473	20231101	104800	317238660	15050	15060	15060	15050	153
474	20231101	104700	314935850	15060	15060	15060	15060	5
475	20231101	104600	314860550	15070	15050	15070	15050	152
476	20231101	104500	312571660	15080	15090	15090	15080	75
477	20231101	104400	311439940	15100	15100	15100	15100	0
478	20231101	104300	311439940	15100	15070	15100	15070	802
479	20231101	104200	299350790	15060	15060	15060	15060	29
480	20231101	104100	298914050	15060	15060	15060	15060	109
481	20231101	104000	297272510	15060	15070	15070	15060	395
482	20231101	103900	291321040	15070	15070	15070	15070	287
483	20231101	103800	286995950	15070	15070	15070	15070	25
484	20231101	103700	286619200	15080	15070	15080	15070	87
485	20231101	103600	285307650	15070	15070	15070	15070	14
486	20231101	103500	285096670	15070	15070	15070	15070	27
487	20231101	103400	284689780	15070	15080	15080	15070	91
488	20231101	103300	283317950	15080	15080	15080	15060	550
489	20231101	103200	275024010	15080	15060	15080	15060	49
490	20231101	103100	274285390	15080	15100	15100	15050	157
491	20231101	103000	271918710	15100	15100	15100	15100	114
492	20231101	102900	270197310	15100	15100	15110	15100	72
493	20231101	102800	269109610	15130	15100	15130	15100	271
494	20231101	102700	265013670	15150	15150	15150	15120	332
495	20231101	102600	259986290	15150	15170	15180	15150	126
496	20231101	102500	258074830	15180	15170	15180	15170	47
497	20231101	102400	257361670	15170	15180	15180	15170	82
498	20231101	102300	256117070	15170	15180	15180	15170	76
499	20231101	102200	254964070	15170	15170	15170	15170	15
500	20231101	102100	254736520	15170	15170	15170	15170	30
501	20231101	102000	254281420	15170	15170	15170	15170	19
502	20231101	101900	253993190	15180	15180	15180	15180	5
503	20231101	101800	253917290	15190	15210	15210	15190	190
504	20231101	101700	251029170	15200	15200	15200	15200	62
505	20231101	101600	250086770	15210	15210	15210	15210	50
506	20231101	101500	249326270	15210	15210	15210	15210	412
507	20231101	101400	243059750	15210	15220	15220	15210	80
508	20231101	101300	241842900	15220	15210	15220	15210	139
509	20231101	101200	239728170	15210	15210	15210	15210	171
510	20231101	101100	237127260	15210	15220	15220	15210	25
511	20231101	101000	236746930	15210	15220	15220	15210	59
512	20231101	100900	235849390	15220	15220	15220	15220	10
513	20231101	100800	235697190	15210	15220	15220	15210	87
514	20231101	100700	234373250	15220	15220	15220	15220	0
515	20231101	100600	234373250	15220	15210	15220	15210	2
516	20231101	100500	234342820	15210	15210	15210	15210	38
517	20231101	100400	233764840	15220	15220	15230	15210	99
518	20231101	100300	232257920	15220	15220	15220	15220	45
519	20231101	100200	231573020	15220	15210	15220	15210	171
520	20231101	100100	228970940	15210	15220	15220	15210	49
521	20231101	100000	228225300	15210	15210	15230	15210	84
522	20231101	095900	226946920	15170	15220	15230	15150	945
523	20231101	095800	212587580	15220	15220	15220	15220	8
524	20231101	095700	212465820	15210	15190	15210	15190	387
525	20231101	095600	206581690	15190	15180	15190	15180	114
526	20231101	095500	204850690	15180	15190	15190	15170	95
527	20231101	095400	203408240	15190	15200	15200	15170	99
528	20231101	095300	201905190	15170	15190	15190	15170	139
529	20231101	095200	199794180	15190	15170	15190	15170	2
530	20231101	095100	199763820	15170	15180	15180	15170	118
531	20231101	095000	197973050	15180	15180	15180	15180	2
532	20231101	094900	197942690	15200	15170	15200	15170	118
533	20231101	094800	196150700	15190	15150	15190	15150	38
534	20231101	094700	195574680	15190	15190	15190	15190	74
535	20231101	094600	194450620	15180	15160	15200	15130	164
536	20231101	094500	191963260	15160	15150	15160	15150	60
537	20231101	094400	191053960	15090	15120	15120	15050	513
538	20231101	094300	183314310	15160	15200	15200	15050	366
539	20231101	094200	177759090	15190	15190	15190	15190	50
540	20231101	094100	176999590	15200	15200	15200	15200	9
541	20231101	094000	176862790	15190	15190	15200	15190	22
542	20231101	093900	176528530	15200	15190	15200	15190	118
543	20231101	093800	174735930	15170	15160	15170	15160	84
544	20231101	093700	173462400	15160	15210	15210	15160	146
545	20231101	093600	171244880	15190	15190	15190	15190	25
546	20231101	093500	170865130	15210	15180	15210	15180	31
547	20231101	093400	170394520	15180	15200	15210	15180	298
548	20231101	093300	165864670	15220	15210	15220	15200	691
549	20231101	093200	155353490	15200	15200	15200	15200	52
550	20231101	093100	154563090	15200	15200	15210	15200	64
551	20231101	093000	153589940	15210	15210	15210	15190	234
552	20231101	092900	150032390	15210	15210	15220	15210	485
553	20231101	092800	142654420	15180	15170	15180	15160	208
554	20231101	092700	139498530	15170	15170	15170	15170	20
555	20231101	092600	139195130	15210	15180	15210	15180	129
556	20231101	092500	137236520	15210	15200	15210	15180	122
557	20231101	092400	135381560	15180	15210	15210	15180	1295
558	20231101	092300	115688720	15210	15180	15210	15180	236
559	20231101	092200	112102160	15180	15220	15220	15180	66
560	20231101	092100	111097680	15220	15200	15220	15180	257
561	20231101	092000	107190880	15220	15220	15220	15220	184
562	20231101	091900	104390400	15200	15200	15200	15200	5
563	20231101	091800	104314400	15180	15200	15230	15180	133
564	20231101	091700	102291210	15180	15200	15200	15180	124
565	20231101	091600	100408750	15220	15230	15230	15210	131
566	20231101	091500	98415690	15210	15190	15230	15170	495
567	20231101	091400	90886210	15160	15130	15190	15130	1868
568	20231101	091300	62533780	15130	15130	15130	15130	17
569	20231101	091200	62276570	15140	15140	15140	15140	43
570	20231101	091100	61625550	15140	15060	15140	15060	758
571	20231101	091000	50163320	15030	15040	15060	15030	269
572	20231101	090900	46116960	15030	15010	15030	15010	442
573	20231101	090800	39478060	15000	14960	15020	14960	94
574	20231101	090700	38068310	15040	15020	15040	15010	257
575	20231101	090600	34207870	15010	15010	15030	15010	346
576	20231101	090500	29013360	15010	14910	15010	14910	435
577	20231101	090400	22511760	14910	14930	14930	14910	61
578	20231101	090300	21601630	14930	14910	14930	14910	277
579	20231101	090200	17470480	14900	14900	14900	14900	43
580	20231101	090100	16829780	14860	14900	14910	14860	124
581	20231101	090000	14982880	14860	14900	14910	14810	725