KissMeData/003090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183900	1274933390	15180	15180	15180	15180	1736
3	20231103	183800	1274933390	15180	15180	15180	15180	0
4	20231103	183700	1274933390	15180	15180	15180	15180	0
5	20231103	183600	1274933390	15180	15180	15180	15180	0
6	20231103	183500	1274933390	15180	15180	15180	15180	0
7	20231103	183400	1274933390	15180	15180	15180	15180	0
8	20231103	183300	1274933390	15180	15180	15180	15180	0
9	20231103	183200	1274933390	15180	15180	15180	15180	0
10	20231103	183100	1274933390	15180	15180	15180	15180	0
11	20231103	183000	1274933390	15180	15180	15180	15180	0
12	20231103	182900	1274933390	15180	15180	15180	15180	0
13	20231103	182800	1274933390	15180	15180	15180	15180	0
14	20231103	182700	1274933390	15180	15180	15180	15180	0
15	20231103	182600	1274933390	15180	15180	15180	15180	0
16	20231103	182500	1274933390	15180	15180	15180	15180	0
17	20231103	182400	1274933390	15180	15180	15180	15180	0
18	20231103	182300	1274933390	15180	15180	15180	15180	0
19	20231103	182200	1274933390	15180	15180	15180	15180	0
20	20231103	182100	1274933390	15180	15180	15180	15180	0
21	20231103	182000	1274933390	15180	15180	15180	15180	0
22	20231103	181900	1274933390	15180	15180	15180	15180	0
23	20231103	181800	1274933390	15180	15180	15180	15180	0
24	20231103	181700	1274933390	15180	15180	15180	15180	0
25	20231103	181600	1274933390	15180	15180	15180	15180	0
26	20231103	181500	1274933390	15180	15180	15180	15180	0
27	20231103	181400	1274933390	15180	15180	15180	15180	0
28	20231103	181300	1274933390	15180	15180	15180	15180	0
29	20231103	181200	1274933390	15180	15180	15180	15180	0
30	20231103	181100	1274933390	15180	15180	15180	15180	0
31	20231103	181000	1274933390	15180	15180	15180	15180	0
32	20231103	180900	1274933390	15180	15180	15180	15180	1736
33	20231103	180800	1274933390	15180	15180	15180	15180	0
34	20231103	180700	1274933390	15180	15180	15180	15180	0
35	20231103	180600	1274933390	15180	15180	15180	15180	0
36	20231103	180500	1274933390	15180	15180	15180	15180	0
37	20231103	180400	1274933390	15180	15180	15180	15180	0
38	20231103	180300	1274933390	15180	15180	15180	15180	0
39	20231103	180200	1274933390	15180	15180	15180	15180	0
40	20231103	180100	1274933390	15180	15180	15180	15180	0
41	20231103	180000	1274933390	15180	15180	15180	15180	0
42	20231103	175900	1274933390	15180	15180	15180	15180	0
43	20231103	175800	1274933390	15180	15180	15180	15180	0
44	20231103	175700	1274933390	15180	15180	15180	15180	0
45	20231103	175600	1274933390	15180	15180	15180	15180	0
46	20231103	175500	1274933390	15180	15180	15180	15180	0
47	20231103	175400	1274933390	15180	15180	15180	15180	0
48	20231103	175300	1274933390	15180	15180	15180	15180	0
49	20231103	175200	1274933390	15180	15180	15180	15180	0
50	20231103	175100	1274933390	15180	15180	15180	15180	0
51	20231103	175000	1274933390	15180	15180	15180	15180	0
52	20231103	174900	1274933390	15180	15180	15180	15180	0
53	20231103	174800	1274933390	15180	15180	15180	15180	0
54	20231103	174700	1274933390	15180	15180	15180	15180	0
55	20231103	174600	1274933390	15180	15180	15180	15180	0
56	20231103	174500	1274933390	15180	15180	15180	15180	0
57	20231103	174400	1274933390	15180	15180	15180	15180	0
58	20231103	174300	1274933390	15180	15180	15180	15180	0
59	20231103	174200	1274933390	15180	15180	15180	15180	0
60	20231103	174100	1274933390	15180	15180	15180	15180	0
61	20231103	174000	1274933390	15180	15180	15180	15180	0
62	20231103	173900	1274933390	15180	15180	15180	15180	1736
63	20231103	173800	1274933390	15180	15180	15180	15180	0
64	20231103	173700	1274933390	15180	15180	15180	15180	0
65	20231103	173600	1274933390	15180	15180	15180	15180	0
66	20231103	173500	1274933390	15180	15180	15180	15180	0
67	20231103	173400	1274933390	15180	15180	15180	15180	0
68	20231103	173300	1274933390	15180	15180	15180	15180	0
69	20231103	173200	1274933390	15180	15180	15180	15180	0
70	20231103	173100	1274933390	15180	15180	15180	15180	0
71	20231103	173000	1274933390	15180	15180	15180	15180	0
72	20231103	172900	1274933390	15180	15180	15180	15180	0
73	20231103	172800	1274933390	15180	15180	15180	15180	0
74	20231103	172700	1274933390	15180	15180	15180	15180	0
75	20231103	172600	1274933390	15180	15180	15180	15180	0
76	20231103	172500	1274933390	15180	15180	15180	15180	0
77	20231103	172400	1274933390	15180	15180	15180	15180	0
78	20231103	172300	1274933390	15180	15180	15180	15180	0
79	20231103	172200	1274933390	15180	15180	15180	15180	0
80	20231103	172100	1274933390	15180	15180	15180	15180	0
81	20231103	172000	1274933390	15180	15180	15180	15180	0
82	20231103	171900	1274933390	15180	15180	15180	15180	0
83	20231103	171800	1274933390	15180	15180	15180	15180	0
84	20231103	171700	1274933390	15180	15180	15180	15180	0
85	20231103	171600	1274933390	15180	15180	15180	15180	0
86	20231103	171500	1274933390	15180	15180	15180	15180	0
87	20231103	171400	1274933390	15180	15180	15180	15180	0
88	20231103	171300	1274933390	15180	15180	15180	15180	0
89	20231103	171200	1274933390	15180	15180	15180	15180	0
90	20231103	171100	1274933390	15180	15180	15180	15180	0
91	20231103	171000	1274933390	15180	15180	15180	15180	0
92	20231103	170900	1274933390	15180	15180	15180	15180	1736
93	20231103	170800	1274933390	15180	15180	15180	15180	0
94	20231103	170700	1274933390	15180	15180	15180	15180	0
95	20231103	170600	1274933390	15180	15180	15180	15180	0
96	20231103	170500	1274933390	15180	15180	15180	15180	0
97	20231103	170400	1274933390	15180	15180	15180	15180	0
98	20231103	170300	1274933390	15180	15180	15180	15180	0
99	20231103	170200	1274933390	15180	15180	15180	15180	0
100	20231103	170100	1274933390	15180	15180	15180	15180	0
101	20231103	170000	1274933390	15180	15180	15180	15180	0
102	20231103	165900	1274933390	15180	15180	15180	15180	0
103	20231103	165800	1274933390	15180	15180	15180	15180	0
104	20231103	165700	1274933390	15180	15180	15180	15180	0
105	20231103	165600	1274933390	15180	15180	15180	15180	0
106	20231103	165500	1274933390	15180	15180	15180	15180	0
107	20231103	165400	1274933390	15180	15180	15180	15180	0
108	20231103	165300	1274933390	15180	15180	15180	15180	0
109	20231103	165200	1274933390	15180	15180	15180	15180	0
110	20231103	165100	1274933390	15180	15180	15180	15180	0
111	20231103	165000	1274933390	15180	15180	15180	15180	0
112	20231103	164900	1274933390	15180	15180	15180	15180	0
113	20231103	164800	1274933390	15180	15180	15180	15180	0
114	20231103	164700	1274933390	15180	15180	15180	15180	0
115	20231103	164600	1274933390	15180	15180	15180	15180	0
116	20231103	164500	1274933390	15180	15180	15180	15180	0
117	20231103	164400	1274933390	15180	15180	15180	15180	0
118	20231103	164300	1274933390	15180	15180	15180	15180	0
119	20231103	164200	1274933390	15180	15180	15180	15180	0
120	20231103	164100	1274933390	15180	15180	15180	15180	0
121	20231103	164000	1274933390	15180	15180	15180	15180	0
122	20231103	163900	1274933390	15180	15180	15180	15180	1736
123	20231103	163800	1274933390	15180	15180	15180	15180	0
124	20231103	163700	1274933390	15180	15180	15180	15180	0
125	20231103	163600	1274933390	15180	15180	15180	15180	0
126	20231103	163500	1274933390	15180	15180	15180	15180	0
127	20231103	163400	1274933390	15180	15180	15180	15180	0
128	20231103	163300	1274933390	15180	15180	15180	15180	0
129	20231103	163200	1274933390	15180	15180	15180	15180	0
130	20231103	163100	1274933390	15180	15180	15180	15180	0
131	20231103	163000	1274933390	15180	15180	15180	15180	0
132	20231103	162900	1274933390	15180	15180	15180	15180	0
133	20231103	162800	1274933390	15180	15180	15180	15180	0
134	20231103	162700	1274933390	15180	15180	15180	15180	0
135	20231103	162600	1274933390	15180	15180	15180	15180	0
136	20231103	162500	1274933390	15180	15180	15180	15180	0
137	20231103	162400	1274933390	15180	15180	15180	15180	0
138	20231103	162300	1274933390	15180	15180	15180	15180	0
139	20231103	162200	1274933390	15180	15180	15180	15180	0
140	20231103	162100	1274933390	15180	15180	15180	15180	0
141	20231103	162000	1274933390	15180	15180	15180	15180	0
142	20231103	161900	1274933390	15180	15180	15180	15180	0
143	20231103	161800	1274933390	15180	15180	15180	15180	0
144	20231103	161700	1274933390	15180	15180	15180	15180	0
145	20231103	161600	1274933390	15180	15180	15180	15180	0
146	20231103	161500	1274933390	15180	15180	15180	15180	0
147	20231103	161400	1274933390	15180	15180	15180	15180	0
148	20231103	161300	1274933390	15180	15180	15180	15180	0
149	20231103	161200	1274933390	15180	15180	15180	15180	0
150	20231103	161100	1274933390	15180	15180	15180	15180	0
151	20231103	161000	1274933390	15180	15180	15180	15180	0
152	20231103	160900	1274933390	15180	15180	15180	15180	1736
153	20231103	160800	1274933390	15180	15180	15180	15180	0
154	20231103	160700	1274933390	15180	15180	15180	15180	0
155	20231103	160600	1274933390	15180	15180	15180	15180	0
156	20231103	160500	1274933390	15180	15180	15180	15180	0
157	20231103	160400	1274933390	15180	15180	15180	15180	0
158	20231103	160300	1274933390	15180	15180	15180	15180	0
159	20231103	160200	1274933390	15180	15180	15180	15180	0
160	20231103	160100	1274933390	15180	15180	15180	15180	0
161	20231103	160000	1274933390	15180	15180	15180	15180	0
162	20231103	155900	1274933390	15180	15180	15180	15180	0
163	20231103	155800	1274933390	15180	15180	15180	15180	0
164	20231103	155700	1274933390	15180	15180	15180	15180	0
165	20231103	155600	1274933390	15180	15180	15180	15180	0
166	20231103	155500	1274933390	15180	15180	15180	15180	0
167	20231103	155400	1274933390	15180	15180	15180	15180	0
168	20231103	155300	1274933390	15180	15180	15180	15180	0
169	20231103	155200	1274933390	15180	15180	15180	15180	0
170	20231103	155100	1274933390	15180	15180	15180	15180	0
171	20231103	155000	1274933390	15180	15180	15180	15180	0
172	20231103	154900	1274933390	15180	15180	15180	15180	0
173	20231103	154800	1274933390	15180	15180	15180	15180	0
174	20231103	154700	1274933390	15180	15180	15180	15180	0
175	20231103	154600	1274933390	15180	15180	15180	15180	0
176	20231103	154500	1274933390	15180	15180	15180	15180	0
177	20231103	154400	1274933390	15180	15180	15180	15180	0
178	20231103	154300	1274933390	15180	15180	15180	15180	0
179	20231103	154200	1274933390	15180	15180	15180	15180	0
180	20231103	154100	1274933390	15180	15180	15180	15180	0
181	20231103	154000	1274933390	15180	15180	15180	15180	0
182	20231103	153900	1274933390	15180	15180	15180	15180	1736
183	20231103	153800	1274933390	15180	15180	15180	15180	0
184	20231103	153700	1274933390	15180	15180	15180	15180	0
185	20231103	153600	1274933390	15180	15180	15180	15180	0
186	20231103	153500	1274933390	15180	15180	15180	15180	0
187	20231103	153400	1274933390	15180	15180	15180	15180	0
188	20231103	153300	1274933390	15180	15180	15180	15180	0
189	20231103	153200	1274933390	15180	15180	15180	15180	0
190	20231103	153100	1274933390	15180	15180	15180	15180	0
191	20231103	153000	1274933390	15180	15180	15180	15180	1736
192	20231103	152900	1248580910	15210	15210	15210	15210	0
193	20231103	152800	1248580910	15210	15210	15210	15210	0
194	20231103	152700	1248580910	15210	15210	15210	15210	0
195	20231103	152600	1248580910	15210	15210	15210	15210	0
196	20231103	152500	1248580910	15210	15210	15210	15210	0
197	20231103	152400	1248580910	15210	15210	15210	15210	0
198	20231103	152300	1248580910	15210	15210	15210	15210	0
199	20231103	152200	1248580910	15210	15210	15210	15210	0
200	20231103	152100	1248580910	15210	15210	15210	15210	0
201	20231103	152000	1248580910	15210	15210	15210	15210	0
202	20231103	151900	1248580910	15210	15290	15290	15210	117
203	20231103	151800	1246793530	15290	15300	15300	15280	417
204	20231103	151700	1240420660	15300	15300	15310	15290	725
205	20231103	151600	1229328260	15300	15300	15300	15280	689
206	20231103	151500	1218787550	15300	15300	15300	15290	930
207	20231103	151400	1204558720	15300	15290	15300	15280	795
208	20231103	151300	1192401740	15290	15290	15290	15270	614
209	20231103	151200	1183014320	15290	15280	15290	15250	829
210	20231103	151100	1170346750	15280	15290	15290	15250	973
211	20231103	151000	1155480850	15270	15280	15300	15270	694
212	20231103	150900	1144868160	15290	15290	15290	15280	862
213	20231103	150800	1131688280	15290	15280	15290	15280	862
214	20231103	150700	1118513450	15280	15280	15290	15270	570
215	20231103	150600	1109803930	15260	15280	15280	15260	872
216	20231103	150500	1096485100	15280	15280	15280	15260	845
217	20231103	150400	1083574940	15280	15290	15290	15270	594
218	20231103	150300	1074496000	15290	15250	15290	15250	1055
219	20231103	150200	1058390540	15240	15230	15240	15210	867
220	20231103	150100	1045184750	15230	15230	15230	15210	491
221	20231103	150000	1037708230	15230	15230	15240	15210	1088
222	20231103	145900	1021136550	15230	15180	15230	15180	1773
223	20231103	145800	994198510	15190	15190	15190	15180	499
224	20231103	145700	986619720	15190	15180	15190	15170	590
225	20231103	145600	977658340	15180	15170	15180	15170	545
226	20231103	145500	969386050	15170	15160	15170	15150	369
227	20231103	145400	963791750	15160	15160	15160	15150	523
228	20231103	145300	955863140	15160	15170	15170	15160	639
229	20231103	145200	946172220	15170	15170	15170	15160	367
230	20231103	145100	940604970	15170	15190	15190	15160	617
231	20231103	145000	931240680	15190	15190	15200	15190	407
232	20231103	144900	925056970	15190	15160	15190	15150	420
233	20231103	144800	918680750	15160	15120	15160	15110	510
234	20231103	144700	910965700	15120	15090	15120	15090	1060
235	20231103	144600	894960140	15090	15090	15090	15080	210
236	20231103	144500	891791290	15080	15090	15100	15070	435
237	20231103	144400	885226730	15090	15090	15090	15050	281
238	20231103	144300	880986940	15050	15040	15090	15040	485
239	20231103	144200	873681610	15050	15050	15060	15050	184
240	20231103	144100	870911930	15050	15050	15050	15040	328
241	20231103	144000	865976360	15050	15050	15050	15040	255
242	20231103	143900	862138890	15050	15050	15050	15040	153
243	20231103	143800	859836360	15050	15030	15050	15030	202
244	20231103	143700	856797430	15030	15010	15040	15010	134
245	20231103	143600	854783890	15020	15010	15020	15010	108
246	20231103	143500	853162510	15010	15010	15010	15000	238
247	20231103	143400	849590190	15000	15000	15010	15000	154
248	20231103	143300	847279680	15000	14990	15000	14980	125
249	20231103	143200	845405430	14980	14990	14990	14980	160
250	20231103	143100	843007380	14980	14970	14980	14970	584
251	20231103	143000	834263360	14970	14960	14970	14960	271
252	20231103	142900	830208790	14960	14960	14960	14950	97
253	20231103	142800	828757780	14950	14930	14960	14920	79
254	20231103	142700	827577250	14920	14970	14970	14920	119
255	20231103	142600	825800170	14970	14950	14970	14940	107
256	20231103	142500	824199590	14940	14950	14960	14940	265
257	20231103	142400	820238230	14950	14950	14960	14940	99
258	20231103	142300	818758210	14940	14960	14960	14940	24
259	20231103	142200	818399490	14960	14940	14960	14930	154
260	20231103	142100	816097860	14930	14930	14940	14930	71
261	20231103	142000	815037800	14930	14920	14930	14920	84
262	20231103	141900	813784120	14920	14920	14920	14910	97
263	20231103	141800	812337210	14920	14930	14930	14910	357
264	20231103	141700	807013220	14930	14930	14930	14920	269
265	20231103	141600	802998110	14940	14950	14950	14930	158
266	20231103	141500	800637310	14940	14960	14960	14940	267
267	20231103	141400	796646690	14950	14960	14960	14950	63
268	20231103	141300	795704390	14950	14960	14960	14950	103
269	20231103	141200	794163680	14950	14950	14960	14950	161
270	20231103	141100	791756650	14950	14940	14950	14940	129
271	20231103	141000	789829160	14940	14950	14950	14940	357
272	20231103	140900	784493040	14940	14940	14950	14940	291
273	20231103	140800	780145260	14940	14960	14960	14940	53
274	20231103	140700	779352630	14960	14950	14960	14950	521
275	20231103	140600	771563450	14960	15010	15010	14960	1092
276	20231103	140500	755217350	15000	15000	15000	15000	76
277	20231103	140400	754077350	14990	15010	15010	14990	453
278	20231103	140300	747282180	15000	15000	15010	15000	342
279	20231103	140200	742148970	15010	15000	15010	15000	53
280	20231103	140100	741353620	15010	15000	15010	15000	59
281	20231103	140000	740468170	15000	15000	15010	15000	25
282	20231103	135900	740093050	15000	15010	15010	15000	83
283	20231103	135800	738847310	15010	15000	15010	15000	62
284	20231103	135700	737916930	15010	15010	15010	15000	85
285	20231103	135600	736641470	15000	15000	15010	15000	38
286	20231103	135500	736071350	15000	15000	15010	15000	73
287	20231103	135400	734975890	15000	15010	15010	15000	61
288	20231103	135300	734060440	15000	15010	15010	15000	43
289	20231103	135200	733415100	15010	15000	15010	15000	34
290	20231103	135100	732904850	15000	15000	15010	15000	66
291	20231103	135000	731914300	15010	15010	15020	15000	796
292	20231103	134900	719969100	15020	15010	15020	15010	35
293	20231103	134800	719443430	15020	15020	15020	15010	270
294	20231103	134700	715390500	15010	15030	15030	15010	654
295	20231103	134600	705566250	15020	15030	15030	15020	139
296	20231103	134500	703477110	15030	15030	15030	15020	36
297	20231103	134400	702936070	15030	15020	15030	15020	25
298	20231103	134300	702560350	15030	15020	15030	15020	92
299	20231103	134200	701177650	15030	15030	15030	15020	34
300	20231103	134100	700666660	15030	15030	15040	15030	118
301	20231103	134000	698893090	15030	15030	15030	15020	833
302	20231103	133900	686373190	15030	15020	15030	15020	52
303	20231103	133800	685591850	15020	15030	15030	15020	66
304	20231103	133700	684600180	15020	15020	15030	15020	43
305	20231103	133600	683954280	15020	15030	15030	15020	35
306	20231103	133500	683428310	15020	15020	15030	15020	77
307	20231103	133400	682271350	15030	15020	15030	15020	46
308	20231103	133300	681580280	15030	15020	15030	15020	52
309	20231103	133200	680798920	15020	15020	15030	15020	77
310	20231103	133100	679641920	15020	15020	15030	15020	117
311	20231103	133000	677883960	15020	15020	15030	15020	80
312	20231103	132900	676682020	15030	15020	15030	15020	210
313	20231103	132800	673526000	15020	15030	15030	15020	332
314	20231103	132700	668539330	15020	15030	15030	15020	78
315	20231103	132600	667367220	15020	15030	15030	15020	23
316	20231103	132500	667021740	15020	15030	15030	15020	49
317	20231103	132400	666285750	15030	15020	15030	15020	24
318	20231103	132300	665925240	15020	15030	15030	15020	25
319	20231103	132200	665549680	15020	15020	15030	15020	57
320	20231103	132100	664693510	15030	15020	15030	15020	8
321	20231103	132000	664573320	15030	15020	15030	15020	220
322	20231103	131900	661266760	15020	15030	15030	15020	5
323	20231103	131800	661191630	15020	15020	15030	15010	984
324	20231103	131700	646411930	15030	15030	15030	15020	25
325	20231103	131600	646036220	15020	15030	15030	15020	556
326	20231103	131500	637684820	15030	15020	15030	15020	46
327	20231103	131400	636993670	15030	15020	15030	15020	53
328	20231103	131300	636197280	15020	15020	15030	15020	50
329	20231103	131200	635446120	15020	15030	15030	15020	41
330	20231103	131100	634830120	15030	15020	15030	15020	238
331	20231103	131000	631254010	15020	15020	15030	15020	41
332	20231103	130900	630638020	15020	15020	15030	15020	32
333	20231103	130800	630157350	15030	15030	15030	15020	18
334	20231103	130700	629886840	15020	15050	15050	15020	523
335	20231103	130600	622024570	15040	15040	15050	15040	34
336	20231103	130500	621513070	15050	15050	15060	15040	1670
337	20231103	130400	596380180	15060	15070	15070	15060	357
338	20231103	130300	591003620	15070	15060	15070	15060	13
339	20231103	130200	590807810	15060	15060	15070	15060	78
340	20231103	130100	589632660	15060	15060	15070	15060	102
341	20231103	130000	588096510	15060	15070	15070	15060	23
342	20231103	125900	587750100	15060	15070	15070	15060	36
343	20231103	125800	587207620	15060	15070	15070	15060	16
344	20231103	125700	586966630	15070	15070	15070	15060	115
345	20231103	125600	585233600	15070	15070	15080	15070	52
346	20231103	125500	584449470	15080	15070	15080	15070	528
347	20231103	125400	576492480	15070	15070	15080	15070	588
348	20231103	125300	567630730	15070	15070	15080	15070	85
349	20231103	125200	566349150	15080	15070	15080	15070	11
350	20231103	125100	566183310	15070	15080	15080	15070	23
351	20231103	125000	565836650	15070	15080	15080	15070	40
352	20231103	124900	565233490	15080	15070	15080	15070	17
353	20231103	124800	564977230	15080	15070	15080	15070	6
354	20231103	124700	564886780	15080	15080	15080	15070	13
355	20231103	124600	564690790	15110	15080	15130	15070	108
356	20231103	124500	563059820	15070	15080	15080	15070	8
357	20231103	124400	562939200	15070	15070	15110	15070	612
358	20231103	124300	553716110	15070	15090	15110	15070	182
359	20231103	124200	550968610	15080	15080	15080	15070	24
360	20231103	124100	550606700	15080	15080	15080	15070	48
361	20231103	124000	549882920	15080	15070	15090	15070	183
362	20231103	123900	547123210	15070	15070	15070	15060	109
363	20231103	123800	545480600	15060	15070	15070	15060	40
364	20231103	123700	544877950	15060	15040	15070	15040	984
365	20231103	123600	530066310	15040	15040	15050	15040	28
366	20231103	123500	529645160	15040	15040	15050	15040	10
367	20231103	123400	529494730	15040	15040	15050	15040	34
368	20231103	123300	528983340	15040	15040	15050	15040	35
369	20231103	123200	528456870	15040	15040	15050	15040	16
370	20231103	123100	528216200	15040	15040	15050	15040	27
371	20231103	123000	527810090	15040	15050	15050	15040	79
372	20231103	122900	526621260	15040	15040	15040	15040	229
373	20231103	122800	523177100	15050	15040	15050	15040	26
374	20231103	122700	522786030	15040	15040	15050	15040	12
375	20231103	122600	522605520	15040	15040	15050	15040	10
376	20231103	122500	522455060	15050	15050	15060	15050	738
377	20231103	122400	511348140	15050	15050	15060	15050	12
378	20231103	122300	511167480	15060	15050	15060	15050	23
379	20231103	122200	510821260	15060	15070	15070	15060	13
380	20231103	122100	510625450	15070	15060	15070	15060	786
381	20231103	122000	498786290	15050	15060	15060	15050	32
382	20231103	121900	498304660	15050	15050	15050	15050	113
383	20231103	121800	496604010	15060	15060	15060	15050	666
384	20231103	121700	486574080	15070	15060	15070	15060	15
385	20231103	121600	486348150	15060	15060	15070	15060	19
386	20231103	121500	486061980	15060	15060	15070	15060	9
387	20231103	121400	485926410	15060	15070	15070	15060	18
388	20231103	121300	485655300	15060	15070	15070	15060	20
389	20231103	121200	485354070	15060	15060	15070	15060	10
390	20231103	121100	485203440	15060	15070	15070	15060	32
391	20231103	121000	484721390	15060	15060	15060	15060	4
392	20231103	120900	484661150	15070	15060	15070	15060	63
393	20231103	120800	483711930	15060	15060	15070	15060	9
394	20231103	120700	483576360	15070	15060	15070	15060	356
395	20231103	120600	478211470	15070	15060	15070	15060	9
396	20231103	120500	478075900	15060	15070	15070	15060	6
397	20231103	120400	477985500	15060	15060	15070	15060	33
398	20231103	120300	477488410	15060	15060	15070	15060	9
399	20231103	120200	477352840	15070	15060	15070	15060	606
400	20231103	120100	468226350	15060	15060	15060	15050	157
401	20231103	120000	465861950	15070	15050	15070	15050	89
402	20231103	115900	464521410	15060	15060	15070	15060	28
403	20231103	115800	464099710	15050	15070	15070	15050	22
404	20231103	115700	463768290	15070	15060	15070	15060	690
405	20231103	115600	453370230	15060	15070	15070	15060	71
406	20231103	115500	452300690	15070	15060	15070	15060	235
407	20231103	115400	448759560	15060	15070	15070	15060	39
408	20231103	115300	448172190	15060	15070	15070	15060	79
409	20231103	115200	446981860	15060	15070	15070	15060	117
410	20231103	115100	445219810	15060	15060	15060	15060	16
411	20231103	115000	444978850	15070	15070	15070	15060	14
412	20231103	114900	444767980	15060	15060	15070	15060	304
413	20231103	114800	440189010	15060	15070	15070	15060	123
414	20231103	114700	438335800	15070	15070	15070	15060	71
415	20231103	114600	437266010	15070	15070	15070	15060	277
416	20231103	114500	433091720	15070	15060	15070	15060	25
417	20231103	114400	432715150	15060	15060	15070	15060	43
418	20231103	114300	432067530	15070	15060	15070	15060	42
419	20231103	114200	431434680	15060	15070	15070	15060	11
420	20231103	114100	431269010	15070	15070	15070	15060	126
421	20231103	114000	429370250	15070	15070	15080	15070	113
422	20231103	113900	427667020	15070	15070	15080	15070	23
423	20231103	113800	427320380	15070	15070	15080	15070	346
424	20231103	113700	422105810	15070	15070	15070	15070	288
425	20231103	113600	417765650	15060	15060	15070	15060	54
426	20231103	113500	416952380	15060	15070	15070	15060	119
427	20231103	113400	415159100	15060	15070	15070	15060	21
428	20231103	113300	414842720	15060	15060	15060	15060	43
429	20231103	113200	414195140	15060	15060	15060	15060	5
430	20231103	113100	414119840	15060	15060	15070	15060	164
431	20231103	113000	411648830	15060	15060	15070	15060	22
432	20231103	112900	411317450	15060	15060	15060	15060	64
433	20231103	112800	410353610	15060	15070	15070	15060	49
434	20231103	112700	409615230	15060	15070	15070	15060	284
435	20231103	112600	405335390	15070	15070	15070	15070	48
436	20231103	112500	404612030	15070	15070	15080	15070	55
437	20231103	112400	403782910	15070	15070	15080	15070	162
438	20231103	112300	401341540	15070	15070	15080	15070	41
439	20231103	112200	400723450	15070	15080	15080	15070	35
440	20231103	112100	400195740	15070	15070	15080	15070	30
441	20231103	112000	399743610	15070	15070	15080	15070	93
442	20231103	111900	398341540	15070	15080	15080	15070	565
443	20231103	111800	389822050	15090	15080	15090	15080	106
444	20231103	111700	388222770	15080	15090	15090	15080	7
445	20231103	111600	388117200	15080	15090	15090	15080	49
446	20231103	111500	387378260	15090	15100	15100	15080	367
447	20231103	111400	381840060	15100	15100	15100	15090	113
448	20231103	111300	380133980	15090	15090	15100	15090	39
449	20231103	111200	379545410	15100	15090	15100	15090	122
450	20231103	111100	377703530	15090	15100	15100	15090	87
451	20231103	111000	376390640	15110	15100	15110	15100	547
452	20231103	110900	368130840	15100	15100	15110	15100	45
453	20231103	110800	367451060	15100	15110	15130	15100	130
454	20231103	110700	365486260	15110	15120	15140	15110	853
455	20231103	110600	352583530	15110	15110	15120	15110	240
456	20231103	110500	348956140	15110	15110	15120	15110	22
457	20231103	110400	348623710	15110	15120	15120	15110	105
458	20231103	110300	347037070	15120	15120	15130	15120	197
459	20231103	110200	344058200	15120	15120	15130	15120	27
460	20231103	110100	343649950	15130	15130	15130	15120	25
461	20231103	110000	343271860	15120	15120	15130	15120	56
462	20231103	105900	342425020	15120	15120	15120	15120	24
463	20231103	105800	342062140	15120	15120	15120	15120	67
464	20231103	105700	341049100	15120	15120	15130	15120	748
465	20231103	105600	329738420	15120	15130	15140	15120	919
466	20231103	105500	315834010	15130	15130	15130	15130	19
467	20231103	105400	315546540	15130	15140	15160	15130	136
468	20231103	105300	313486340	15140	15140	15140	15140	51
469	20231103	105200	312714200	15140	15150	15150	15140	51
470	20231103	105100	311941850	15170	15170	15170	15170	2
471	20231103	105000	311911510	15140	15150	15180	15140	119
472	20231103	104900	310107910	15140	15140	15150	15140	63
473	20231103	104800	309153790	15150	15150	15160	15150	454
474	20231103	104700	302275320	15160	15180	15190	15150	85
475	20231103	104600	300984710	15170	15160	15180	15150	102
476	20231103	104500	299438130	15180	15170	15190	15170	53
477	20231103	104400	298633310	15160	15150	15180	15150	37
478	20231103	104300	298072100	15180	15180	15180	15150	37
479	20231103	104200	297510900	15180	15150	15190	15150	71
480	20231103	104100	296433180	15190	15160	15190	15150	71
481	20231103	104000	295355160	15180	15160	15180	15160	54
482	20231103	103900	294535630	15160	15160	15170	15160	66
483	20231103	103800	293534720	15160	15190	15190	15160	1732
484	20231103	103700	267246050	15190	15200	15200	15190	23
485	20231103	103600	266896600	15190	15190	15190	15190	77
486	20231103	103500	265726970	15190	15190	15190	15190	15
487	20231103	103400	265499120	15190	15190	15190	15190	12
488	20231103	103300	265316840	15190	15190	15190	15190	12
489	20231103	103200	265134560	15190	15190	15190	15190	247
490	20231103	103100	261382630	15190	15190	15190	15190	66
491	20231103	103000	260380090	15190	15190	15190	15190	77
492	20231103	102900	259210460	15190	15190	15190	15190	14
493	20231103	102800	258997800	15200	15200	15200	15200	574
494	20231103	102700	250273000	15200	15200	15200	15200	25
495	20231103	102600	249893000	15210	15200	15210	15200	27
496	20231103	102500	249482470	15200	15200	15210	15200	12
497	20231103	102400	249300060	15200	15200	15210	15200	135
498	20231103	102300	247247410	15200	15200	15200	15200	10
499	20231103	102200	247095410	15200	15200	15200	15200	7
500	20231103	102100	246989010	15200	15200	15200	15200	41
501	20231103	102000	246365810	15200	15200	15210	15200	76
502	20231103	101900	245209950	15200	15210	15210	15200	553
503	20231103	101800	236803860	15210	15210	15210	15200	17
504	20231103	101700	236545350	15230	15210	15230	15210	163
505	20231103	101600	234065640	15210	15210	15210	15210	66
506	20231103	101500	233061780	15210	15220	15220	15210	56
507	20231103	101400	232209600	15220	15240	15270	15220	421
508	20231103	101300	225800170	15230	15220	15230	15220	20
509	20231103	101200	225495620	15220	15220	15220	15220	10
510	20231103	101100	225343420	15270	15270	15270	15270	27
511	20231103	101000	224931130	15270	15220	15300	15220	1793
512	20231103	100900	197600590	15220	15220	15230	15220	28
513	20231103	100800	197174320	15230	15220	15230	15220	11
514	20231103	100700	197006880	15220	15220	15230	15220	10
515	20231103	100600	196854670	15220	15220	15230	15220	49
516	20231103	100500	196108690	15220	15230	15230	15220	64
517	20231103	100400	195133990	15230	15220	15230	15220	227
518	20231103	100300	191678870	15240	15220	15240	15220	199
519	20231103	100200	188646770	15220	15220	15230	15220	12
520	20231103	100100	188464120	15230	15230	15230	15220	186
521	20231103	100000	185631400	15230	15220	15230	15220	44
522	20231103	095900	184961410	15220	15220	15220	15220	4
523	20231103	095800	184900530	15220	15220	15220	15220	2
524	20231103	095700	184870090	15220	15220	15220	15210	776
525	20231103	095600	173062440	15210	15200	15210	15200	73
526	20231103	095500	171952130	15210	15220	15220	15200	223
527	20231103	095400	168558330	15220	15230	15230	15220	597
528	20231103	095300	159470550	15230	15210	15230	15210	254
529	20231103	095200	155604960	15200	15200	15200	15200	56
530	20231103	095100	154753760	15200	15200	15200	15200	37
531	20231103	095000	154191360	15200	15200	15200	15200	6
532	20231103	094900	154100160	15200	15200	15200	15190	38
533	20231103	094800	153522600	15200	15200	15200	15200	46
534	20231103	094700	152823400	15200	15200	15200	15200	10
535	20231103	094600	152671400	15210	15200	15210	15200	22
536	20231103	094500	152336970	15200	15190	15200	15190	129
537	20231103	094400	150376330	15190	15190	15190	15190	52
538	20231103	094300	149586450	15190	15190	15200	15190	15
539	20231103	094200	149358490	15190	15210	15210	15190	706
540	20231103	094100	138625380	15200	15210	15210	15200	51
541	20231103	094000	137849920	15200	15210	15210	15200	571
542	20231103	093900	129165050	15210	15210	15210	15210	2
543	20231103	093800	129134630	15220	15220	15220	15210	53
544	20231103	093700	128328140	15210	15220	15220	15210	68
545	20231103	093600	127293300	15220	15220	15220	15210	97
546	20231103	093500	125817100	15220	15220	15220	15210	370
547	20231103	093400	120185710	15220	15230	15230	15220	133
548	20231103	093300	118160170	15230	15220	15230	15220	119
549	20231103	093200	116348520	15240	15220	15240	15220	206
550	20231103	093100	113211420	15240	15230	15240	15230	101
551	20231103	093000	111672650	15230	15220	15230	15220	63
552	20231103	092900	110713680	15240	15220	15240	15220	114
553	20231103	092800	108976990	15230	15220	15230	15220	137
554	20231103	092700	106890850	15230	15230	15230	15230	2
555	20231103	092600	106860390	15230	15230	15250	15230	389
556	20231103	092500	100935900	15230	15240	15250	15230	264
557	20231103	092400	96912660	15240	15230	15240	15230	9
558	20231103	092300	96775540	15240	15240	15240	15240	65
559	20231103	092200	95784940	15230	15240	15250	15230	143
560	20231103	092100	93605500	15230	15230	15240	15230	137
561	20231103	092000	91517930	15240	15230	15240	15230	32
562	20231103	091900	91030310	15230	15250	15250	15230	182
563	20231103	091800	88256390	15240	15240	15240	15240	12
564	20231103	091700	88073510	15240	15240	15240	15240	9
565	20231103	091600	87936350	15240	15240	15240	15240	48
566	20231103	091500	87204830	15250	15280	15280	15250	1187
567	20231103	091400	69101060	15280	15310	15310	15280	119
568	20231103	091300	67279860	15310	15330	15330	15310	72
569	20231103	091200	66176200	15310	15310	15310	15310	1
570	20231103	091100	66160890	15310	15310	15310	15310	6
571	20231103	091000	66069030	15350	15320	15350	15310	1393
572	20231103	090900	44697280	15320	15280	15320	15280	105
573	20231103	090800	43089160	15320	15270	15320	15270	71
574	20231103	090700	42003540	15320	15320	15340	15270	427
575	20231103	090600	35462170	15320	15270	15340	15250	485
576	20231103	090500	28044830	15270	15270	15270	15270	55
577	20231103	090400	27204980	15220	15240	15280	15220	316
578	20231103	090300	22387630	15240	15280	15280	15220	450
579	20231103	090200	15527600	15280	15320	15320	15280	78
580	20231103	090100	14334010	15320	15340	15340	15300	113
581	20231103	090000	12602340	15340	15350	15350	15340	821