KissMeData/003090/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183900	984024010	15940	15940	15940	15940	7142
3	20231109	183800	984024010	15940	15940	15940	15940	0
4	20231109	183700	984024010	15940	15940	15940	15940	0
5	20231109	183600	984024010	15940	15940	15940	15940	0
6	20231109	183500	984024010	15940	15940	15940	15940	0
7	20231109	183400	984024010	15940	15940	15940	15940	0
8	20231109	183300	984024010	15940	15940	15940	15940	0
9	20231109	183200	984024010	15940	15940	15940	15940	0
10	20231109	183100	984024010	15940	15940	15940	15940	0
11	20231109	183000	984024010	15940	15940	15940	15940	0
12	20231109	182900	984024010	15940	15940	15940	15940	0
13	20231109	182800	984024010	15940	15940	15940	15940	0
14	20231109	182700	984024010	15940	15940	15940	15940	0
15	20231109	182600	984024010	15940	15940	15940	15940	0
16	20231109	182500	984024010	15940	15940	15940	15940	0
17	20231109	182400	984024010	15940	15940	15940	15940	0
18	20231109	182300	984024010	15940	15940	15940	15940	0
19	20231109	182200	984024010	15940	15940	15940	15940	0
20	20231109	182100	984024010	15940	15940	15940	15940	0
21	20231109	182000	984024010	15940	15940	15940	15940	0
22	20231109	181900	984024010	15940	15940	15940	15940	0
23	20231109	181800	984024010	15940	15940	15940	15940	0
24	20231109	181700	984024010	15940	15940	15940	15940	0
25	20231109	181600	984024010	15940	15940	15940	15940	0
26	20231109	181500	984024010	15940	15940	15940	15940	0
27	20231109	181400	984024010	15940	15940	15940	15940	0
28	20231109	181300	984024010	15940	15940	15940	15940	0
29	20231109	181200	984024010	15940	15940	15940	15940	0
30	20231109	181100	984024010	15940	15940	15940	15940	0
31	20231109	181000	984024010	15940	15940	15940	15940	0
32	20231109	180900	984024010	15940	15940	15940	15940	7142
33	20231109	180800	984024010	15940	15940	15940	15940	0
34	20231109	180700	984024010	15940	15940	15940	15940	0
35	20231109	180600	984024010	15940	15940	15940	15940	0
36	20231109	180500	984024010	15940	15940	15940	15940	0
37	20231109	180400	984024010	15940	15940	15940	15940	0
38	20231109	180300	984024010	15940	15940	15940	15940	0
39	20231109	180200	984024010	15940	15940	15940	15940	0
40	20231109	180100	984024010	15940	15940	15940	15940	0
41	20231109	180000	984024010	15940	15940	15940	15940	0
42	20231109	175900	984024010	15940	15940	15940	15940	0
43	20231109	175800	984024010	15940	15940	15940	15940	0
44	20231109	175700	984024010	15940	15940	15940	15940	0
45	20231109	175600	984024010	15940	15940	15940	15940	0
46	20231109	175500	984024010	15940	15940	15940	15940	0
47	20231109	175400	984024010	15940	15940	15940	15940	0
48	20231109	175300	984024010	15940	15940	15940	15940	0
49	20231109	175200	984024010	15940	15940	15940	15940	0
50	20231109	175100	984024010	15940	15940	15940	15940	0
51	20231109	175000	984024010	15940	15940	15940	15940	0
52	20231109	174900	984024010	15940	15940	15940	15940	0
53	20231109	174800	984024010	15940	15940	15940	15940	0
54	20231109	174700	984024010	15940	15940	15940	15940	0
55	20231109	174600	984024010	15940	15940	15940	15940	0
56	20231109	174500	984024010	15940	15940	15940	15940	0
57	20231109	174400	984024010	15940	15940	15940	15940	0
58	20231109	174300	984024010	15940	15940	15940	15940	0
59	20231109	174200	984024010	15940	15940	15940	15940	0
60	20231109	174100	984024010	15940	15940	15940	15940	0
61	20231109	174000	984024010	15940	15940	15940	15940	0
62	20231109	173900	984024010	15940	15940	15940	15940	7142
63	20231109	173800	984024010	15940	15940	15940	15940	0
64	20231109	173700	984024010	15940	15940	15940	15940	0
65	20231109	173600	984024010	15940	15940	15940	15940	0
66	20231109	173500	984024010	15940	15940	15940	15940	0
67	20231109	173400	984024010	15940	15940	15940	15940	0
68	20231109	173300	984024010	15940	15940	15940	15940	0
69	20231109	173200	984024010	15940	15940	15940	15940	0
70	20231109	173100	984024010	15940	15940	15940	15940	0
71	20231109	173000	984024010	15940	15940	15940	15940	0
72	20231109	172900	984024010	15940	15940	15940	15940	0
73	20231109	172800	984024010	15940	15940	15940	15940	0
74	20231109	172700	984024010	15940	15940	15940	15940	0
75	20231109	172600	984024010	15940	15940	15940	15940	0
76	20231109	172500	984024010	15940	15940	15940	15940	0
77	20231109	172400	984024010	15940	15940	15940	15940	0
78	20231109	172300	984024010	15940	15940	15940	15940	0
79	20231109	172200	984024010	15940	15940	15940	15940	0
80	20231109	172100	984024010	15940	15940	15940	15940	0
81	20231109	172000	984024010	15940	15940	15940	15940	0
82	20231109	171900	984024010	15940	15940	15940	15940	0
83	20231109	171800	984024010	15940	15940	15940	15940	0
84	20231109	171700	984024010	15940	15940	15940	15940	0
85	20231109	171600	984024010	15940	15940	15940	15940	0
86	20231109	171500	984024010	15940	15940	15940	15940	0
87	20231109	171400	984024010	15940	15940	15940	15940	0
88	20231109	171300	984024010	15940	15940	15940	15940	0
89	20231109	171200	984024010	15940	15940	15940	15940	0
90	20231109	171100	984024010	15940	15940	15940	15940	0
91	20231109	171000	984024010	15940	15940	15940	15940	0
92	20231109	170900	984024010	15940	15940	15940	15940	7142
93	20231109	170800	984024010	15940	15940	15940	15940	0
94	20231109	170700	984024010	15940	15940	15940	15940	0
95	20231109	170600	984024010	15940	15940	15940	15940	0
96	20231109	170500	984024010	15940	15940	15940	15940	0
97	20231109	170400	984024010	15940	15940	15940	15940	0
98	20231109	170300	984024010	15940	15940	15940	15940	0
99	20231109	170200	984024010	15940	15940	15940	15940	0
100	20231109	170100	984024010	15940	15940	15940	15940	0
101	20231109	170000	984024010	15940	15940	15940	15940	0
102	20231109	165900	984024010	15940	15940	15940	15940	0
103	20231109	165800	984024010	15940	15940	15940	15940	0
104	20231109	165700	984024010	15940	15940	15940	15940	0
105	20231109	165600	984024010	15940	15940	15940	15940	0
106	20231109	165500	984024010	15940	15940	15940	15940	0
107	20231109	165400	984024010	15940	15940	15940	15940	0
108	20231109	165300	984024010	15940	15940	15940	15940	0
109	20231109	165200	984024010	15940	15940	15940	15940	0
110	20231109	165100	984024010	15940	15940	15940	15940	0
111	20231109	165000	984024010	15940	15940	15940	15940	0
112	20231109	164900	984024010	15940	15940	15940	15940	0
113	20231109	164800	984024010	15940	15940	15940	15940	0
114	20231109	164700	984024010	15940	15940	15940	15940	0
115	20231109	164600	984024010	15940	15940	15940	15940	0
116	20231109	164500	984024010	15940	15940	15940	15940	0
117	20231109	164400	984024010	15940	15940	15940	15940	0
118	20231109	164300	984024010	15940	15940	15940	15940	0
119	20231109	164200	984024010	15940	15940	15940	15940	0
120	20231109	164100	984024010	15940	15940	15940	15940	0
121	20231109	164000	984024010	15940	15940	15940	15940	0
122	20231109	163900	984024010	15940	15940	15940	15940	7142
123	20231109	163800	984024010	15940	15940	15940	15940	0
124	20231109	163700	984024010	15940	15940	15940	15940	0
125	20231109	163600	984024010	15940	15940	15940	15940	0
126	20231109	163500	984024010	15940	15940	15940	15940	0
127	20231109	163400	984024010	15940	15940	15940	15940	0
128	20231109	163300	984024010	15940	15940	15940	15940	0
129	20231109	163200	984024010	15940	15940	15940	15940	0
130	20231109	163100	984024010	15940	15940	15940	15940	0
131	20231109	163000	984024010	15940	15940	15940	15940	0
132	20231109	162900	984024010	15940	15940	15940	15940	0
133	20231109	162800	984024010	15940	15940	15940	15940	0
134	20231109	162700	984024010	15940	15940	15940	15940	0
135	20231109	162600	984024010	15940	15940	15940	15940	0
136	20231109	162500	984024010	15940	15940	15940	15940	0
137	20231109	162400	984024010	15940	15940	15940	15940	0
138	20231109	162300	984024010	15940	15940	15940	15940	0
139	20231109	162200	984024010	15940	15940	15940	15940	0
140	20231109	162100	984024010	15940	15940	15940	15940	0
141	20231109	162000	984024010	15940	15940	15940	15940	0
142	20231109	161900	984024010	15940	15940	15940	15940	0
143	20231109	161800	984024010	15940	15940	15940	15940	0
144	20231109	161700	984024010	15940	15940	15940	15940	0
145	20231109	161600	984024010	15940	15940	15940	15940	0
146	20231109	161500	984024010	15940	15940	15940	15940	0
147	20231109	161400	984024010	15940	15940	15940	15940	0
148	20231109	161300	984024010	15940	15940	15940	15940	0
149	20231109	161200	984024010	15940	15940	15940	15940	0
150	20231109	161100	984024010	15940	15940	15940	15940	0
151	20231109	161000	984024010	15940	15940	15940	15940	0
152	20231109	160900	984024010	15940	15940	15940	15940	7142
153	20231109	160800	984024010	15940	15940	15940	15940	0
154	20231109	160700	984024010	15940	15940	15940	15940	0
155	20231109	160600	984024010	15940	15940	15940	15940	0
156	20231109	160500	984024010	15940	15940	15940	15940	0
157	20231109	160400	984024010	15940	15940	15940	15940	0
158	20231109	160300	984024010	15940	15940	15940	15940	0
159	20231109	160200	984024010	15940	15940	15940	15940	0
160	20231109	160100	984024010	15940	15940	15940	15940	0
161	20231109	160000	984024010	15940	15940	15940	15940	0
162	20231109	155900	984024010	15940	15940	15940	15940	0
163	20231109	155800	984024010	15940	15940	15940	15940	0
164	20231109	155700	984024010	15940	15940	15940	15940	0
165	20231109	155600	984024010	15940	15940	15940	15940	0
166	20231109	155500	984024010	15940	15940	15940	15940	0
167	20231109	155400	984024010	15940	15940	15940	15940	0
168	20231109	155300	984024010	15940	15940	15940	15940	0
169	20231109	155200	984024010	15940	15940	15940	15940	0
170	20231109	155100	984024010	15940	15940	15940	15940	0
171	20231109	155000	984024010	15940	15940	15940	15940	0
172	20231109	154900	984024010	15940	15940	15940	15940	0
173	20231109	154800	984024010	15940	15940	15940	15940	0
174	20231109	154700	984024010	15940	15940	15940	15940	0
175	20231109	154600	984024010	15940	15940	15940	15940	0
176	20231109	154500	984024010	15940	15940	15940	15940	0
177	20231109	154400	984024010	15940	15940	15940	15940	0
178	20231109	154300	984024010	15940	15940	15940	15940	0
179	20231109	154200	984024010	15940	15940	15940	15940	0
180	20231109	154100	984024010	15940	15940	15940	15940	0
181	20231109	154000	984024010	15940	15940	15940	15940	0
182	20231109	153900	984024010	15940	15940	15940	15940	7142
183	20231109	153800	984024010	15940	15940	15940	15940	0
184	20231109	153700	984024010	15940	15940	15940	15940	0
185	20231109	153600	984024010	15940	15940	15940	15940	0
186	20231109	153500	984024010	15940	15940	15940	15940	0
187	20231109	153400	984024010	15940	15940	15940	15940	0
188	20231109	153300	984024010	15940	15940	15940	15940	0
189	20231109	153200	984024010	15940	15940	15940	15940	0
190	20231109	153100	984024010	15940	15940	15940	15940	0
191	20231109	153000	984024010	15940	15940	15940	15940	7142
192	20231109	152900	870180530	15950	15950	15950	15950	0
193	20231109	152800	870180530	15950	15950	15950	15950	0
194	20231109	152700	870180530	15950	15950	15950	15950	0
195	20231109	152600	870180530	15950	15950	15950	15950	0
196	20231109	152500	870180530	15950	15950	15950	15950	0
197	20231109	152400	870180530	15950	15950	15950	15950	0
198	20231109	152300	870180530	15950	15950	15950	15950	0
199	20231109	152200	870180530	15950	15950	15950	15950	0
200	20231109	152100	870180530	15950	15950	15950	15950	0
201	20231109	152000	870180530	15950	15950	15950	15950	0
202	20231109	151900	870180530	15950	16100	16100	15950	45
203	20231109	151800	869461740	16050	16100	16100	16050	90
204	20231109	151700	868014740	15950	15960	16100	15950	781
205	20231109	151600	855504940	15960	15980	15980	15960	304
206	20231109	151500	850647910	15980	15970	15990	15970	470
207	20231109	151400	843139590	15980	16010	16010	15970	817
208	20231109	151300	830061160	16000	15950	16000	15950	340
209	20231109	151200	824625920	15960	15940	15960	15940	149
210	20231109	151100	822250530	15940	15930	15950	15930	600
211	20231109	151000	812687460	15930	15920	15930	15820	500
212	20231109	150900	804735270	15920	15930	15960	15920	632
213	20231109	150800	794660240	15920	15910	15930	15910	109
214	20231109	150700	792925170	15910	15940	15950	15910	863
215	20231109	150600	779172990	15940	15920	15940	15910	228
216	20231109	150500	775542950	15920	15900	15920	15820	179
217	20231109	150400	772695560	15820	15910	15930	15820	269
218	20231109	150300	768413240	15910	15940	15940	15810	528
219	20231109	150200	760019010	15960	15920	15960	15920	378
220	20231109	150100	753991540	15930	15960	15960	15870	1118
221	20231109	150000	736149220	15970	15970	15980	15940	411
222	20231109	145900	729590000	15970	15920	15970	15920	282
223	20231109	145800	725098140	15940	15820	15940	15820	851
224	20231109	145700	711604990	15820	15840	15840	15710	92
225	20231109	145600	710150220	15850	15850	15860	15630	1465
226	20231109	145500	687056010	15840	15850	15850	15840	619
227	20231109	145400	677246180	15880	15870	15880	15840	298
228	20231109	145300	672518990	15870	15900	15900	15840	512
229	20231109	145200	664388880	15890	15890	15900	15880	648
230	20231109	145100	654093380	15890	15880	15890	15880	169
231	20231109	145000	651409220	15880	15870	15890	15870	544
232	20231109	144900	642774910	15870	15820	15870	15820	153
233	20231109	144800	640351320	15820	15800	15820	15800	403
234	20231109	144700	633979670	15810	15810	15820	15720	120
235	20231109	144600	632082810	15820	15830	15830	15820	37
236	20231109	144500	631497280	15840	15850	15850	15690	327
237	20231109	144400	626318850	15850	15730	15870	15660	913
238	20231109	144300	611894720	15730	15710	15740	15710	349
239	20231109	144200	606403750	15710	15660	15710	15650	886
240	20231109	144100	592524950	15650	15640	15650	15640	46
241	20231109	144000	591805080	15640	15630	15640	15630	40
242	20231109	143900	591179570	15630	15630	15640	15630	115
243	20231109	143800	589382030	15630	15630	15630	15620	108
244	20231109	143700	587694060	15630	15630	15630	15630	38
245	20231109	143600	587100120	15620	15630	15630	15620	18
246	20231109	143500	586818850	15640	15650	15650	15640	314
247	20231109	143400	581904860	15650	15650	15650	15650	1
248	20231109	143300	581889210	15650	15650	15650	15650	8
249	20231109	143200	581764010	15650	15630	15660	15630	646
250	20231109	143100	571659360	15620	15620	15620	15620	305
251	20231109	143000	566895260	15640	15630	15640	15630	55
252	20231109	142900	566035210	15630	15630	15630	15630	4
253	20231109	142800	565972690	15630	15660	15660	15630	93
254	20231109	142700	564516730	15660	15630	15660	15630	374
255	20231109	142600	558666760	15620	15630	15630	15620	157
256	20231109	142500	556212990	15620	15630	15630	15620	18
257	20231109	142400	555931790	15630	15620	15640	15620	12
258	20231109	142300	555744290	15620	15640	15640	15620	52
259	20231109	142200	554931030	15640	15620	15640	15620	412
260	20231109	142100	548492200	15620	15640	15640	15620	1015
261	20231109	142000	532632710	15630	15630	15630	15630	0
262	20231109	141900	532632710	15630	15630	15630	15630	0
263	20231109	141800	532632710	15630	15660	15660	15630	51
264	20231109	141700	531834480	15680	15680	15680	15680	0
265	20231109	141600	531834480	15680	15680	15680	15680	15
266	20231109	141500	531599280	15680	15670	15680	15670	19
267	20231109	141400	531301420	15670	15670	15670	15660	44
268	20231109	141300	530612340	15670	15620	15670	15620	76
269	20231109	141200	529424000	15620	15620	15620	15620	30
270	20231109	141100	528955400	15620	15620	15620	15620	7
271	20231109	141000	528846060	15630	15580	15630	15580	41
272	20231109	140900	528205720	15630	15630	15630	15630	30
273	20231109	140800	527736820	15580	15590	15650	15580	382
274	20231109	140700	521780370	15600	15640	15640	15590	385
275	20231109	140600	515773240	15600	15600	15600	15600	0
276	20231109	140500	515773240	15600	15600	15600	15600	2
277	20231109	140400	515742040	15600	15600	15600	15600	0
278	20231109	140300	515742040	15600	15610	15610	15600	59
279	20231109	140200	514821060	15690	15690	15690	15690	0
280	20231109	140100	514821060	15690	15690	15690	15690	0
281	20231109	140000	514821060	15690	15690	15690	15690	25
282	20231109	135900	514428810	15690	15650	15690	15640	151
283	20231109	135800	512061450	15640	15610	15650	15610	72
284	20231109	135700	510935590	15630	15610	15630	15610	114
285	20231109	135600	509154940	15620	15610	15620	15610	45
286	20231109	135500	508452120	15630	15610	15630	15610	14
287	20231109	135400	508233440	15610	15610	15610	15610	7
288	20231109	135300	508124170	15610	15610	15610	15610	8
289	20231109	135200	507999290	15610	15610	15610	15610	7
290	20231109	135100	507890020	15620	15620	15620	15620	141
291	20231109	135000	505687600	15620	15680	15680	15600	97
292	20231109	134900	504167420	15600	15600	15600	15600	7
293	20231109	134800	504058220	15690	15610	15690	15600	199
294	20231109	134700	500941780	15610	15600	15610	15600	31
295	20231109	134600	500457950	15600	15590	15600	15590	66
296	20231109	134500	499428460	15600	15590	15600	15590	86
297	20231109	134400	498087630	15620	15590	15620	15590	17
298	20231109	134300	497822420	15590	15600	15630	15590	621
299	20231109	134200	488133990	15600	15620	15630	15590	1306
300	20231109	134100	467756880	15620	15620	15640	15620	532
301	20231109	134000	459441880	15620	15620	15620	15620	56
302	20231109	133900	458567160	15620	15620	15620	15620	14
303	20231109	133800	458348480	15620	15620	15620	15620	216
304	20231109	133700	454974560	15620	15620	15620	15620	10
305	20231109	133600	454818360	15640	15620	15640	15620	339
306	20231109	133500	449519790	15620	15620	15620	15620	7
307	20231109	133400	449410450	15670	15670	15670	15670	0
308	20231109	133300	449410450	15670	15670	15670	15670	10
309	20231109	133200	449253750	15680	15680	15680	15680	0
310	20231109	133100	449253750	15680	15680	15680	15680	0
311	20231109	133000	449253750	15680	15680	15680	15680	24
312	20231109	132900	448877430	15680	15680	15680	15680	35
313	20231109	132800	448328630	15680	15680	15680	15680	43
314	20231109	132700	447654390	15680	15680	15680	15680	0
315	20231109	132600	447654390	15680	15690	15690	15680	8
316	20231109	132500	447528940	15690	15690	15690	15690	30
317	20231109	132400	447058240	15710	15710	15710	15710	0
318	20231109	132300	447058240	15710	15710	15720	15710	92
319	20231109	132200	445612910	15710	15710	15710	15710	9
320	20231109	132100	445471520	15720	15710	15720	15710	380
321	20231109	132000	439498010	15720	15710	15720	15710	23
322	20231109	131900	439136670	15710	15710	15710	15710	9
323	20231109	131800	438995280	15710	15680	15710	15680	186
324	20231109	131700	436074910	15680	15680	15680	15680	0
325	20231109	131600	436074910	15680	15680	15680	15680	19
326	20231109	131500	435776990	15680	15700	15700	15680	96
327	20231109	131400	434269930	15700	15690	15700	15690	99
328	20231109	131300	432716610	15690	15650	15690	15650	100
329	20231109	131200	431149670	15650	15650	15650	15650	37
330	20231109	131100	430570620	15660	15660	15660	15660	6
331	20231109	131000	430476660	15650	15610	15650	15610	588
332	20231109	130900	421295420	15610	15620	15620	15610	24
333	20231109	130800	420920550	15620	15620	15620	15620	14
334	20231109	130700	420701870	15630	15630	15630	15630	5
335	20231109	130600	420623720	15620	15630	15630	15620	135
336	20231109	130500	418514570	15630	15640	15640	15630	88
337	20231109	130400	417138280	15630	15630	15630	15630	0
338	20231109	130300	417138280	15630	15620	15640	15620	97
339	20231109	130200	415622010	15620	15620	15620	15620	7
340	20231109	130100	415512670	15620	15620	15620	15620	3
341	20231109	130000	415465810	15610	15610	15660	15610	1183
342	20231109	125900	396979470	15610	15610	15610	15610	6
343	20231109	125800	396885810	15610	15610	15610	15610	15
344	20231109	125700	396651660	15610	15610	15610	15610	13
345	20231109	125600	396448730	15610	15620	15620	15610	26
346	20231109	125500	396042660	15610	15620	15620	15610	18
347	20231109	125400	395761630	15620	15620	15620	15620	126
348	20231109	125300	393793510	15630	15620	15630	15620	53
349	20231109	125200	392965480	15620	15630	15630	15620	66
350	20231109	125100	391934030	15620	15630	15630	15620	36
351	20231109	125000	391371670	15620	15620	15620	15620	13
352	20231109	124900	391168610	15620	15620	15620	15620	16
353	20231109	124800	390918690	15620	15620	15630	15620	17
354	20231109	124700	390653120	15620	15620	15620	15620	19
355	20231109	124600	390356340	15620	15620	15630	15620	62
356	20231109	124500	389387800	15620	15630	15630	15620	214
357	20231109	124400	386043210	15630	15630	15640	15630	25
358	20231109	124300	385652440	15640	15650	15650	15640	358
359	20231109	124200	380051270	15660	15660	15660	15660	121
360	20231109	124100	378156410	15660	15670	15670	15660	109
361	20231109	124000	376448700	15670	15680	15680	15670	12
362	20231109	123900	376260650	15670	15670	15670	15670	99
363	20231109	123800	374709320	15670	15670	15670	15670	13
364	20231109	123700	374505610	15670	15670	15670	15670	28
365	20231109	123600	374066850	15670	15690	15690	15670	412
366	20231109	123500	367604080	15690	15690	15690	15690	153
367	20231109	123400	365203510	15690	15690	15690	15690	13
368	20231109	123300	364999540	15690	15690	15690	15690	12
369	20231109	123200	364811260	15690	15690	15690	15690	1
370	20231109	123100	364795570	15690	15690	15690	15690	13
371	20231109	123000	364591600	15690	15690	15690	15690	13
372	20231109	122900	364387630	15690	15690	15690	15690	12
373	20231109	122800	364199350	15690	15690	15690	15690	93
374	20231109	122700	362740180	15690	15690	15690	15690	19
375	20231109	122600	362442070	15690	15690	15690	15690	7
376	20231109	122500	362332240	15690	15690	15690	15690	6
377	20231109	122400	362238100	15690	15690	15690	15690	12
378	20231109	122300	362049820	15690	15700	15700	15690	19
379	20231109	122200	361751590	15700	15690	15700	15690	8
380	20231109	122100	361626060	15690	15690	15690	15690	0
381	20231109	122000	361626060	15690	15690	15690	15690	7
382	20231109	121900	361516230	15690	15690	15690	15690	8
383	20231109	121800	361390710	15690	15690	15690	15690	0
384	20231109	121700	361390710	15690	15690	15690	15690	7
385	20231109	121600	361280880	15690	15690	15690	15690	7
386	20231109	121500	361171050	15690	15690	15690	15690	7
387	20231109	121400	361061220	15700	15700	15700	15700	212
388	20231109	121300	357732820	15700	15700	15700	15700	6
389	20231109	121200	357638620	15700	15700	15700	15700	7
390	20231109	121100	357528720	15710	15710	15710	15710	1
391	20231109	121000	357513010	15700	15710	15710	15700	88
392	20231109	120900	356130600	15700	15700	15700	15700	7
393	20231109	120800	356020700	15710	15700	15710	15700	8
394	20231109	120700	355895090	15710	15700	15710	15700	114
395	20231109	120600	354104290	15700	15710	15710	15700	331
396	20231109	120500	348904350	15710	15700	15710	15700	47
397	20231109	120400	348166050	15710	15710	15710	15710	321
398	20231109	120300	343123140	15700	15700	15700	15700	13
399	20231109	120200	342919040	15710	15710	15710	15700	136
400	20231109	120100	340782550	15700	15700	15700	15700	6
401	20231109	120000	340688350	15710	15710	15710	15710	35
402	20231109	115900	340138500	15700	15710	15710	15700	17
403	20231109	115800	339871500	15710	15710	15710	15710	7
404	20231109	115700	339761530	15720	15720	15720	15720	1
405	20231109	115600	339745810	15720	15720	15730	15710	34
406	20231109	115500	339211380	15720	15730	15730	15720	61
407	20231109	115400	338251970	15730	15730	15730	15730	21
408	20231109	115300	337921640	15740	15730	15740	15730	25
409	20231109	115200	337528290	15730	15740	15740	15730	17
410	20231109	115100	337260780	15730	15740	15740	15730	17
411	20231109	115000	336993270	15740	15740	15740	15740	28
412	20231109	114900	336552550	15730	15730	15730	15730	23
413	20231109	114800	336190760	15730	15730	15730	15730	46
414	20231109	114700	335467180	15730	15730	15730	15730	6
415	20231109	114600	335372800	15730	15730	15730	15730	0
416	20231109	114500	335372800	15730	15730	15730	15730	14
417	20231109	114400	335152580	15730	15730	15730	15730	28
418	20231109	114300	334712140	15720	15690	15730	15690	273
419	20231109	114200	330424850	15690	15690	15690	15680	561
420	20231109	114100	321626740	15690	15700	15700	15690	70
421	20231109	114000	320527870	15700	15720	15720	15700	20
422	20231109	113900	320213700	15710	15710	15710	15710	18
423	20231109	113800	319930920	15700	15700	15700	15700	58
424	20231109	113700	319020320	15780	15780	15780	15780	0
425	20231109	113600	319020320	15780	15780	15780	15780	38
426	20231109	113500	318420680	15780	15780	15780	15780	84
427	20231109	113400	317095160	15790	15790	15790	15790	30
428	20231109	113300	316621460	15770	15680	15770	15680	816
429	20231109	113200	303807540	15680	15710	15710	15680	888
430	20231109	113100	289863640	15710	15720	15720	15710	110
431	20231109	113000	288134570	15710	15710	15710	15710	12
432	20231109	112900	287946050	15720	15710	15720	15710	25
433	20231109	112800	287553110	15720	15710	15720	15710	13
434	20231109	112700	287348870	15720	15710	15720	15710	16
435	20231109	112600	287097420	15720	15710	15720	15710	8
436	20231109	112500	286971730	15710	15710	15710	15710	0
437	20231109	112400	286971730	15710	15710	15710	15710	7
438	20231109	112300	286861760	15720	15720	15720	15710	48
439	20231109	112200	286107580	15710	15710	15710	15710	0
440	20231109	112100	286107580	15710	15720	15720	15710	107
441	20231109	112000	284425610	15720	15710	15720	15710	98
442	20231109	111900	282885710	15710	15710	15710	15710	29
443	20231109	111800	282430120	15720	15720	15720	15720	102
444	20231109	111700	280826680	15720	15720	15720	15720	248
445	20231109	111600	276928120	15730	15750	15750	15730	1194
446	20231109	111500	258138640	15750	15750	15760	15750	94
447	20231109	111400	256657840	15740	15750	15750	15740	37
448	20231109	111300	256075160	15750	15750	15750	15750	108
449	20231109	111200	254374160	15750	15750	15760	15750	243
450	20231109	111100	250546610	15750	15790	15790	15750	187
451	20231109	111000	247596880	15790	15790	15790	15790	42
452	20231109	110900	246933700	15790	15790	15790	15790	57
453	20231109	110800	246033670	15780	15780	15780	15780	0
454	20231109	110700	246033670	15780	15760	15780	15760	134
455	20231109	110600	243920660	15760	15760	15760	15760	22
456	20231109	110500	243573940	15770	15760	15770	15760	96
457	20231109	110400	242060090	15760	15750	15760	15750	102
458	20231109	110300	240452630	15760	15790	15790	15760	117
459	20231109	110200	238607580	15790	15790	15790	15790	20
460	20231109	110100	238291780	15800	15780	15800	15780	86
461	20231109	110000	236933720	15770	15770	15770	15770	122
462	20231109	105900	235009780	15770	15780	15780	15770	106
463	20231109	105800	233338140	15780	15790	15790	15780	59
464	20231109	105700	232407110	15790	15790	15790	15790	22
465	20231109	105600	232059730	15790	15790	15790	15790	17
466	20231109	105500	231791300	15800	15800	15800	15800	28
467	20231109	105400	231348900	15800	15800	15800	15800	45
468	20231109	105300	230637900	15790	15800	15800	15790	14
469	20231109	105200	230416820	15790	15790	15790	15790	7
470	20231109	105100	230306290	15800	15800	15810	15800	224
471	20231109	105000	226765160	15800	15800	15800	15800	39
472	20231109	104900	226148960	15820	15820	15820	15820	1
473	20231109	104800	226133140	15810	15810	15810	15810	210
474	20231109	104700	222813040	15830	15830	15830	15830	0
475	20231109	104600	222813040	15830	15830	15830	15830	44
476	20231109	104500	222116520	15830	15830	15830	15830	9
477	20231109	104400	221974050	15830	15830	15830	15830	1
478	20231109	104300	221958220	15850	15850	15850	15850	23
479	20231109	104200	221593670	15850	15850	15850	15850	12
480	20231109	104100	221403470	15850	15840	15850	15840	175
481	20231109	104000	218631220	15840	15840	15840	15830	16
482	20231109	103900	218377830	15830	15840	15840	15780	88
483	20231109	103800	216985240	15780	15780	15780	15780	4
484	20231109	103700	216922120	15780	15850	15850	15780	274
485	20231109	103600	212594200	15860	15860	15860	15860	2
486	20231109	103500	212562480	15870	15870	15870	15870	0
487	20231109	103400	212562480	15870	15780	15870	15780	280
488	20231109	103300	208137210	15790	15800	15800	15790	16
489	20231109	103200	207884480	15800	15830	15830	15800	14
490	20231109	103100	207663160	15840	15850	15850	15840	18
491	20231109	103000	207378030	15860	15870	15870	15860	20
492	20231109	102900	207060640	15870	15870	15870	15870	7
493	20231109	102800	206949550	15880	15880	15880	15880	30
494	20231109	102700	206473150	15890	15890	15890	15890	0
495	20231109	102600	206473150	15890	15850	15890	15850	129
496	20231109	102500	204425120	15850	15810	15850	15810	24
497	20231109	102400	204045350	15770	15770	15770	15770	0
498	20231109	102300	204045350	15770	15830	15830	15770	147
499	20231109	102200	201722390	15880	15880	15880	15880	3
500	20231109	102100	201674750	15880	15880	15880	15880	30
501	20231109	102000	201198350	15760	15790	15790	15760	100
502	20231109	101900	199621680	15900	15780	15900	15780	60
503	20231109	101800	198671820	15770	15770	15770	15770	0
504	20231109	101700	198671820	15770	15800	15840	15770	33
505	20231109	101600	198150350	15770	15770	15780	15760	387
506	20231109	101500	192046460	15770	15780	15780	15770	18
507	20231109	101400	191762430	15780	15780	15780	15780	0
508	20231109	101300	191762430	15780	15800	15800	15780	23
509	20231109	101200	191399170	15800	15770	15800	15770	1137
510	20231109	101100	173466320	15730	15730	15770	15730	27
511	20231109	101000	173040810	15730	15730	15750	15730	73
512	20231109	100900	171891890	15730	15750	15750	15730	15
513	20231109	100800	171655880	15770	15750	15800	15750	34
514	20231109	100700	171119280	15770	15800	15800	15760	355
515	20231109	100600	165514010	15800	15870	15870	15800	683
516	20231109	100500	154704390	15880	15880	15880	15870	58
517	20231109	100400	153783390	15870	15860	15870	15860	43
518	20231109	100300	153101380	15870	15880	15900	15870	62
519	20231109	100200	152116860	15880	15890	15890	15880	38
520	20231109	100100	151513070	15890	15900	15900	15890	9
521	20231109	100000	151370030	15890	15900	15900	15890	136
522	20231109	095900	149207770	15910	15920	15920	15910	400
523	20231109	095800	142842700	15920	15920	15920	15920	122
524	20231109	095700	140900460	15910	15950	15960	15910	423
525	20231109	095600	134161160	15950	15960	15960	15950	209
526	20231109	095500	130826080	15970	15970	15970	15970	1
527	20231109	095400	130810110	15960	16000	16000	15940	1002
528	20231109	095300	114783200	16000	16040	16040	16000	281
529	20231109	095200	110280340	16040	16080	16080	16040	655
530	20231109	095100	99757630	16080	16080	16080	16080	0
531	20231109	095000	99757630	16080	16090	16100	16080	191
532	20231109	094900	96684980	16080	16080	16080	16080	0
533	20231109	094800	96684980	16080	16080	16080	16080	48
534	20231109	094700	95913140	16080	16090	16090	16080	2
535	20231109	094600	95880970	16090	16090	16100	16090	11
536	20231109	094500	95703910	16090	16090	16090	16090	16
537	20231109	094400	95446470	16090	16090	16090	16090	0
538	20231109	094300	95446470	16090	16080	16090	16070	53
539	20231109	094200	94594180	16080	16080	16080	16080	14
540	20231109	094100	94369060	16100	16100	16100	16100	30
541	20231109	094000	93886060	16100	16090	16150	16080	562
542	20231109	093900	84835070	16100	16100	16100	16100	141
543	20231109	093800	82564970	16140	16140	16140	16140	0
544	20231109	093700	82564970	16140	16140	16140	16140	53
545	20231109	093600	81709550	16140	16140	16140	16140	166
546	20231109	093500	79030310	16140	16140	16140	16140	0
547	20231109	093400	79030310	16140	16140	16140	16140	0
548	20231109	093300	79030310	16140	16140	16140	16140	0
549	20231109	093200	79030310	16140	16130	16140	16130	19
550	20231109	093100	78723830	16120	16120	16120	16120	75
551	20231109	093000	77514830	16100	16100	16100	16100	0
552	20231109	092900	77514830	16100	16100	16100	16100	7
553	20231109	092800	77402130	16090	16090	16090	16090	10
554	20231109	092700	77241230	16090	16100	16100	16090	120
555	20231109	092600	75310100	16100	16150	16150	16100	225
556	20231109	092500	71682900	16150	16150	16150	16150	0
557	20231109	092400	71682900	16150	16150	16150	16150	1
558	20231109	092300	71666750	16150	16150	16150	16150	6
559	20231109	092200	71569850	16160	16160	16160	16160	10
560	20231109	092100	71408250	16190	16190	16190	16190	0
561	20231109	092000	71408250	16190	16150	16190	16150	40
562	20231109	091900	70762210	16100	16100	16100	16100	19
563	20231109	091800	70456310	16100	16150	16150	16100	176
564	20231109	091700	67618270	16150	16150	16150	16150	15
565	20231109	091600	67376020	16150	16150	16150	16150	8
566	20231109	091500	67246820	16150	16100	16150	16100	14
567	20231109	091400	67021370	16080	16080	16080	16080	209
568	20231109	091300	63660650	16150	16150	16150	16150	0
569	20231109	091200	63660650	16150	16190	16190	16070	300
570	20231109	091100	58809000	16190	16200	16200	16170	388
571	20231109	091000	52531140	16170	16250	16250	16170	493
572	20231109	090900	44525430	16250	16250	16250	16250	41
573	20231109	090800	43859180	16240	16270	16270	16240	90
574	20231109	090700	42395550	16270	16270	16300	16270	480
575	20231109	090600	34581110	16320	16320	16320	16310	710
576	20231109	090500	22994350	16320	16260	16320	16260	296
577	20231109	090400	18165710	16250	16130	16250	16130	406
578	20231109	090300	11596470	16110	16100	16110	16040	127
579	20231109	090200	9551640	16040	16040	16040	16040	205
580	20231109	090100	6263440	16040	16160	16160	16010	218
581	20231109	090000	2763370	16160	16160	16170	16160	171