KissMeData/084730/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195300	913191030	15630	15630	15630	15630	2261
3	20231110	195200	913191030	15630	15630	15630	15630	0
4	20231110	195100	913191030	15630	15630	15630	15630	0
5	20231110	195000	913191030	15630	15630	15630	15630	0
6	20231110	194900	913191030	15630	15630	15630	15630	0
7	20231110	194800	913191030	15630	15630	15630	15630	0
8	20231110	194700	913191030	15630	15630	15630	15630	0
9	20231110	194600	913191030	15630	15630	15630	15630	0
10	20231110	194500	913191030	15630	15630	15630	15630	0
11	20231110	194400	913191030	15630	15630	15630	15630	0
12	20231110	194300	913191030	15630	15630	15630	15630	0
13	20231110	194200	913191030	15630	15630	15630	15630	0
14	20231110	194100	913191030	15630	15630	15630	15630	0
15	20231110	194000	913191030	15630	15630	15630	15630	0
16	20231110	193900	913191030	15630	15630	15630	15630	0
17	20231110	193800	913191030	15630	15630	15630	15630	0
18	20231110	193700	913191030	15630	15630	15630	15630	0
19	20231110	193600	913191030	15630	15630	15630	15630	0
20	20231110	193500	913191030	15630	15630	15630	15630	0
21	20231110	193400	913191030	15630	15630	15630	15630	0
22	20231110	193300	913191030	15630	15630	15630	15630	0
23	20231110	193200	913191030	15630	15630	15630	15630	0
24	20231110	193100	913191030	15630	15630	15630	15630	0
25	20231110	193000	913191030	15630	15630	15630	15630	0
26	20231110	192900	913191030	15630	15630	15630	15630	0
27	20231110	192800	913191030	15630	15630	15630	15630	0
28	20231110	192700	913191030	15630	15630	15630	15630	0
29	20231110	192600	913191030	15630	15630	15630	15630	0
30	20231110	192500	913191030	15630	15630	15630	15630	0
31	20231110	192400	913191030	15630	15630	15630	15630	0
32	20231110	192300	913191030	15630	15630	15630	15630	2261
33	20231110	192200	913191030	15630	15630	15630	15630	0
34	20231110	192100	913191030	15630	15630	15630	15630	0
35	20231110	192000	913191030	15630	15630	15630	15630	0
36	20231110	191900	913191030	15630	15630	15630	15630	0
37	20231110	191800	913191030	15630	15630	15630	15630	0
38	20231110	191700	913191030	15630	15630	15630	15630	0
39	20231110	191600	913191030	15630	15630	15630	15630	0
40	20231110	191500	913191030	15630	15630	15630	15630	0
41	20231110	191400	913191030	15630	15630	15630	15630	0
42	20231110	191300	913191030	15630	15630	15630	15630	0
43	20231110	191200	913191030	15630	15630	15630	15630	0
44	20231110	191100	913191030	15630	15630	15630	15630	0
45	20231110	191000	913191030	15630	15630	15630	15630	0
46	20231110	190900	913191030	15630	15630	15630	15630	0
47	20231110	190800	913191030	15630	15630	15630	15630	0
48	20231110	190700	913191030	15630	15630	15630	15630	0
49	20231110	190600	913191030	15630	15630	15630	15630	0
50	20231110	190500	913191030	15630	15630	15630	15630	0
51	20231110	190400	913191030	15630	15630	15630	15630	0
52	20231110	190300	913191030	15630	15630	15630	15630	0
53	20231110	190200	913191030	15630	15630	15630	15630	0
54	20231110	190100	913191030	15630	15630	15630	15630	0
55	20231110	190000	913191030	15630	15630	15630	15630	0
56	20231110	185900	913191030	15630	15630	15630	15630	0
57	20231110	185800	913191030	15630	15630	15630	15630	0
58	20231110	185700	913191030	15630	15630	15630	15630	0
59	20231110	185600	913191030	15630	15630	15630	15630	0
60	20231110	185500	913191030	15630	15630	15630	15630	0
61	20231110	185400	913191030	15630	15630	15630	15630	0
62	20231110	185300	913191030	15630	15630	15630	15630	2261
63	20231110	185200	913191030	15630	15630	15630	15630	0
64	20231110	185100	913191030	15630	15630	15630	15630	0
65	20231110	185000	913191030	15630	15630	15630	15630	0
66	20231110	184900	913191030	15630	15630	15630	15630	0
67	20231110	184800	913191030	15630	15630	15630	15630	0
68	20231110	184700	913191030	15630	15630	15630	15630	0
69	20231110	184600	913191030	15630	15630	15630	15630	0
70	20231110	184500	913191030	15630	15630	15630	15630	0
71	20231110	184400	913191030	15630	15630	15630	15630	0
72	20231110	184300	913191030	15630	15630	15630	15630	0
73	20231110	184200	913191030	15630	15630	15630	15630	0
74	20231110	184100	913191030	15630	15630	15630	15630	0
75	20231110	184000	913191030	15630	15630	15630	15630	0
76	20231110	183900	913191030	15630	15630	15630	15630	0
77	20231110	183800	913191030	15630	15630	15630	15630	0
78	20231110	183700	913191030	15630	15630	15630	15630	0
79	20231110	183600	913191030	15630	15630	15630	15630	0
80	20231110	183500	913191030	15630	15630	15630	15630	0
81	20231110	183400	913191030	15630	15630	15630	15630	0
82	20231110	183300	913191030	15630	15630	15630	15630	0
83	20231110	183200	913191030	15630	15630	15630	15630	0
84	20231110	183100	913191030	15630	15630	15630	15630	0
85	20231110	183000	913191030	15630	15630	15630	15630	0
86	20231110	182900	913191030	15630	15630	15630	15630	0
87	20231110	182800	913191030	15630	15630	15630	15630	0
88	20231110	182700	913191030	15630	15630	15630	15630	0
89	20231110	182600	913191030	15630	15630	15630	15630	0
90	20231110	182500	913191030	15630	15630	15630	15630	0
91	20231110	182400	913191030	15630	15630	15630	15630	0
92	20231110	182300	913191030	15630	15630	15630	15630	2261
93	20231110	182200	913191030	15630	15630	15630	15630	0
94	20231110	182100	913191030	15630	15630	15630	15630	0
95	20231110	182000	913191030	15630	15630	15630	15630	0
96	20231110	181900	913191030	15630	15630	15630	15630	0
97	20231110	181800	913191030	15630	15630	15630	15630	0
98	20231110	181700	913191030	15630	15630	15630	15630	0
99	20231110	181600	913191030	15630	15630	15630	15630	0
100	20231110	181500	913191030	15630	15630	15630	15630	0
101	20231110	181400	913191030	15630	15630	15630	15630	0
102	20231110	181300	913191030	15630	15630	15630	15630	0
103	20231110	181200	913191030	15630	15630	15630	15630	0
104	20231110	181100	913191030	15630	15630	15630	15630	0
105	20231110	181000	913191030	15630	15630	15630	15630	0
106	20231110	180900	913191030	15630	15630	15630	15630	0
107	20231110	180800	913191030	15630	15630	15630	15630	0
108	20231110	180700	913191030	15630	15630	15630	15630	0
109	20231110	180600	913191030	15630	15630	15630	15630	0
110	20231110	180500	913191030	15630	15630	15630	15630	0
111	20231110	180400	913191030	15630	15630	15630	15630	0
112	20231110	180300	913191030	15630	15630	15630	15630	0
113	20231110	180200	913191030	15630	15630	15630	15630	0
114	20231110	180100	913191030	15630	15630	15630	15630	0
115	20231110	180000	913191030	15630	15630	15630	15630	0
116	20231110	175900	913191030	15630	15630	15630	15630	0
117	20231110	175800	913191030	15630	15630	15630	15630	0
118	20231110	175700	913191030	15630	15630	15630	15630	0
119	20231110	175600	913191030	15630	15630	15630	15630	0
120	20231110	175500	913191030	15630	15630	15630	15630	0
121	20231110	175400	913191030	15630	15630	15630	15630	0
122	20231110	175300	913191030	15630	15630	15630	15630	2261
123	20231110	175200	913191030	15630	15630	15630	15630	0
124	20231110	175100	913191030	15630	15630	15630	15630	0
125	20231110	175000	913191030	15630	15630	15630	15630	0
126	20231110	174900	913191030	15630	15630	15630	15630	0
127	20231110	174800	913191030	15630	15630	15630	15630	0
128	20231110	174700	913191030	15630	15630	15630	15630	0
129	20231110	174600	913191030	15630	15630	15630	15630	0
130	20231110	174500	913191030	15630	15630	15630	15630	0
131	20231110	174400	913191030	15630	15630	15630	15630	0
132	20231110	174300	913191030	15630	15630	15630	15630	0
133	20231110	174200	913191030	15630	15630	15630	15630	0
134	20231110	174100	913191030	15630	15630	15630	15630	0
135	20231110	174000	913191030	15630	15630	15630	15630	0
136	20231110	173900	913191030	15630	15630	15630	15630	0
137	20231110	173800	913191030	15630	15630	15630	15630	0
138	20231110	173700	913191030	15630	15630	15630	15630	0
139	20231110	173600	913191030	15630	15630	15630	15630	0
140	20231110	173500	913191030	15630	15630	15630	15630	0
141	20231110	173400	913191030	15630	15630	15630	15630	0
142	20231110	173300	913191030	15630	15630	15630	15630	0
143	20231110	173200	913191030	15630	15630	15630	15630	0
144	20231110	173100	913191030	15630	15630	15630	15630	0
145	20231110	173000	913191030	15630	15630	15630	15630	0
146	20231110	172900	913191030	15630	15630	15630	15630	0
147	20231110	172800	913191030	15630	15630	15630	15630	0
148	20231110	172700	913191030	15630	15630	15630	15630	0
149	20231110	172600	913191030	15630	15630	15630	15630	0
150	20231110	172500	913191030	15630	15630	15630	15630	0
151	20231110	172400	913191030	15630	15630	15630	15630	0
152	20231110	172300	913191030	15630	15630	15630	15630	2261
153	20231110	172200	913191030	15630	15630	15630	15630	0
154	20231110	172100	913191030	15630	15630	15630	15630	0
155	20231110	172000	913191030	15630	15630	15630	15630	0
156	20231110	171900	913191030	15630	15630	15630	15630	0
157	20231110	171800	913191030	15630	15630	15630	15630	0
158	20231110	171700	913191030	15630	15630	15630	15630	0
159	20231110	171600	913191030	15630	15630	15630	15630	0
160	20231110	171500	913191030	15630	15630	15630	15630	0
161	20231110	171400	913191030	15630	15630	15630	15630	0
162	20231110	171300	913191030	15630	15630	15630	15630	0
163	20231110	171200	913191030	15630	15630	15630	15630	0
164	20231110	171100	913191030	15630	15630	15630	15630	0
165	20231110	171000	913191030	15630	15630	15630	15630	0
166	20231110	170900	913191030	15630	15630	15630	15630	0
167	20231110	170800	913191030	15630	15630	15630	15630	0
168	20231110	170700	913191030	15630	15630	15630	15630	0
169	20231110	170600	913191030	15630	15630	15630	15630	0
170	20231110	170500	913191030	15630	15630	15630	15630	0
171	20231110	170400	913191030	15630	15630	15630	15630	0
172	20231110	170300	913191030	15630	15630	15630	15630	0
173	20231110	170200	913191030	15630	15630	15630	15630	0
174	20231110	170100	913191030	15630	15630	15630	15630	0
175	20231110	170000	913191030	15630	15630	15630	15630	0
176	20231110	165900	913191030	15630	15630	15630	15630	0
177	20231110	165800	913191030	15630	15630	15630	15630	0
178	20231110	165700	913191030	15630	15630	15630	15630	0
179	20231110	165600	913191030	15630	15630	15630	15630	0
180	20231110	165500	913191030	15630	15630	15630	15630	0
181	20231110	165400	913191030	15630	15630	15630	15630	0
182	20231110	165300	913191030	15630	15630	15630	15630	2261
183	20231110	165200	913191030	15630	15630	15630	15630	0
184	20231110	165100	913191030	15630	15630	15630	15630	0
185	20231110	165000	913191030	15630	15630	15630	15630	0
186	20231110	164900	913191030	15630	15630	15630	15630	0
187	20231110	164800	913191030	15630	15630	15630	15630	0
188	20231110	164700	913191030	15630	15630	15630	15630	0
189	20231110	164600	913191030	15630	15630	15630	15630	0
190	20231110	164500	913191030	15630	15630	15630	15630	0
191	20231110	164400	913191030	15630	15630	15630	15630	0
192	20231110	164300	913191030	15630	15630	15630	15630	0
193	20231110	164200	913191030	15630	15630	15630	15630	0
194	20231110	164100	913191030	15630	15630	15630	15630	0
195	20231110	164000	913191030	15630	15630	15630	15630	0
196	20231110	163900	913191030	15630	15630	15630	15630	0
197	20231110	163800	913191030	15630	15630	15630	15630	0
198	20231110	163700	913191030	15630	15630	15630	15630	0
199	20231110	163600	913191030	15630	15630	15630	15630	0
200	20231110	163500	913191030	15630	15630	15630	15630	0
201	20231110	163400	913191030	15630	15630	15630	15630	0
202	20231110	163300	913191030	15630	15630	15630	15630	0
203	20231110	163200	913191030	15630	15630	15630	15630	0
204	20231110	163100	913191030	15630	15630	15630	15630	0
205	20231110	163000	913191030	15630	15630	15630	15630	0
206	20231110	162900	913191030	15630	15630	15630	15630	0
207	20231110	162800	913191030	15630	15630	15630	15630	0
208	20231110	162700	913191030	15630	15630	15630	15630	0
209	20231110	162600	913191030	15630	15630	15630	15630	0
210	20231110	162500	913191030	15630	15630	15630	15630	0
211	20231110	162400	913191030	15630	15630	15630	15630	0
212	20231110	162300	913191030	15630	15630	15630	15630	2261
213	20231110	162200	913191030	15630	15630	15630	15630	0
214	20231110	162100	913191030	15630	15630	15630	15630	0
215	20231110	162000	913191030	15630	15630	15630	15630	0
216	20231110	161900	913191030	15630	15630	15630	15630	0
217	20231110	161800	913191030	15630	15630	15630	15630	0
218	20231110	161700	913191030	15630	15630	15630	15630	0
219	20231110	161600	913191030	15630	15630	15630	15630	0
220	20231110	161500	913191030	15630	15630	15630	15630	0
221	20231110	161400	913191030	15630	15630	15630	15630	0
222	20231110	161300	913191030	15630	15630	15630	15630	0
223	20231110	161200	913191030	15630	15630	15630	15630	0
224	20231110	161100	913191030	15630	15630	15630	15630	0
225	20231110	161000	913191030	15630	15630	15630	15630	0
226	20231110	160900	913191030	15630	15630	15630	15630	0
227	20231110	160800	913191030	15630	15630	15630	15630	0
228	20231110	160700	913191030	15630	15630	15630	15630	0
229	20231110	160600	913191030	15630	15630	15630	15630	0
230	20231110	160500	913191030	15630	15630	15630	15630	0
231	20231110	160400	913191030	15630	15630	15630	15630	0
232	20231110	160300	913191030	15630	15630	15630	15630	0
233	20231110	160200	913191030	15630	15630	15630	15630	0
234	20231110	160100	913191030	15630	15630	15630	15630	0
235	20231110	160000	913191030	15630	15630	15630	15630	0
236	20231110	155900	913191030	15630	15630	15630	15630	0
237	20231110	155800	913191030	15630	15630	15630	15630	0
238	20231110	155700	913191030	15630	15630	15630	15630	0
239	20231110	155600	913191030	15630	15630	15630	15630	0
240	20231110	155500	913191030	15630	15630	15630	15630	0
241	20231110	155400	913191030	15630	15630	15630	15630	0
242	20231110	155300	913191030	15630	15630	15630	15630	2261
243	20231110	155200	913191030	15630	15630	15630	15630	0
244	20231110	155100	913191030	15630	15630	15630	15630	0
245	20231110	155000	913191030	15630	15630	15630	15630	0
246	20231110	154900	913191030	15630	15630	15630	15630	0
247	20231110	154800	913191030	15630	15630	15630	15630	0
248	20231110	154700	913191030	15630	15630	15630	15630	0
249	20231110	154600	913191030	15630	15630	15630	15630	0
250	20231110	154500	913191030	15630	15630	15630	15630	0
251	20231110	154400	913191030	15630	15630	15630	15630	0
252	20231110	154300	913191030	15630	15630	15630	15630	0
253	20231110	154200	913191030	15630	15630	15630	15630	0
254	20231110	154100	913191030	15630	15630	15630	15630	0
255	20231110	154000	913191030	15630	15630	15630	15630	0
256	20231110	153900	913191030	15630	15630	15630	15630	0
257	20231110	153800	913191030	15630	15630	15630	15630	0
258	20231110	153700	913191030	15630	15630	15630	15630	0
259	20231110	153600	913191030	15630	15630	15630	15630	0
260	20231110	153500	913191030	15630	15630	15630	15630	0
261	20231110	153400	913191030	15630	15630	15630	15630	0
262	20231110	153300	913191030	15630	15630	15630	15630	0
263	20231110	153200	913191030	15630	15630	15630	15630	0
264	20231110	153100	913191030	15630	15630	15630	15630	0
265	20231110	153000	913191030	15630	15630	15630	15630	2261
266	20231110	152900	877851600	15630	15630	15630	15630	0
267	20231110	152800	877851600	15630	15630	15630	15630	0
268	20231110	152700	877851600	15630	15630	15630	15630	0
269	20231110	152600	877851600	15630	15630	15630	15630	0
270	20231110	152500	877851600	15630	15630	15630	15630	0
271	20231110	152400	877851600	15630	15630	15630	15630	0
272	20231110	152300	877851600	15630	15630	15630	15630	0
273	20231110	152200	877851600	15630	15630	15630	15630	0
274	20231110	152100	877851600	15630	15630	15630	15630	0
275	20231110	152000	877851600	15630	15630	15630	15630	0
276	20231110	151900	877851600	15630	15640	15650	15630	428
277	20231110	151800	871154800	15630	15640	15650	15630	266
278	20231110	151700	866993230	15650	15630	15650	15630	716
279	20231110	151600	855790780	15630	15640	15650	15630	789
280	20231110	151500	843451290	15650	15640	15650	15640	83
281	20231110	151400	842152890	15640	15640	15640	15640	187
282	20231110	151300	839228210	15640	15640	15640	15630	56
283	20231110	151200	838352420	15640	15640	15640	15630	82
284	20231110	151100	837069980	15630	15640	15640	15630	58
285	20231110	151000	836162870	15640	15640	15640	15610	106
286	20231110	150900	834505240	15640	15640	15640	15640	45
287	20231110	150800	833801440	15630	15640	15640	15630	52
288	20231110	150700	832988210	15640	15610	15640	15610	54
289	20231110	150600	832143730	15640	15630	15640	15630	47
290	20231110	150500	831408990	15630	15640	15640	15610	58
291	20231110	150400	830502160	15640	15610	15640	15610	110
292	20231110	150300	828781790	15630	15640	15640	15620	164
293	20231110	150200	826217880	15640	15640	15640	15640	50
294	20231110	150100	825435880	15640	15630	15640	15630	23
295	20231110	150000	825076250	15630	15630	15630	15620	204
296	20231110	145900	821887780	15620	15630	15630	15620	73
297	20231110	145800	820746800	15620	15620	15630	15620	459
298	20231110	145700	813573210	15630	15630	15630	15630	66
299	20231110	145600	812541630	15620	15630	15630	15620	79
300	20231110	145500	811306980	15630	15620	15630	15620	35
301	20231110	145400	810759940	15630	15630	15630	15610	86
302	20231110	145300	809416340	15620	15620	15630	15620	131
303	20231110	145200	807369350	15630	15630	15630	15600	17
304	20231110	145100	807103670	15630	15610	15630	15610	57
305	20231110	145000	806213110	15620	15630	15630	15620	83
306	20231110	144900	804916630	15620	15620	15630	15620	93
307	20231110	144800	803463660	15620	15620	15630	15620	318
308	20231110	144700	798496300	15620	15610	15620	15610	11
309	20231110	144600	798324530	15610	15600	15630	15590	89
310	20231110	144500	796935470	15600	15590	15600	15590	7
311	20231110	144400	796826280	15590	15620	15620	15590	26
312	20231110	144300	796420910	15590	15610	15620	15590	145
313	20231110	144200	794157880	15610	15590	15610	15590	9
314	20231110	144100	794017550	15590	15590	15590	15580	35
315	20231110	144000	793471910	15600	15640	15640	15600	1375
316	20231110	143900	772018910	15640	15640	15640	15620	112
317	20231110	143800	770268450	15640	15650	15650	15630	92
318	20231110	143700	768828870	15650	15650	15650	15650	34
319	20231110	143600	768296770	15650	15650	15650	15640	57
320	20231110	143500	767404950	15650	15650	15650	15640	83
321	20231110	143400	766106040	15650	15650	15650	15640	50
322	20231110	143300	765323560	15650	15650	15650	15640	26
323	20231110	143200	764916720	15650	15640	15650	15640	96
324	20231110	143100	763414360	15650	15650	15650	15650	49
325	20231110	143000	762647510	15650	15650	15650	15640	78
326	20231110	142900	761426890	15650	15650	15650	15650	316
327	20231110	142800	756481490	15650	15650	15650	15640	126
328	20231110	142700	754509600	15640	15630	15650	15630	152
329	20231110	142600	752132170	15640	15630	15640	15610	661
330	20231110	142500	741813080	15630	15630	15630	15630	8
331	20231110	142400	741688040	15630	15630	15630	15620	128
332	20231110	142300	739687710	15630	15610	15630	15610	417
333	20231110	142200	733178250	15610	15630	15630	15610	4
334	20231110	142100	733115770	15630	15630	15630	15620	162
335	20231110	142000	730584750	15630	15640	15640	15620	83
336	20231110	141900	729287430	15640	15620	15640	15620	63
337	20231110	141800	728302330	15620	15620	15620	15610	36
338	20231110	141700	727740050	15620	15620	15630	15620	68
339	20231110	141600	726677830	15640	15620	15640	15620	186
340	20231110	141500	723771400	15640	15660	15660	15630	65
341	20231110	141400	722754500	15660	15660	15660	15660	0
342	20231110	141300	722754500	15660	15660	15670	15650	97
343	20231110	141200	721235320	15660	15640	15660	15640	33
344	20231110	141100	720718860	15640	15650	15660	15640	94
345	20231110	141000	719247700	15660	15660	15660	15650	107
346	20231110	140900	717572310	15660	15660	15660	15650	109
347	20231110	140800	715866370	15660	15650	15660	15650	34
348	20231110	140700	715333960	15650	15660	15660	15650	9
349	20231110	140600	715193100	15660	15660	15660	15650	58
350	20231110	140500	714284990	15660	15650	15660	15650	57
351	20231110	140400	713392520	15650	15670	15670	15650	248
352	20231110	140300	709507590	15670	15660	15670	15660	28
353	20231110	140200	709068880	15670	15660	15670	15660	67
354	20231110	140100	708019380	15660	15650	15660	15640	66
355	20231110	140000	706986450	15650	15640	15650	15640	66
356	20231110	135900	705953700	15630	15640	15640	15630	64
357	20231110	135800	704952950	15640	15650	15650	15640	51
358	20231110	135700	704155090	15650	15650	15650	15640	89
359	20231110	135600	702762300	15650	15650	15650	15640	72
360	20231110	135500	701635550	15640	15650	15650	15640	67
361	20231110	135400	700587070	15650	15640	15650	15640	36
362	20231110	135300	700023750	15640	15640	15640	15630	149
363	20231110	135200	697693460	15640	15640	15640	15640	17
364	20231110	135100	697427580	15630	15610	15630	15610	205
365	20231110	135000	694225170	15620	15620	15620	15610	12
366	20231110	134900	694037740	15620	15610	15620	15610	37
367	20231110	134800	693459960	15610	15610	15610	15610	80
368	20231110	134700	692211160	15610	15620	15620	15610	59
369	20231110	134600	691289860	15620	15600	15620	15600	42
370	20231110	134500	690634360	15600	15580	15600	15580	5
371	20231110	134400	690556380	15610	15620	15620	15610	33
372	20231110	134300	690041180	15620	15620	15620	15610	67
373	20231110	134200	688995240	15620	15610	15620	15610	51
374	20231110	134100	688198790	15610	15600	15610	15590	21
375	20231110	134000	687871190	15600	15580	15600	15580	57
376	20231110	133900	686982480	15550	15590	15590	15550	5
377	20231110	133800	686904580	15590	15600	15610	15590	67
378	20231110	133700	685859190	15600	15610	15610	15600	54
379	20231110	133600	685016440	15610	15610	15610	15610	2
380	20231110	133500	684985220	15620	15620	15620	15580	80
381	20231110	133400	683735660	15620	15620	15630	15580	1124
382	20231110	133300	666189980	15620	15630	15630	15610	13
383	20231110	133200	665986950	15640	15640	15640	15640	111
384	20231110	133100	664250910	15650	15650	15650	15650	4
385	20231110	133000	664188310	15650	15580	15650	15580	982
386	20231110	132900	648838530	15570	15590	15590	15570	95
387	20231110	132800	647357550	15600	15600	15600	15600	8
388	20231110	132700	647232750	15600	15580	15600	15580	158
389	20231110	132600	644770800	15580	15570	15580	15560	38
390	20231110	132500	644179230	15560	15560	15560	15560	82
391	20231110	132400	642903310	15550	15550	15570	15550	30
392	20231110	132300	642436570	15550	15550	15560	15550	15
393	20231110	132200	642203310	15550	15550	15550	15550	23
394	20231110	132100	641845660	15550	15540	15560	15540	94
395	20231110	132000	640384160	15530	15540	15540	15530	2
396	20231110	131900	640353090	15530	15580	15580	15510	32
397	20231110	131800	639855030	15580	15580	15580	15560	119
398	20231110	131700	638001760	15580	15580	15580	15580	4
399	20231110	131600	637939440	15590	15590	15590	15580	66
400	20231110	131500	636910550	15590	15570	15590	15570	54
401	20231110	131400	636069390	15580	15580	15580	15580	1
402	20231110	131300	636053810	15590	15590	15590	15560	451
403	20231110	131200	629032940	15590	15600	15600	15580	16
404	20231110	131100	628783480	15600	15590	15600	15590	40
405	20231110	131000	628159870	15580	15580	15580	15570	16
406	20231110	130900	627910650	15570	15570	15570	15560	87
407	20231110	130800	626556610	15560	15570	15570	15560	86
408	20231110	130700	625218420	15560	15560	15560	15560	62
409	20231110	130600	624253700	15570	15570	15580	15560	54
410	20231110	130500	623413030	15570	15540	15570	15540	31
411	20231110	130400	622930790	15530	15530	15530	15530	9
412	20231110	130300	622791020	15530	15530	15540	15530	34
413	20231110	130200	622262970	15540	15530	15550	15530	81
414	20231110	130100	621004080	15530	15490	15530	15490	148
415	20231110	130000	618710360	15490	15490	15490	15480	63
416	20231110	125900	617734500	15480	15480	15480	15480	33
417	20231110	125800	617223660	15480	15470	15480	15470	18
418	20231110	125700	616945170	15480	15490	15490	15480	88
419	20231110	125600	615582590	15490	15490	15490	15480	218
420	20231110	125500	612205990	15480	15480	15480	15480	151
421	20231110	125400	609868510	15480	15460	15480	15370	96
422	20231110	125300	608383890	15460	15380	15460	15360	1386
423	20231110	125200	587060670	15380	15400	15480	15380	350
424	20231110	125100	581676320	15390	15430	15480	15390	968
425	20231110	125000	566762130	15430	15460	15470	15430	165
426	20231110	124900	564214190	15460	15480	15480	15460	114
427	20231110	124800	562450280	15470	15490	15490	15470	26
428	20231110	124700	562047850	15490	15490	15490	15490	3
429	20231110	124600	562001380	15490	15490	15490	15480	69
430	20231110	124500	560932620	15490	15560	15560	15490	473
431	20231110	124400	553604440	15560	15550	15560	15550	11
432	20231110	124300	553433370	15550	15540	15550	15540	96
433	20231110	124200	551941260	15540	15570	15570	15540	15
434	20231110	124100	551707870	15570	15560	15570	15550	66
435	20231110	124000	550680750	15560	15560	15560	15540	79
436	20231110	123900	549452560	15560	15570	15570	15560	3
437	20231110	123800	549405870	15540	15550	15570	15540	179
438	20231110	123700	546619910	15550	15540	15550	15540	72
439	20231110	123600	545500350	15540	15540	15550	15540	15
440	20231110	123500	545267170	15540	15540	15550	15540	102
441	20231110	123400	543681180	15540	15550	15550	15540	2
442	20231110	123300	543650090	15560	15500	15570	15490	131
443	20231110	123200	541619510	15580	15580	15580	15490	168
444	20231110	123100	539010520	15580	15580	15580	15570	6
445	20231110	123000	538917080	15560	15580	15580	15560	50
446	20231110	122900	538138110	15570	15560	15570	15560	59
447	20231110	122800	537219530	15570	15580	15580	15570	50
448	20231110	122700	536440650	15580	15560	15580	15560	24
449	20231110	122600	536066910	15560	15570	15570	15560	16
450	20231110	122500	535817900	15550	15570	15580	15550	45
451	20231110	122400	535117270	15580	15570	15580	15570	82
452	20231110	122300	533840200	15570	15570	15570	15570	1
453	20231110	122200	533824630	15560	15570	15570	15560	7
454	20231110	122100	533715700	15560	15580	15580	15560	93
455	20231110	122000	532267390	15580	15590	15590	15580	114
456	20231110	121900	530491250	15590	15600	15600	15590	120
457	20231110	121800	528620130	15600	15600	15600	15590	105
458	20231110	121700	526982170	15600	15600	15600	15600	10
459	20231110	121600	526826170	15600	15600	15600	15590	89
460	20231110	121500	525438140	15600	15590	15600	15590	54
461	20231110	121400	524596240	15590	15600	15600	15510	3
462	20231110	121300	524549540	15600	15590	15600	15450	413
463	20231110	121200	518147830	15600	15610	15610	15600	7
464	20231110	121100	518038590	15610	15610	15610	15610	13
465	20231110	121000	517835660	15610	15600	15610	15590	91
466	20231110	120900	516415860	15600	15610	15610	15590	5
467	20231110	120800	516337860	15610	15600	15610	15590	95
468	20231110	120700	514856170	15600	15610	15610	15590	19
469	20231110	120600	514559720	15620	15610	15620	15610	74
470	20231110	120500	513403990	15620	15620	15620	15620	89
471	20231110	120400	512013810	15620	15610	15620	15610	129
472	20231110	120300	509999110	15620	15630	15640	15620	102
473	20231110	120200	508404150	15630	15600	15640	15600	375
474	20231110	120100	502542240	15600	15610	15610	15600	8
475	20231110	120000	502417420	15610	15610	15610	15600	236
476	20231110	115900	498733470	15600	15600	15600	15600	65
477	20231110	115800	497719470	15610	15610	15610	15590	4
478	20231110	115700	497657050	15610	15610	15610	15610	91
479	20231110	115600	496236540	15610	15610	15610	15600	30
480	20231110	115500	495768300	15620	15610	15620	15610	36
481	20231110	115400	495206040	15620	15600	15620	15600	45
482	20231110	115300	494503970	15600	15580	15620	15580	39
483	20231110	115200	493895420	15580	15570	15580	15570	30
484	20231110	115100	493428230	15570	15570	15570	15560	62
485	20231110	115000	492462930	15570	15570	15570	15570	6
486	20231110	114900	492369510	15560	15620	15620	15560	172
487	20231110	114800	489690020	15580	15580	15620	15580	982
488	20231110	114700	474390340	15580	15630	15640	15580	181
489	20231110	114600	471562290	15640	15640	15640	15640	37
490	20231110	114500	470983610	15630	15640	15640	15630	17
491	20231110	114400	470717770	15630	15640	15640	15630	28
492	20231110	114300	470280110	15640	15640	15650	15630	227
493	20231110	114200	466728940	15640	15650	15650	15630	25
494	20231110	114100	466337990	15650	15650	15650	15640	68
495	20231110	114000	465273930	15650	15650	15650	15640	288
496	20231110	113900	460769230	15650	15630	15650	15630	677
497	20231110	113800	450181340	15630	15610	15630	15600	1936
498	20231110	113700	419944390	15600	15600	15610	15600	7
499	20231110	113600	419835180	15610	15610	15610	15610	4
500	20231110	113500	419772740	15600	15600	15610	15590	100
501	20231110	113400	418212570	15600	15610	15610	15600	51
502	20231110	113300	417416480	15610	15610	15610	15610	40
503	20231110	113200	416792080	15600	15590	15600	15590	103
504	20231110	113100	415185330	15580	15600	15610	15580	23
505	20231110	113000	414826630	15600	15600	15600	15600	27
506	20231110	112900	414405430	15600	15600	15600	15590	109
507	20231110	112800	412705080	15600	15590	15600	15590	5
508	20231110	112700	412627120	15600	15600	15600	15600	100
509	20231110	112600	411067120	15600	15590	15600	15590	4
510	20231110	112500	411004750	15600	15600	15600	15590	16
511	20231110	112400	410755190	15590	15600	15600	15590	98
512	20231110	112300	409226430	15600	15600	15600	15600	5
513	20231110	112200	409148430	15600	15600	15600	15600	48
514	20231110	112100	408399630	15590	15570	15600	15570	9
515	20231110	112000	408259350	15600	15620	15620	15600	38
516	20231110	111900	407666170	15620	15610	15620	15610	26
517	20231110	111800	407260280	15610	15610	15610	15600	76
518	20231110	111700	406073950	15610	15610	15610	15610	1
519	20231110	111600	406058340	15610	15610	15610	15610	193
520	20231110	111500	403045610	15610	15620	15620	15610	23
521	20231110	111400	402686360	15630	15620	15630	15610	359
522	20231110	111300	397078400	15620	15620	15620	15610	326
523	20231110	111200	391988420	15620	15610	15620	15610	257
524	20231110	111100	387976450	15610	15610	15610	15610	8
525	20231110	111000	387851570	15610	15600	15610	15560	248
526	20231110	110900	383984690	15590	15590	15590	15580	6
527	20231110	110800	383891160	15600	15600	15610	15560	206
528	20231110	110700	380679140	15600	15600	15600	15600	1
529	20231110	110600	380663540	15610	15600	15610	15590	199
530	20231110	110500	377559070	15600	15600	15610	15600	93
531	20231110	110400	376107400	15600	15600	15610	15600	113
532	20231110	110300	374344510	15610	15600	15610	15600	84
533	20231110	110200	373033770	15610	15590	15610	15580	26
534	20231110	110100	372628360	15590	15610	15610	15590	36
535	20231110	110000	372066420	15610	15600	15610	15600	82
536	20231110	105900	370786630	15580	15600	15600	15580	23
537	20231110	105800	370428250	15610	15600	15610	15600	51
538	20231110	105700	369632190	15620	15560	15620	15560	687
539	20231110	105600	358925500	15560	15540	15560	15540	26
540	20231110	105500	358521180	15550	15560	15560	15550	7
541	20231110	105400	358412310	15570	15570	15570	15430	61
542	20231110	105300	357462680	15420	15560	15580	15380	870
543	20231110	105200	343950620	15540	15530	15540	15530	6
544	20231110	105100	343857400	15550	15540	15550	15540	207
545	20231110	105000	340639120	15530	15530	15540	15530	362
546	20231110	104900	335016560	15530	15510	15530	15510	13
547	20231110	104800	334814840	15470	15500	15520	15470	55
548	20231110	104700	333962330	15500	15500	15500	15500	1
549	20231110	104600	333946830	15500	15450	15500	15450	194
550	20231110	104500	330942690	15470	15470	15470	15470	4
551	20231110	104400	330880810	15460	15460	15470	15460	15
552	20231110	104300	330648850	15470	15470	15470	15400	93
553	20231110	104200	329210570	15470	15480	15480	15470	9
554	20231110	104100	329071320	15470	15470	15500	15470	89
555	20231110	104000	327693890	15470	15470	15470	15470	54
556	20231110	103900	326858510	15470	15480	15480	15470	5
557	20231110	103800	326781140	15400	15440	15500	15400	147
558	20231110	103700	324506950	15440	15390	15440	15390	1412
559	20231110	103600	302751450	15400	15380	15400	15380	57
560	20231110	103500	301874190	15390	15390	15390	15380	120
561	20231110	103400	300027440	15350	15350	15350	15350	1
562	20231110	103300	300012090	15350	15350	15350	15350	42
563	20231110	103200	299367390	15340	15320	15350	15320	306
564	20231110	103100	294672910	15310	15310	15310	15310	1
565	20231110	103000	294657600	15310	15310	15310	15310	531
566	20231110	102900	286527990	15310	15310	15310	15310	73
567	20231110	102800	285410360	15310	15310	15310	15310	9
568	20231110	102700	285272570	15300	15300	15300	15300	2
569	20231110	102600	285241970	15330	15320	15330	15320	27
570	20231110	102500	284828100	15330	15300	15330	15300	85
571	20231110	102400	283525250	15300	15300	15300	15300	0
572	20231110	102300	283525250	15300	15290	15300	15290	50
573	20231110	102200	282760300	15270	15270	15270	15270	605
574	20231110	102100	273521950	15270	15270	15270	15270	83
575	20231110	102000	272254540	15280	15280	15280	15280	0
576	20231110	101900	272254540	15280	15280	15280	15280	19
577	20231110	101800	271964220	15280	15280	15280	15280	1
578	20231110	101700	271948940	15280	15270	15280	15270	88
579	20231110	101600	270604920	15260	15260	15260	15260	1
580	20231110	101500	270589660	15260	15260	15260	15260	11
581	20231110	101400	270421800	15270	15270	15270	15270	64
582	20231110	101300	269444520	15260	15260	15260	15260	0
583	20231110	101200	269444520	15260	15260	15260	15260	4
584	20231110	101100	269383480	15260	15280	15280	15260	514
585	20231110	101000	261537980	15260	15260	15260	15260	0
586	20231110	100900	261537980	15260	15270	15270	15260	360
587	20231110	100800	256042080	15270	15280	15280	15270	206
588	20231110	100700	252894450	15290	15300	15300	15290	423
589	20231110	100600	246423570	15300	15320	15320	15300	62
590	20231110	100500	245474230	15320	15310	15320	15310	58
591	20231110	100400	244585920	15310	15310	15310	15310	43
592	20231110	100300	243927590	15310	15320	15340	15310	12
593	20231110	100200	243743670	15300	15320	15320	15300	21
594	20231110	100100	243422290	15300	15300	15300	15300	38
595	20231110	100000	242840890	15300	15300	15300	15300	37
596	20231110	095900	242274790	15300	15300	15300	15300	23
597	20231110	095800	241922890	15300	15300	15300	15300	0
598	20231110	095700	241922890	15300	15300	15300	15300	5
599	20231110	095600	241846390	15300	15330	15340	15300	6
600	20231110	095500	241754430	15330	15320	15330	15310	19
601	20231110	095400	241463510	15320	15310	15320	15310	170
602	20231110	095300	238859610	15350	15320	15350	15320	172
603	20231110	095200	236219570	15310	15320	15340	15310	9
604	20231110	095100	236081680	15310	15310	15350	15310	302
605	20231110	095000	231458020	15310	15350	15350	15310	22
606	20231110	094900	231120800	15350	15280	15350	15280	314
607	20231110	094800	226316320	15290	15240	15290	15240	1233
608	20231110	094700	207494480	15220	15220	15220	15220	0
609	20231110	094600	207494480	15220	15220	15220	15220	0
610	20231110	094500	207494480	15220	15220	15260	15220	196
611	20231110	094400	204510160	15220	15210	15250	15210	81
612	20231110	094300	203277430	15210	15240	15240	15210	1298
613	20231110	094200	183515580	15240	15260	15260	15240	106
614	20231110	094100	181899690	15280	15250	15280	15240	102
615	20231110	094000	180344770	15260	15260	15260	15260	21
616	20231110	093900	180024310	15270	15280	15280	15270	30
617	20231110	093800	179566110	15290	15300	15300	15290	11
618	20231110	093700	179397910	15240	15240	15240	15230	505
619	20231110	093600	171701760	15240	15240	15240	15240	0
620	20231110	093500	171701760	15240	15260	15260	15240	33
621	20231110	093400	171198510	15260	15270	15270	15260	103
622	20231110	093300	169626220	15270	15270	15270	15270	182
623	20231110	093200	166847080	15270	15270	15280	15270	532
624	20231110	093100	158721760	15220	15300	15300	15210	1243
625	20231110	093000	139772000	15300	15330	15350	15300	908
626	20231110	092900	125863960	15340	15350	15350	15340	513
627	20231110	092800	117994520	15340	15390	15390	15340	678
628	20231110	092700	107586400	15390	15390	15390	15390	1
629	20231110	092600	107571010	15400	15400	15400	15390	12
630	20231110	092500	107386280	15360	15350	15360	15350	150
631	20231110	092400	105082780	15340	15340	15340	15340	48
632	20231110	092300	104346460	15340	15340	15340	15330	206
633	20231110	092200	101186430	15380	15360	15390	15340	514
634	20231110	092100	93296820	15360	15360	15360	15360	54
635	20231110	092000	92467380	15430	15430	15430	15430	3
636	20231110	091900	92421090	15400	15420	15420	15400	116
637	20231110	091800	90634670	15400	15400	15400	15400	0
638	20231110	091700	90634670	15400	15430	15430	15400	28
639	20231110	091600	90203230	15440	15440	15440	15400	388
640	20231110	091500	84213310	15400	15400	15460	15360	1668
641	20231110	091400	58558940	15440	15400	15440	15400	616
642	20231110	091300	49072100	15400	15480	15480	15400	226
643	20231110	091200	45588940	15480	15480	15480	15480	1
644	20231110	091100	45573460	15390	15420	15420	15390	310
645	20231110	091000	40796260	15410	15510	15510	15400	340
646	20231110	090900	35545600	15510	15520	15530	15510	74
647	20231110	090800	34397570	15520	15500	15520	15500	13
648	20231110	090700	34195840	15470	15450	15470	15450	72
649	20231110	090600	33083300	15450	15450	15450	15440	232
650	20231110	090500	29500710	15450	15450	15450	15450	227
651	20231110	090400	25993560	15450	15550	15550	15450	72
652	20231110	090300	24874460	15550	15520	15550	15520	678
653	20231110	090200	14332100	15520	15410	15520	15410	186
654	20231110	090100	11461120	15410	15400	15410	15360	502
655	20231110	090000	3738460	15410	15550	15550	15410	241