KissMeData/002990/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183800	350503430	5280	5280	5280	5280	1725
3	20231113	183700	350503430	5280	5280	5280	5280	0
4	20231113	183600	350503430	5280	5280	5280	5280	0
5	20231113	183500	350503430	5280	5280	5280	5280	0
6	20231113	183400	350503430	5280	5280	5280	5280	0
7	20231113	183300	350503430	5280	5280	5280	5280	0
8	20231113	183200	350503430	5280	5280	5280	5280	0
9	20231113	183100	350503430	5280	5280	5280	5280	0
10	20231113	183000	350503430	5280	5280	5280	5280	0
11	20231113	182900	350503430	5280	5280	5280	5280	0
12	20231113	182800	350503430	5280	5280	5280	5280	0
13	20231113	182700	350503430	5280	5280	5280	5280	0
14	20231113	182600	350503430	5280	5280	5280	5280	0
15	20231113	182500	350503430	5280	5280	5280	5280	0
16	20231113	182400	350503430	5280	5280	5280	5280	0
17	20231113	182300	350503430	5280	5280	5280	5280	0
18	20231113	182200	350503430	5280	5280	5280	5280	0
19	20231113	182100	350503430	5280	5280	5280	5280	0
20	20231113	182000	350503430	5280	5280	5280	5280	0
21	20231113	181900	350503430	5280	5280	5280	5280	0
22	20231113	181800	350503430	5280	5280	5280	5280	0
23	20231113	181700	350503430	5280	5280	5280	5280	0
24	20231113	181600	350503430	5280	5280	5280	5280	0
25	20231113	181500	350503430	5280	5280	5280	5280	0
26	20231113	181400	350503430	5280	5280	5280	5280	0
27	20231113	181300	350503430	5280	5280	5280	5280	0
28	20231113	181200	350503430	5280	5280	5280	5280	0
29	20231113	181100	350503430	5280	5280	5280	5280	0
30	20231113	181000	350503430	5280	5280	5280	5280	0
31	20231113	180900	350503430	5280	5280	5280	5280	0
32	20231113	180800	350503430	5280	5280	5280	5280	1725
33	20231113	180700	350503430	5280	5280	5280	5280	0
34	20231113	180600	350503430	5280	5280	5280	5280	0
35	20231113	180500	350503430	5280	5280	5280	5280	0
36	20231113	180400	350503430	5280	5280	5280	5280	0
37	20231113	180300	350503430	5280	5280	5280	5280	0
38	20231113	180200	350503430	5280	5280	5280	5280	0
39	20231113	180100	350503430	5280	5280	5280	5280	0
40	20231113	180000	350503430	5280	5280	5280	5280	0
41	20231113	175900	350503430	5280	5280	5280	5280	0
42	20231113	175800	350503430	5280	5280	5280	5280	0
43	20231113	175700	350503430	5280	5280	5280	5280	0
44	20231113	175600	350503430	5280	5280	5280	5280	0
45	20231113	175500	350503430	5280	5280	5280	5280	0
46	20231113	175400	350503430	5280	5280	5280	5280	0
47	20231113	175300	350503430	5280	5280	5280	5280	0
48	20231113	175200	350503430	5280	5280	5280	5280	0
49	20231113	175100	350503430	5280	5280	5280	5280	0
50	20231113	175000	350503430	5280	5280	5280	5280	0
51	20231113	174900	350503430	5280	5280	5280	5280	0
52	20231113	174800	350503430	5280	5280	5280	5280	0
53	20231113	174700	350503430	5280	5280	5280	5280	0
54	20231113	174600	350503430	5280	5280	5280	5280	0
55	20231113	174500	350503430	5280	5280	5280	5280	0
56	20231113	174400	350503430	5280	5280	5280	5280	0
57	20231113	174300	350503430	5280	5280	5280	5280	0
58	20231113	174200	350503430	5280	5280	5280	5280	0
59	20231113	174100	350503430	5280	5280	5280	5280	0
60	20231113	174000	350503430	5280	5280	5280	5280	0
61	20231113	173900	350503430	5280	5280	5280	5280	0
62	20231113	173800	350503430	5280	5280	5280	5280	1725
63	20231113	173700	350503430	5280	5280	5280	5280	0
64	20231113	173600	350503430	5280	5280	5280	5280	0
65	20231113	173500	350503430	5280	5280	5280	5280	0
66	20231113	173400	350503430	5280	5280	5280	5280	0
67	20231113	173300	350503430	5280	5280	5280	5280	0
68	20231113	173200	350503430	5280	5280	5280	5280	0
69	20231113	173100	350503430	5280	5280	5280	5280	0
70	20231113	173000	350503430	5280	5280	5280	5280	0
71	20231113	172900	350503430	5280	5280	5280	5280	0
72	20231113	172800	350503430	5280	5280	5280	5280	0
73	20231113	172700	350503430	5280	5280	5280	5280	0
74	20231113	172600	350503430	5280	5280	5280	5280	0
75	20231113	172500	350503430	5280	5280	5280	5280	0
76	20231113	172400	350503430	5280	5280	5280	5280	0
77	20231113	172300	350503430	5280	5280	5280	5280	0
78	20231113	172200	350503430	5280	5280	5280	5280	0
79	20231113	172100	350503430	5280	5280	5280	5280	0
80	20231113	172000	350503430	5280	5280	5280	5280	0
81	20231113	171900	350503430	5280	5280	5280	5280	0
82	20231113	171800	350503430	5280	5280	5280	5280	0
83	20231113	171700	350503430	5280	5280	5280	5280	0
84	20231113	171600	350503430	5280	5280	5280	5280	0
85	20231113	171500	350503430	5280	5280	5280	5280	0
86	20231113	171400	350503430	5280	5280	5280	5280	0
87	20231113	171300	350503430	5280	5280	5280	5280	0
88	20231113	171200	350503430	5280	5280	5280	5280	0
89	20231113	171100	350503430	5280	5280	5280	5280	0
90	20231113	171000	350503430	5280	5280	5280	5280	0
91	20231113	170900	350503430	5280	5280	5280	5280	0
92	20231113	170800	350503430	5280	5280	5280	5280	1725
93	20231113	170700	350503430	5280	5280	5280	5280	0
94	20231113	170600	350503430	5280	5280	5280	5280	0
95	20231113	170500	350503430	5280	5280	5280	5280	0
96	20231113	170400	350503430	5280	5280	5280	5280	0
97	20231113	170300	350503430	5280	5280	5280	5280	0
98	20231113	170200	350503430	5280	5280	5280	5280	0
99	20231113	170100	350503430	5280	5280	5280	5280	0
100	20231113	170000	350503430	5280	5280	5280	5280	0
101	20231113	165900	350503430	5280	5280	5280	5280	0
102	20231113	165800	350503430	5280	5280	5280	5280	0
103	20231113	165700	350503430	5280	5280	5280	5280	0
104	20231113	165600	350503430	5280	5280	5280	5280	0
105	20231113	165500	350503430	5280	5280	5280	5280	0
106	20231113	165400	350503430	5280	5280	5280	5280	0
107	20231113	165300	350503430	5280	5280	5280	5280	0
108	20231113	165200	350503430	5280	5280	5280	5280	0
109	20231113	165100	350503430	5280	5280	5280	5280	0
110	20231113	165000	350503430	5280	5280	5280	5280	0
111	20231113	164900	350503430	5280	5280	5280	5280	0
112	20231113	164800	350503430	5280	5280	5280	5280	0
113	20231113	164700	350503430	5280	5280	5280	5280	0
114	20231113	164600	350503430	5280	5280	5280	5280	0
115	20231113	164500	350503430	5280	5280	5280	5280	0
116	20231113	164400	350503430	5280	5280	5280	5280	0
117	20231113	164300	350503430	5280	5280	5280	5280	0
118	20231113	164200	350503430	5280	5280	5280	5280	0
119	20231113	164100	350503430	5280	5280	5280	5280	0
120	20231113	164000	350503430	5280	5280	5280	5280	0
121	20231113	163900	350503430	5280	5280	5280	5280	0
122	20231113	163800	350503430	5280	5280	5280	5280	1725
123	20231113	163700	350503430	5280	5280	5280	5280	0
124	20231113	163600	350503430	5280	5280	5280	5280	0
125	20231113	163500	350503430	5280	5280	5280	5280	0
126	20231113	163400	350503430	5280	5280	5280	5280	0
127	20231113	163300	350503430	5280	5280	5280	5280	0
128	20231113	163200	350503430	5280	5280	5280	5280	0
129	20231113	163100	350503430	5280	5280	5280	5280	0
130	20231113	163000	350503430	5280	5280	5280	5280	0
131	20231113	162900	350503430	5280	5280	5280	5280	0
132	20231113	162800	350503430	5280	5280	5280	5280	0
133	20231113	162700	350503430	5280	5280	5280	5280	0
134	20231113	162600	350503430	5280	5280	5280	5280	0
135	20231113	162500	350503430	5280	5280	5280	5280	0
136	20231113	162400	350503430	5280	5280	5280	5280	0
137	20231113	162300	350503430	5280	5280	5280	5280	0
138	20231113	162200	350503430	5280	5280	5280	5280	0
139	20231113	162100	350503430	5280	5280	5280	5280	0
140	20231113	162000	350503430	5280	5280	5280	5280	0
141	20231113	161900	350503430	5280	5280	5280	5280	0
142	20231113	161800	350503430	5280	5280	5280	5280	0
143	20231113	161700	350503430	5280	5280	5280	5280	0
144	20231113	161600	350503430	5280	5280	5280	5280	0
145	20231113	161500	350503430	5280	5280	5280	5280	0
146	20231113	161400	350503430	5280	5280	5280	5280	0
147	20231113	161300	350503430	5280	5280	5280	5280	0
148	20231113	161200	350503430	5280	5280	5280	5280	0
149	20231113	161100	350503430	5280	5280	5280	5280	0
150	20231113	161000	350503430	5280	5280	5280	5280	0
151	20231113	160900	350503430	5280	5280	5280	5280	0
152	20231113	160800	350503430	5280	5280	5280	5280	1725
153	20231113	160700	350503430	5280	5280	5280	5280	0
154	20231113	160600	350503430	5280	5280	5280	5280	0
155	20231113	160500	350503430	5280	5280	5280	5280	0
156	20231113	160400	350503430	5280	5280	5280	5280	0
157	20231113	160300	350503430	5280	5280	5280	5280	0
158	20231113	160200	350503430	5280	5280	5280	5280	0
159	20231113	160100	350503430	5280	5280	5280	5280	0
160	20231113	160000	350503430	5280	5280	5280	5280	0
161	20231113	155900	350503430	5280	5280	5280	5280	0
162	20231113	155800	350503430	5280	5280	5280	5280	0
163	20231113	155700	350503430	5280	5280	5280	5280	0
164	20231113	155600	350503430	5280	5280	5280	5280	0
165	20231113	155500	350503430	5280	5280	5280	5280	0
166	20231113	155400	350503430	5280	5280	5280	5280	0
167	20231113	155300	350503430	5280	5280	5280	5280	0
168	20231113	155200	350503430	5280	5280	5280	5280	0
169	20231113	155100	350503430	5280	5280	5280	5280	0
170	20231113	155000	350503430	5280	5280	5280	5280	0
171	20231113	154900	350503430	5280	5280	5280	5280	0
172	20231113	154800	350503430	5280	5280	5280	5280	0
173	20231113	154700	350503430	5280	5280	5280	5280	0
174	20231113	154600	350503430	5280	5280	5280	5280	0
175	20231113	154500	350503430	5280	5280	5280	5280	0
176	20231113	154400	350503430	5280	5280	5280	5280	0
177	20231113	154300	350503430	5280	5280	5280	5280	0
178	20231113	154200	350503430	5280	5280	5280	5280	0
179	20231113	154100	350503430	5280	5280	5280	5280	0
180	20231113	154000	350503430	5280	5280	5280	5280	0
181	20231113	153900	350503430	5280	5280	5280	5280	0
182	20231113	153800	350503430	5280	5280	5280	5280	1725
183	20231113	153700	350503430	5280	5280	5280	5280	0
184	20231113	153600	350503430	5280	5280	5280	5280	0
185	20231113	153500	350503430	5280	5280	5280	5280	0
186	20231113	153400	350503430	5280	5280	5280	5280	0
187	20231113	153300	350503430	5280	5280	5280	5280	0
188	20231113	153200	350503430	5280	5280	5280	5280	0
189	20231113	153100	350503430	5280	5280	5280	5280	0
190	20231113	153000	350503430	5280	5280	5280	5280	1725
191	20231113	152900	341395430	5300	5300	5300	5300	0
192	20231113	152800	341395430	5300	5300	5300	5300	0
193	20231113	152700	341395430	5300	5300	5300	5300	0
194	20231113	152600	341395430	5300	5300	5300	5300	0
195	20231113	152500	341395430	5300	5300	5300	5300	0
196	20231113	152400	341395430	5300	5300	5300	5300	0
197	20231113	152300	341395430	5300	5300	5300	5300	0
198	20231113	152200	341395430	5300	5300	5300	5300	0
199	20231113	152100	341395430	5300	5300	5300	5300	0
200	20231113	152000	341395430	5300	5300	5300	5300	0
201	20231113	151900	341395430	5300	5290	5300	5290	468
202	20231113	151800	338919250	5290	5280	5290	5280	129
203	20231113	151700	338236860	5280	5280	5290	5280	22
204	20231113	151600	338120610	5280	5280	5280	5280	14
205	20231113	151500	338046690	5280	5280	5280	5270	239
206	20231113	151400	336784790	5270	5270	5270	5270	210
207	20231113	151300	335678090	5270	5270	5270	5270	146
208	20231113	151200	334908670	5270	5270	5270	5270	27
209	20231113	151100	334766380	5270	5270	5270	5270	18
210	20231113	151000	334671520	5270	5270	5270	5270	79
211	20231113	150900	334255190	5270	5270	5280	5270	46
212	20231113	150800	334012760	5270	5270	5270	5260	20
213	20231113	150700	333907410	5270	5270	5270	5270	8
214	20231113	150600	333865250	5270	5270	5270	5270	2
215	20231113	150500	333854710	5270	5260	5270	5260	152
216	20231113	150400	333054400	5260	5270	5270	5260	20
217	20231113	150300	332949100	5260	5270	5270	5260	7
218	20231113	150200	332912260	5270	5270	5270	5260	14
219	20231113	150100	332838510	5260	5250	5270	5250	32
220	20231113	150000	332670270	5240	5250	5260	5230	144
221	20231113	145900	331915400	5250	5250	5250	5250	3
222	20231113	145800	331899650	5250	5250	5250	5250	8
223	20231113	145700	331857650	5270	5240	5270	5240	58
224	20231113	145600	331553050	5250	5250	5250	5250	128
225	20231113	145500	330881050	5250	5250	5250	5250	10
226	20231113	145400	330828550	5250	5240	5250	5240	71
227	20231113	145300	330455880	5240	5240	5240	5240	3
228	20231113	145200	330440160	5240	5240	5240	5240	22
229	20231113	145100	330324880	5240	5230	5240	5230	606
230	20231113	145000	327149450	5230	5230	5230	5230	12
231	20231113	144900	327086690	5230	5240	5240	5230	13
232	20231113	144800	327018600	5230	5230	5230	5230	12
233	20231113	144700	326955840	5230	5230	5230	5230	142
234	20231113	144600	326213180	5230	5230	5230	5230	7
235	20231113	144500	326176570	5230	5230	5230	5230	3
236	20231113	144400	326160880	5230	5230	5230	5230	12
237	20231113	144300	326098120	5230	5230	5230	5230	14
238	20231113	144200	326024900	5230	5230	5240	5230	204
239	20231113	144100	324957960	5230	5230	5230	5230	9
240	20231113	144000	324910890	5230	5240	5250	5230	18
241	20231113	143900	324816560	5230	5230	5230	5230	3
242	20231113	143800	324800870	5230	5230	5240	5230	185
243	20231113	143700	323831620	5230	5230	5230	5230	11
244	20231113	143600	323774090	5230	5240	5240	5230	6
245	20231113	143500	323742690	5230	5240	5240	5230	60
246	20231113	143400	323428320	5240	5240	5240	5240	13
247	20231113	143300	323360200	5240	5240	5240	5240	7
248	20231113	143200	323323520	5240	5240	5240	5240	7
249	20231113	143100	323286840	5240	5240	5240	5240	8
250	20231113	143000	323244920	5240	5240	5240	5240	6
251	20231113	142900	323213480	5240	5240	5240	5230	70
252	20231113	142800	322846700	5230	5230	5230	5230	4
253	20231113	142700	322825780	5230	5240	5250	5230	15
254	20231113	142600	322747240	5230	5240	5240	5230	206
255	20231113	142500	321667820	5230	5240	5250	5230	18
256	20231113	142400	321573490	5240	5240	5240	5240	7
257	20231113	142300	321536810	5240	5240	5240	5240	12
258	20231113	142200	321473930	5240	5240	5240	5240	2
259	20231113	142100	321463450	5240	5240	5240	5240	13
260	20231113	142000	321395330	5250	5240	5250	5240	24
261	20231113	141900	321269370	5240	5240	5240	5240	9
262	20231113	141800	321222210	5240	5240	5240	5240	4
263	20231113	141700	321201250	5240	5240	5240	5240	11
264	20231113	141600	321143610	5240	5240	5240	5240	9
265	20231113	141500	321096450	5240	5240	5240	5240	6
266	20231113	141400	321065010	5240	5240	5240	5240	9
267	20231113	141300	321017850	5240	5240	5240	5240	8
268	20231113	141200	320975930	5240	5240	5240	5240	83
269	20231113	141100	320541010	5240	5240	5240	5240	2
270	20231113	141000	320530530	5240	5240	5240	5240	12
271	20231113	140900	320467650	5240	5240	5240	5240	10
272	20231113	140800	320415250	5240	5240	5250	5240	8
273	20231113	140700	320373320	5240	5240	5240	5240	6
274	20231113	140600	320341880	5240	5240	5240	5240	12
275	20231113	140500	320279000	5240	5240	5240	5240	98
276	20231113	140400	319765480	5230	5230	5230	5230	7
277	20231113	140300	319728870	5230	5240	5240	5230	74
278	20231113	140200	319341180	5240	5240	5240	5240	8
279	20231113	140100	319299260	5240	5230	5250	5230	57
280	20231113	140000	319000100	5240	5230	5240	5230	20
281	20231113	135900	318895370	5230	5230	5230	5230	12
282	20231113	135800	318832610	5230	5230	5230	5230	5
283	20231113	135700	318806460	5230	5220	5230	5220	473
284	20231113	135600	316332800	5220	5220	5220	5220	6
285	20231113	135500	316301480	5220	5220	5230	5220	32
286	20231113	135400	316134240	5220	5220	5230	5220	43
287	20231113	135300	315909480	5220	5220	5220	5220	361
288	20231113	135200	314025060	5220	5220	5220	5220	6
289	20231113	135100	313993740	5220	5220	5220	5220	4
290	20231113	135000	313972860	5220	5220	5220	5220	13
291	20231113	134900	313905000	5220	5220	5220	5220	102
292	20231113	134800	313372560	5220	5230	5230	5220	6
293	20231113	134700	313341200	5230	5220	5230	5220	1071
294	20231113	134600	307739980	5220	5220	5220	5220	8
295	20231113	134500	307698220	5220	5220	5220	5220	11
296	20231113	134400	307640800	5220	5220	5220	5220	5
297	20231113	134300	307614700	5220	5230	5230	5220	130
298	20231113	134200	306934970	5230	5240	5240	5230	7
299	20231113	134100	306898310	5230	5230	5230	5230	109
300	20231113	134000	306328240	5230	5230	5230	5230	418
301	20231113	133900	304142100	5230	5230	5240	5230	429
302	20231113	133800	301898220	5230	5230	5230	5230	11
303	20231113	133700	301840690	5230	5230	5230	5230	6
304	20231113	133600	301809310	5230	5230	5230	5230	114
305	20231113	133500	301213090	5240	5240	5240	5240	654
306	20231113	133400	297786130	5250	5240	5250	5240	83
307	20231113	133300	297350390	5240	5240	5240	5240	347
308	20231113	133200	295532110	5240	5250	5250	5240	113
309	20231113	133100	294938990	5240	5240	5240	5240	2
310	20231113	133000	294928510	5240	5250	5260	5240	1425
311	20231113	132900	287447320	5250	5260	5260	5250	5
312	20231113	132800	287421060	5260	5250	5260	5250	12
313	20231113	132700	287358010	5250	5250	5250	5250	1
314	20231113	132600	287352760	5250	5260	5270	5250	22
315	20231113	132500	287237070	5270	5260	5270	5250	7
316	20231113	132400	287200240	5260	5260	5260	5260	8
317	20231113	132300	287158160	5270	5250	5270	5250	149
318	20231113	132200	286373830	5260	5260	5260	5260	6
319	20231113	132100	286342270	5260	5260	5260	5250	15
320	20231113	132000	286263450	5260	5260	5260	5260	0
321	20231113	131900	286263450	5260	5250	5260	5250	64
322	20231113	131800	285926930	5250	5260	5260	5250	14
323	20231113	131700	285853330	5250	5250	5250	5250	7
324	20231113	131600	285816580	5250	5250	5250	5250	6
325	20231113	131500	285785080	5250	5250	5260	5250	155
326	20231113	131400	284970160	5260	5250	5260	5250	14
327	20231113	131300	284896560	5260	5260	5260	5260	506
328	20231113	131200	282235000	5260	5260	5260	5260	1
329	20231113	131100	282229740	5260	5260	5260	5260	4
330	20231113	131000	282208700	5260	5260	5270	5260	17
331	20231113	130900	282119270	5260	5250	5270	5250	20
332	20231113	130800	282014070	5250	5250	5250	5250	5
333	20231113	130700	281987820	5250	5250	5250	5250	4
334	20231113	130600	281966820	5250	5250	5250	5250	13
335	20231113	130500	281898570	5250	5250	5250	5250	1
336	20231113	130400	281893320	5250	5250	5250	5250	15
337	20231113	130300	281814570	5250	5250	5250	5250	4
338	20231113	130200	281793570	5250	5250	5250	5250	8
339	20231113	130100	281751570	5260	5260	5270	5260	62
340	20231113	130000	281425360	5260	5260	5260	5260	5
341	20231113	125900	281399060	5260	5260	5260	5260	22
342	20231113	125800	281283340	5260	5260	5260	5260	1
343	20231113	125700	281278080	5260	5270	5270	5260	34
344	20231113	125600	281098980	5260	5260	5260	5260	9
345	20231113	125500	281051640	5260	5260	5260	5260	8
346	20231113	125400	281009560	5260	5260	5260	5260	1
347	20231113	125300	281004300	5260	5260	5260	5260	15
348	20231113	125200	280925400	5260	5260	5260	5260	9
349	20231113	125100	280878060	5260	5260	5260	5260	3
350	20231113	125000	280862280	5260	5270	5270	5260	7
351	20231113	124900	280825450	5270	5260	5270	5260	17
352	20231113	124800	280735970	5270	5260	5270	5260	20
353	20231113	124700	280630730	5260	5260	5260	5260	13
354	20231113	124600	280562350	5260	5250	5260	5250	296
355	20231113	124500	279005450	5250	5250	5250	5250	7
356	20231113	124400	278968700	5260	5250	5260	5250	337
357	20231113	124300	277196150	5250	5260	5260	5250	2
358	20231113	124200	277185640	5250	5250	5250	5250	17
359	20231113	124100	277096390	5250	5250	5250	5250	4
360	20231113	124000	277075390	5270	5250	5270	5250	16
361	20231113	123900	276991200	5250	5250	5260	5250	451
362	20231113	123800	274619050	5250	5250	5250	5250	55
363	20231113	123700	274330300	5250	5250	5250	5250	7
364	20231113	123600	274293550	5260	5250	5260	5250	438
365	20231113	123500	271989700	5250	5250	5250	5250	11
366	20231113	123400	271931950	5250	5250	5260	5250	5
367	20231113	123300	271905690	5250	5250	5250	5250	55
368	20231113	123200	271616940	5250	5250	5250	5250	6
369	20231113	123100	271585440	5250	5250	5250	5250	14
370	20231113	123000	271511940	5250	5250	5250	5250	8
371	20231113	122900	271469940	5250	5250	5250	5250	3
372	20231113	122800	271454190	5250	5250	5250	5250	10
373	20231113	122700	271401690	5250	5250	5250	5250	4
374	20231113	122600	271380690	5250	5250	5250	5250	8
375	20231113	122500	271338690	5250	5250	5250	5250	19
376	20231113	122400	271238940	5260	5250	5260	5250	65
377	20231113	122300	270897090	5250	5250	5260	5250	14
378	20231113	122200	270823490	5250	5250	5250	5250	12
379	20231113	122100	270760490	5260	5260	5260	5260	1
380	20231113	122000	270755230	5250	5260	5260	5250	32
381	20231113	121900	270587030	5250	5250	5250	5250	7
382	20231113	121800	270550280	5250	5260	5260	5250	18
383	20231113	121700	270455680	5260	5250	5260	5250	6
384	20231113	121600	270424170	5250	5250	5250	5250	24
385	20231113	121500	270298170	5250	5260	5260	5250	24
386	20231113	121400	270172070	5250	5260	5260	5250	223
387	20231113	121300	268999210	5260	5240	5260	5230	1023
388	20231113	121200	263620740	5240	5250	5250	5240	1382
389	20231113	121100	256375260	5260	5250	5260	5250	68
390	20231113	121000	256017660	5260	5260	5260	5260	99
391	20231113	120900	255496920	5260	5260	5280	5260	63
392	20231113	120800	255165020	5260	5260	5260	5260	13
393	20231113	120700	255096640	5260	5260	5270	5260	13
394	20231113	120600	255028160	5260	5260	5260	5260	2
395	20231113	120500	255017640	5260	5260	5260	5260	10
396	20231113	120400	254965040	5260	5280	5280	5250	4010
397	20231113	120300	233859530	5280	5280	5290	5280	212
398	20231113	120200	232738170	5290	5280	5290	5280	8
399	20231113	120100	232695910	5280	5280	5280	5280	8
400	20231113	120000	232653670	5280	5280	5280	5280	4
401	20231113	115900	232632550	5280	5280	5280	5280	10
402	20231113	115800	232579750	5280	5280	5280	5280	16
403	20231113	115700	232495270	5280	5280	5280	5280	7
404	20231113	115600	232458310	5280	5280	5280	5280	3
405	20231113	115500	232442470	5280	5290	5290	5280	59
406	20231113	115400	232130420	5280	5280	5280	5280	70
407	20231113	115300	231760820	5280	5280	5280	5280	6
408	20231113	115200	231729140	5280	5280	5280	5280	13
409	20231113	115100	231660500	5280	5280	5280	5280	12
410	20231113	115000	231597140	5280	5280	5280	5280	3
411	20231113	114900	231581300	5280	5280	5280	5280	4
412	20231113	114800	231560180	5280	5280	5290	5280	11
413	20231113	114700	231502090	5280	5290	5290	5280	15
414	20231113	114600	231422870	5280	5280	5280	5280	6
415	20231113	114500	231391190	5280	5290	5290	5280	19
416	20231113	114400	231290710	5290	5280	5290	5280	60
417	20231113	114300	230973410	5280	5280	5280	5280	4
418	20231113	114200	230952290	5280	5280	5280	5280	7
419	20231113	114100	230915330	5280	5280	5280	5280	29
420	20231113	114000	230762210	5280	5280	5290	5280	112
421	20231113	113900	230170840	5280	5280	5290	5280	185
422	20231113	113800	229192220	5280	5280	5280	5280	5
423	20231113	113700	229165820	5280	5280	5280	5280	12
424	20231113	113600	229102460	5280	5280	5280	5280	1
425	20231113	113500	229097180	5280	5280	5280	5280	17
426	20231113	113400	229007420	5280	5280	5280	5280	7
427	20231113	113300	228970460	5280	5280	5290	5280	5
428	20231113	113200	228944040	5280	5280	5280	5280	4
429	20231113	113100	228922920	5280	5290	5300	5280	29
430	20231113	113000	228769440	5300	5290	5300	5290	5
431	20231113	112900	228742970	5300	5300	5300	5300	60
432	20231113	112800	228424970	5300	5290	5320	5290	427
433	20231113	112700	226163690	5280	5280	5280	5280	194
434	20231113	112600	225139370	5280	5280	5280	5280	8
435	20231113	112500	225097130	5280	5280	5290	5280	582
436	20231113	112400	222023970	5280	5290	5290	5280	957
437	20231113	112300	216961520	5290	5290	5290	5290	2
438	20231113	112200	216950940	5300	5300	5300	5300	10
439	20231113	112100	216897940	5290	5290	5290	5290	4
440	20231113	112000	216876780	5310	5290	5310	5290	21
441	20231113	111900	216765580	5290	5290	5290	5290	4
442	20231113	111800	216744420	5300	5290	5300	5290	280
443	20231113	111700	215260540	5290	5300	5300	5290	33
444	20231113	111600	215085870	5300	5290	5300	5290	8
445	20231113	111500	215043540	5290	5290	5300	5290	12
446	20231113	111400	214980020	5290	5290	5300	5290	52
447	20231113	111300	214704490	5290	5290	5300	5290	16
448	20231113	111200	214619840	5290	5290	5300	5290	14
449	20231113	111100	214545680	5290	5290	5290	5290	4
450	20231113	111000	214524520	5290	5300	5300	5290	154
451	20231113	110900	213708350	5300	5300	5300	5300	7
452	20231113	110800	213671250	5300	5300	5300	5300	13
453	20231113	110700	213602350	5300	5300	5300	5300	8
454	20231113	110600	213559950	5300	5300	5300	5300	8
455	20231113	110500	213517550	5300	5300	5300	5300	4
456	20231113	110400	213496350	5300	5300	5300	5300	57
457	20231113	110300	213194250	5300	5300	5300	5300	6
458	20231113	110200	213162450	5300	5300	5300	5300	16
459	20231113	110100	213077650	5300	5310	5310	5300	14
460	20231113	110000	213003350	5300	5300	5310	5300	10
461	20231113	105900	212950340	5300	5310	5310	5300	26
462	20231113	105800	212812300	5310	5300	5310	5300	107
463	20231113	105700	212245170	5300	5310	5310	5300	407
464	20231113	105600	210084040	5310	5320	5320	5310	557
465	20231113	105500	207120820	5310	5310	5310	5310	13
466	20231113	105400	207051790	5310	5310	5310	5310	4
467	20231113	105300	207030550	5310	5310	5310	5310	9
468	20231113	105200	206982760	5310	5310	5310	5310	1
469	20231113	105100	206977450	5310	5300	5310	5300	234
470	20231113	105000	205735070	5300	5300	5300	5300	9
471	20231113	104900	205687370	5300	5300	5300	5300	4
472	20231113	104800	205666170	5300	5300	5300	5300	54
473	20231113	104700	205379970	5310	5300	5310	5300	56
474	20231113	104600	205082670	5300	5300	5300	5300	16
475	20231113	104500	204997870	5300	5300	5300	5300	78
476	20231113	104400	204584470	5300	5300	5300	5300	3
477	20231113	104300	204568570	5310	5310	5310	5310	0
478	20231113	104200	204568570	5310	5310	5310	5310	100
479	20231113	104100	204037570	5310	5310	5310	5310	0
480	20231113	104000	204037570	5310	5300	5310	5300	21
481	20231113	103900	203926250	5300	5330	5330	5300	2202
482	20231113	103800	192245910	5340	5340	5340	5340	0
483	20231113	103700	192245910	5340	5340	5340	5340	0
484	20231113	103600	192245910	5340	5340	5340	5340	0
485	20231113	103500	192245910	5340	5340	5340	5340	0
486	20231113	103400	192245910	5340	5340	5340	5340	93
487	20231113	103300	191749290	5340	5340	5340	5340	0
488	20231113	103200	191749290	5340	5340	5340	5340	0
489	20231113	103100	191749290	5340	5340	5340	5340	1
490	20231113	103000	191743950	5350	5320	5350	5320	1511
491	20231113	102900	183693330	5340	5340	5340	5340	2
492	20231113	102800	183682650	5330	5330	5330	5330	100
493	20231113	102700	183149650	5340	5340	5340	5340	0
494	20231113	102600	183149650	5340	5340	5340	5340	0
495	20231113	102500	183149650	5340	5330	5340	5330	30
496	20231113	102400	182989740	5310	5310	5310	5310	0
497	20231113	102300	182989740	5310	5310	5310	5310	374
498	20231113	102200	181003800	5310	5310	5310	5310	1
499	20231113	102100	180998490	5320	5320	5320	5320	0
500	20231113	102000	180998490	5320	5320	5320	5320	0
501	20231113	101900	180998490	5320	5310	5320	5310	31
502	20231113	101800	180833870	5310	5310	5310	5310	0
503	20231113	101700	180833870	5310	5310	5310	5310	0
504	20231113	101600	180833870	5310	5310	5310	5310	25
505	20231113	101500	180701120	5320	5320	5320	5320	0
506	20231113	101400	180701120	5320	5320	5320	5320	88
507	20231113	101300	180232960	5320	5320	5320	5320	0
508	20231113	101200	180232960	5320	5320	5320	5320	0
509	20231113	101100	180232960	5320	5320	5320	5320	0
510	20231113	101000	180232960	5320	5320	5320	5320	0
511	20231113	100900	180232960	5320	5320	5320	5320	0
512	20231113	100800	180232960	5320	5320	5320	5320	0
513	20231113	100700	180232960	5320	5330	5330	5320	155
514	20231113	100600	179406860	5320	5320	5320	5320	0
515	20231113	100500	179406860	5320	5330	5330	5320	151
516	20231113	100400	178602040	5320	5320	5320	5320	3
517	20231113	100300	178586080	5320	5320	5320	5320	0
518	20231113	100200	178586080	5320	5320	5320	5320	0
519	20231113	100100	178586080	5320	5310	5320	5310	568
520	20231113	100000	175569020	5310	5310	5310	5310	0
521	20231113	095900	175569020	5310	5310	5310	5310	0
522	20231113	095800	175569020	5310	5310	5310	5310	0
523	20231113	095700	175569020	5310	5320	5320	5310	188
524	20231113	095600	174570640	5320	5320	5320	5320	1
525	20231113	095500	174565320	5310	5310	5310	5310	18
526	20231113	095400	174469740	5310	5310	5310	5310	5
527	20231113	095300	174443190	5320	5320	5320	5320	0
528	20231113	095200	174443190	5320	5320	5320	5320	20
529	20231113	095100	174336790	5320	5320	5320	5320	40
530	20231113	095000	174123990	5320	5310	5320	5310	11
531	20231113	094900	174065570	5320	5320	5320	5320	0
532	20231113	094800	174065570	5320	5320	5320	5320	0
533	20231113	094700	174065570	5320	5320	5320	5320	156
534	20231113	094600	173235650	5330	5320	5330	5320	162
535	20231113	094500	172372810	5330	5330	5330	5320	41
536	20231113	094400	172154510	5330	5330	5330	5330	0
537	20231113	094300	172154510	5330	5330	5330	5330	4
538	20231113	094200	172133190	5340	5340	5340	5340	20
539	20231113	094100	172026390	5340	5360	5360	5340	519
540	20231113	094000	169253100	5360	5360	5360	5360	175
541	20231113	093900	168315100	5360	5350	5360	5350	29
542	20231113	093800	168159940	5350	5350	5350	5350	25
543	20231113	093700	168026190	5360	5360	5360	5340	9
544	20231113	093600	167977970	5360	5350	5360	5340	91
545	20231113	093500	167490990	5350	5340	5350	5340	178
546	20231113	093400	166539000	5340	5340	5340	5340	155
547	20231113	093300	165711300	5350	5350	5360	5350	189
548	20231113	093200	164698950	5350	5360	5370	5350	656
549	20231113	093100	161183970	5360	5380	5400	5350	3919
550	20231113	093000	140140060	5390	5350	5390	5350	743
551	20231113	092900	136149040	5370	5370	5370	5370	2
552	20231113	092800	136138300	5370	5370	5380	5370	222
553	20231113	092700	134946140	5370	5370	5370	5360	230
554	20231113	092600	133711530	5370	5380	5380	5340	878
555	20231113	092500	128996290	5380	5340	5380	5340	3759
556	20231113	092400	108819230	5340	5340	5340	5330	238
557	20231113	092300	107550310	5330	5340	5340	5330	1115
558	20231113	092200	101604130	5340	5350	5350	5340	983
559	20231113	092100	96345620	5350	5350	5350	5340	518
560	20231113	092000	93574560	5350	5340	5350	5340	298
561	20231113	091900	91982020	5340	5320	5340	5320	590
562	20231113	091800	88836450	5320	5310	5320	5300	526
563	20231113	091700	86048450	5300	5300	5300	5300	267
564	20231113	091600	84633350	5300	5330	5330	5300	994
565	20231113	091500	79350910	5330	5340	5340	5330	1189
566	20231113	091400	73010590	5340	5330	5340	5330	110
567	20231113	091300	72423280	5330	5340	5340	5330	2
568	20231113	091200	72412610	5320	5320	5320	5320	4
569	20231113	091100	72391330	5320	5330	5330	5320	345
570	20231113	091000	70553260	5330	5330	5340	5330	471
571	20231113	090900	68041060	5330	5330	5330	5330	538
572	20231113	090800	65173520	5330	5320	5340	5300	1968
573	20231113	090700	54728870	5350	5320	5350	5320	29
574	20231113	090600	54574530	5360	5320	5360	5310	526
575	20231113	090500	51758760	5320	5310	5360	5310	1384
576	20231113	090400	44348290	5330	5340	5360	5330	2503
577	20231113	090300	30948200	5360	5310	5360	5300	1122
578	20231113	090200	24952020	5310	5280	5350	5270	1039
579	20231113	090100	19400710	5300	5290	5340	5270	2288
580	20231113	090000	7216870	5300	5290	5300	5280	1364