KissMeData/003090/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183900	930338950	15080	15080	15080	15080	4632
3	20231113	183800	930338950	15080	15080	15080	15080	0
4	20231113	183700	930338950	15080	15080	15080	15080	0
5	20231113	183600	930338950	15080	15080	15080	15080	0
6	20231113	183500	930338950	15080	15080	15080	15080	0
7	20231113	183400	930338950	15080	15080	15080	15080	0
8	20231113	183300	930338950	15080	15080	15080	15080	0
9	20231113	183200	930338950	15080	15080	15080	15080	0
10	20231113	183100	930338950	15080	15080	15080	15080	0
11	20231113	183000	930338950	15080	15080	15080	15080	0
12	20231113	182900	930338950	15080	15080	15080	15080	0
13	20231113	182800	930338950	15080	15080	15080	15080	0
14	20231113	182700	930338950	15080	15080	15080	15080	0
15	20231113	182600	930338950	15080	15080	15080	15080	0
16	20231113	182500	930338950	15080	15080	15080	15080	0
17	20231113	182400	930338950	15080	15080	15080	15080	0
18	20231113	182300	930338950	15080	15080	15080	15080	0
19	20231113	182200	930338950	15080	15080	15080	15080	0
20	20231113	182100	930338950	15080	15080	15080	15080	0
21	20231113	182000	930338950	15080	15080	15080	15080	0
22	20231113	181900	930338950	15080	15080	15080	15080	0
23	20231113	181800	930338950	15080	15080	15080	15080	0
24	20231113	181700	930338950	15080	15080	15080	15080	0
25	20231113	181600	930338950	15080	15080	15080	15080	0
26	20231113	181500	930338950	15080	15080	15080	15080	0
27	20231113	181400	930338950	15080	15080	15080	15080	0
28	20231113	181300	930338950	15080	15080	15080	15080	0
29	20231113	181200	930338950	15080	15080	15080	15080	0
30	20231113	181100	930338950	15080	15080	15080	15080	0
31	20231113	181000	930338950	15080	15080	15080	15080	0
32	20231113	180900	930338950	15080	15080	15080	15080	4632
33	20231113	180800	930338950	15080	15080	15080	15080	0
34	20231113	180700	930338950	15080	15080	15080	15080	0
35	20231113	180600	930338950	15080	15080	15080	15080	0
36	20231113	180500	930338950	15080	15080	15080	15080	0
37	20231113	180400	930338950	15080	15080	15080	15080	0
38	20231113	180300	930338950	15080	15080	15080	15080	0
39	20231113	180200	930338950	15080	15080	15080	15080	0
40	20231113	180100	930338950	15080	15080	15080	15080	0
41	20231113	180000	930338950	15080	15080	15080	15080	0
42	20231113	175900	930338950	15080	15080	15080	15080	0
43	20231113	175800	930338950	15080	15080	15080	15080	0
44	20231113	175700	930338950	15080	15080	15080	15080	0
45	20231113	175600	930338950	15080	15080	15080	15080	0
46	20231113	175500	930338950	15080	15080	15080	15080	0
47	20231113	175400	930338950	15080	15080	15080	15080	0
48	20231113	175300	930338950	15080	15080	15080	15080	0
49	20231113	175200	930338950	15080	15080	15080	15080	0
50	20231113	175100	930338950	15080	15080	15080	15080	0
51	20231113	175000	930338950	15080	15080	15080	15080	0
52	20231113	174900	930338950	15080	15080	15080	15080	0
53	20231113	174800	930338950	15080	15080	15080	15080	0
54	20231113	174700	930338950	15080	15080	15080	15080	0
55	20231113	174600	930338950	15080	15080	15080	15080	0
56	20231113	174500	930338950	15080	15080	15080	15080	0
57	20231113	174400	930338950	15080	15080	15080	15080	0
58	20231113	174300	930338950	15080	15080	15080	15080	0
59	20231113	174200	930338950	15080	15080	15080	15080	0
60	20231113	174100	930338950	15080	15080	15080	15080	0
61	20231113	174000	930338950	15080	15080	15080	15080	0
62	20231113	173900	930338950	15080	15080	15080	15080	4632
63	20231113	173800	930338950	15080	15080	15080	15080	0
64	20231113	173700	930338950	15080	15080	15080	15080	0
65	20231113	173600	930338950	15080	15080	15080	15080	0
66	20231113	173500	930338950	15080	15080	15080	15080	0
67	20231113	173400	930338950	15080	15080	15080	15080	0
68	20231113	173300	930338950	15080	15080	15080	15080	0
69	20231113	173200	930338950	15080	15080	15080	15080	0
70	20231113	173100	930338950	15080	15080	15080	15080	0
71	20231113	173000	930338950	15080	15080	15080	15080	0
72	20231113	172900	930338950	15080	15080	15080	15080	0
73	20231113	172800	930338950	15080	15080	15080	15080	0
74	20231113	172700	930338950	15080	15080	15080	15080	0
75	20231113	172600	930338950	15080	15080	15080	15080	0
76	20231113	172500	930338950	15080	15080	15080	15080	0
77	20231113	172400	930338950	15080	15080	15080	15080	0
78	20231113	172300	930338950	15080	15080	15080	15080	0
79	20231113	172200	930338950	15080	15080	15080	15080	0
80	20231113	172100	930338950	15080	15080	15080	15080	0
81	20231113	172000	930338950	15080	15080	15080	15080	0
82	20231113	171900	930338950	15080	15080	15080	15080	0
83	20231113	171800	930338950	15080	15080	15080	15080	0
84	20231113	171700	930338950	15080	15080	15080	15080	0
85	20231113	171600	930338950	15080	15080	15080	15080	0
86	20231113	171500	930338950	15080	15080	15080	15080	0
87	20231113	171400	930338950	15080	15080	15080	15080	0
88	20231113	171300	930338950	15080	15080	15080	15080	0
89	20231113	171200	930338950	15080	15080	15080	15080	0
90	20231113	171100	930338950	15080	15080	15080	15080	0
91	20231113	171000	930338950	15080	15080	15080	15080	0
92	20231113	170900	930338950	15080	15080	15080	15080	4632
93	20231113	170800	930338950	15080	15080	15080	15080	0
94	20231113	170700	930338950	15080	15080	15080	15080	0
95	20231113	170600	930338950	15080	15080	15080	15080	0
96	20231113	170500	930338950	15080	15080	15080	15080	0
97	20231113	170400	930338950	15080	15080	15080	15080	0
98	20231113	170300	930338950	15080	15080	15080	15080	0
99	20231113	170200	930338950	15080	15080	15080	15080	0
100	20231113	170100	930338950	15080	15080	15080	15080	0
101	20231113	170000	930338950	15080	15080	15080	15080	0
102	20231113	165900	930338950	15080	15080	15080	15080	0
103	20231113	165800	930338950	15080	15080	15080	15080	0
104	20231113	165700	930338950	15080	15080	15080	15080	0
105	20231113	165600	930338950	15080	15080	15080	15080	0
106	20231113	165500	930338950	15080	15080	15080	15080	0
107	20231113	165400	930338950	15080	15080	15080	15080	0
108	20231113	165300	930338950	15080	15080	15080	15080	0
109	20231113	165200	930338950	15080	15080	15080	15080	0
110	20231113	165100	930338950	15080	15080	15080	15080	0
111	20231113	165000	930338950	15080	15080	15080	15080	0
112	20231113	164900	930338950	15080	15080	15080	15080	0
113	20231113	164800	930338950	15080	15080	15080	15080	0
114	20231113	164700	930338950	15080	15080	15080	15080	0
115	20231113	164600	930338950	15080	15080	15080	15080	0
116	20231113	164500	930338950	15080	15080	15080	15080	0
117	20231113	164400	930338950	15080	15080	15080	15080	0
118	20231113	164300	930338950	15080	15080	15080	15080	0
119	20231113	164200	930338950	15080	15080	15080	15080	0
120	20231113	164100	930338950	15080	15080	15080	15080	0
121	20231113	164000	930338950	15080	15080	15080	15080	0
122	20231113	163900	930338950	15080	15080	15080	15080	4632
123	20231113	163800	930338950	15080	15080	15080	15080	0
124	20231113	163700	930338950	15080	15080	15080	15080	0
125	20231113	163600	930338950	15080	15080	15080	15080	0
126	20231113	163500	930338950	15080	15080	15080	15080	0
127	20231113	163400	930338950	15080	15080	15080	15080	0
128	20231113	163300	930338950	15080	15080	15080	15080	0
129	20231113	163200	930338950	15080	15080	15080	15080	0
130	20231113	163100	930338950	15080	15080	15080	15080	0
131	20231113	163000	930338950	15080	15080	15080	15080	0
132	20231113	162900	930338950	15080	15080	15080	15080	0
133	20231113	162800	930338950	15080	15080	15080	15080	0
134	20231113	162700	930338950	15080	15080	15080	15080	0
135	20231113	162600	930338950	15080	15080	15080	15080	0
136	20231113	162500	930338950	15080	15080	15080	15080	0
137	20231113	162400	930338950	15080	15080	15080	15080	0
138	20231113	162300	930338950	15080	15080	15080	15080	0
139	20231113	162200	930338950	15080	15080	15080	15080	0
140	20231113	162100	930338950	15080	15080	15080	15080	0
141	20231113	162000	930338950	15080	15080	15080	15080	0
142	20231113	161900	930338950	15080	15080	15080	15080	0
143	20231113	161800	930338950	15080	15080	15080	15080	0
144	20231113	161700	930338950	15080	15080	15080	15080	0
145	20231113	161600	930338950	15080	15080	15080	15080	0
146	20231113	161500	930338950	15080	15080	15080	15080	0
147	20231113	161400	930338950	15080	15080	15080	15080	0
148	20231113	161300	930338950	15080	15080	15080	15080	0
149	20231113	161200	930338950	15080	15080	15080	15080	0
150	20231113	161100	930338950	15080	15080	15080	15080	0
151	20231113	161000	930338950	15080	15080	15080	15080	0
152	20231113	160900	930338950	15080	15080	15080	15080	4632
153	20231113	160800	930338950	15080	15080	15080	15080	0
154	20231113	160700	930338950	15080	15080	15080	15080	0
155	20231113	160600	930338950	15080	15080	15080	15080	0
156	20231113	160500	930338950	15080	15080	15080	15080	0
157	20231113	160400	930338950	15080	15080	15080	15080	0
158	20231113	160300	930338950	15080	15080	15080	15080	0
159	20231113	160200	930338950	15080	15080	15080	15080	0
160	20231113	160100	930338950	15080	15080	15080	15080	0
161	20231113	160000	930338950	15080	15080	15080	15080	0
162	20231113	155900	930338950	15080	15080	15080	15080	0
163	20231113	155800	930338950	15080	15080	15080	15080	0
164	20231113	155700	930338950	15080	15080	15080	15080	0
165	20231113	155600	930338950	15080	15080	15080	15080	0
166	20231113	155500	930338950	15080	15080	15080	15080	0
167	20231113	155400	930338950	15080	15080	15080	15080	0
168	20231113	155300	930338950	15080	15080	15080	15080	0
169	20231113	155200	930338950	15080	15080	15080	15080	0
170	20231113	155100	930338950	15080	15080	15080	15080	0
171	20231113	155000	930338950	15080	15080	15080	15080	0
172	20231113	154900	930338950	15080	15080	15080	15080	0
173	20231113	154800	930338950	15080	15080	15080	15080	0
174	20231113	154700	930338950	15080	15080	15080	15080	0
175	20231113	154600	930338950	15080	15080	15080	15080	0
176	20231113	154500	930338950	15080	15080	15080	15080	0
177	20231113	154400	930338950	15080	15080	15080	15080	0
178	20231113	154300	930338950	15080	15080	15080	15080	0
179	20231113	154200	930338950	15080	15080	15080	15080	0
180	20231113	154100	930338950	15080	15080	15080	15080	0
181	20231113	154000	930338950	15080	15080	15080	15080	0
182	20231113	153900	930338950	15080	15080	15080	15080	4632
183	20231113	153800	930338950	15080	15080	15080	15080	0
184	20231113	153700	930338950	15080	15080	15080	15080	0
185	20231113	153600	930338950	15080	15080	15080	15080	0
186	20231113	153500	930338950	15080	15080	15080	15080	0
187	20231113	153400	930338950	15080	15080	15080	15080	0
188	20231113	153300	930338950	15080	15080	15080	15080	0
189	20231113	153200	930338950	15080	15080	15080	15080	0
190	20231113	153100	930338950	15080	15080	15080	15080	0
191	20231113	153000	930338950	15080	15080	15080	15080	4632
192	20231113	152900	860488390	15090	15090	15090	15090	0
193	20231113	152800	860488390	15090	15090	15090	15090	0
194	20231113	152700	860488390	15090	15090	15090	15090	0
195	20231113	152600	860488390	15090	15090	15090	15090	0
196	20231113	152500	860488390	15090	15090	15090	15090	0
197	20231113	152400	860488390	15090	15090	15090	15090	0
198	20231113	152300	860488390	15090	15090	15090	15090	0
199	20231113	152200	860488390	15090	15090	15090	15090	0
200	20231113	152100	860488390	15090	15090	15090	15090	0
201	20231113	152000	860488390	15090	15090	15090	15090	0
202	20231113	151900	860488390	15090	15130	15130	15090	690
203	20231113	151800	850065000	15120	15180	15200	15120	52
204	20231113	151700	849278320	15120	15180	15180	15120	383
205	20231113	151600	843477570	15170	15170	15180	15170	230
206	20231113	151500	839986240	15180	15180	15190	15170	248
207	20231113	151400	836221640	15180	15100	15180	15100	349
208	20231113	151300	830935460	15140	15120	15140	15110	272
209	20231113	151200	826819670	15110	15100	15120	15100	360
210	20231113	151100	821379620	15100	15110	15110	15100	81
211	20231113	151000	820155960	15100	15130	15130	15100	440
212	20231113	150900	813507140	15130	15120	15130	15120	25
213	20231113	150800	813129040	15130	15120	15130	15110	193
214	20231113	150700	810211260	15130	15120	15130	15120	69
215	20231113	150600	809167920	15130	15120	15130	15120	37
216	20231113	150500	808608360	15120	15130	15140	15120	127
217	20231113	150400	806686920	15120	15120	15130	15110	60
218	20231113	150300	805779830	15110	15120	15120	15110	78
219	20231113	150200	804600740	15110	15110	15120	15110	96
220	20231113	150100	803149370	15110	15120	15120	15110	173
221	20231113	150000	800533720	15120	15100	15130	15100	1072
222	20231113	145900	784334710	15100	15140	15140	15100	864
223	20231113	145800	771263000	15150	15150	15150	15140	809
224	20231113	145700	759006950	15150	15150	15150	15150	151
225	20231113	145600	756719300	15150	15150	15160	15150	40
226	20231113	145500	756113250	15150	15150	15160	15150	41
227	20231113	145400	755492040	15150	15150	15150	15150	47
228	20231113	145300	754779990	15150	15150	15160	15150	28
229	20231113	145200	754355740	15150	15150	15150	15150	38
230	20231113	145100	753780040	15150	15150	15160	15150	41
231	20231113	145000	753158820	15150	15150	15160	15150	121
232	20231113	144900	751325380	15160	15170	15180	15160	2111
233	20231113	144800	719303370	15170	15170	15180	15170	68
234	20231113	144700	718271750	15170	15170	15180	15170	129
235	20231113	144600	716314220	15180	15180	15180	15180	655
236	20231113	144500	706371320	15180	15180	15190	15180	304
237	20231113	144400	701756550	15180	15180	15180	15180	30
238	20231113	144300	701301150	15180	15180	15190	15180	44
239	20231113	144200	700633170	15180	15190	15190	15180	33
240	20231113	144100	700132170	15180	15180	15180	15180	84
241	20231113	144000	698857050	15180	15180	15190	15180	58
242	20231113	143900	697976570	15180	15180	15180	15180	21
243	20231113	143800	697657790	15180	15180	15190	15180	173
244	20231113	143700	695031600	15180	15180	15190	15180	27
245	20231113	143600	694621690	15180	15180	15180	15180	11
246	20231113	143500	694454710	15180	15180	15190	15180	79
247	20231113	143400	693254820	15180	15180	15180	15180	25
248	20231113	143300	692875320	15180	15190	15190	15180	28
249	20231113	143200	692450180	15180	15180	15190	15170	262
250	20231113	143100	688472850	15170	15180	15180	15170	23
251	20231113	143000	688123890	15170	15170	15190	15170	85
252	20231113	142900	686834230	15170	15200	15210	15170	527
253	20231113	142800	678832410	15210	15200	15210	15200	34
254	20231113	142700	678315550	15200	15200	15210	15200	44
255	20231113	142600	677646700	15200	15170	15200	15170	111
256	20231113	142500	675959950	15170	15220	15230	15170	127
257	20231113	142400	674029510	15210	15180	15210	15180	94
258	20231113	142300	672601310	15180	15160	15180	15160	322
259	20231113	142200	667716660	15170	15160	15230	15160	234
260	20231113	142100	664159920	15220	15160	15230	15160	1574
261	20231113	142000	640262710	15160	15160	15170	15160	60
262	20231113	141900	639353070	15160	15160	15160	15160	43
263	20231113	141800	638701190	15170	15160	15170	15160	52
264	20231113	141700	637912780	15160	15160	15170	15160	45
265	20231113	141600	637230530	15160	15160	15170	15160	42
266	20231113	141500	636593800	15160	15160	15170	15160	37
267	20231113	141400	636032830	15160	15160	15170	15160	64
268	20231113	141300	635062410	15160	15160	15160	15160	39
269	20231113	141200	634471170	15160	15160	15170	15160	42
270	20231113	141100	633834390	15160	15160	15160	15160	33
271	20231113	141000	633334110	15160	15160	15170	15160	283
272	20231113	140900	629043780	15160	15160	15170	15160	49
273	20231113	140800	628300880	15160	15160	15160	15160	38
274	20231113	140700	627724800	15160	15160	15170	15160	32
275	20231113	140600	627239640	15160	15160	15160	15160	49
276	20231113	140500	626496800	15160	15160	15170	15160	32
277	20231113	140400	626011630	15160	15160	15170	15160	42
278	20231113	140300	625374810	15160	15160	15170	15160	45
279	20231113	140200	624692550	15160	15160	15170	15160	35
280	20231113	140100	624161880	15160	15160	15170	15160	64
281	20231113	140000	623191340	15160	15160	15170	15160	80
282	20231113	135900	621978500	15160	15170	15170	15160	35
283	20231113	135800	621447850	15160	15170	15170	15160	236
284	20231113	135700	617867870	15170	15170	15180	15170	85
285	20231113	135600	616578320	15170	15180	15180	15170	33
286	20231113	135500	616077680	15170	15170	15180	15170	32
287	20231113	135400	615592180	15180	15160	15180	15160	173
288	20231113	135300	612967870	15160	15170	15170	15160	37
289	20231113	135200	612406740	15170	15160	15170	15160	122
290	20231113	135100	610556210	15160	15170	15170	15160	43
291	20231113	135000	609904280	15170	15160	15170	15160	113
292	20231113	134900	608190110	15160	15160	15170	15160	146
293	20231113	134800	605975630	15160	15160	15170	15160	48
294	20231113	134700	605247550	15160	15160	15170	15160	210
295	20231113	134600	602062210	15160	15170	15180	15160	277
296	20231113	134500	597860070	15170	15160	15170	15160	238
297	20231113	134400	594250170	15160	15160	15170	15160	34
298	20231113	134300	593734680	15160	15160	15160	15160	47
299	20231113	134200	593022160	15160	15160	15170	15160	46
300	20231113	134100	592324740	15160	15160	15170	15160	77
301	20231113	134000	591157380	15160	15170	15170	15160	105
302	20231113	133900	589564710	15170	15170	15180	15160	55
303	20231113	133800	588730470	15160	15170	15170	15160	103
304	20231113	133700	587168050	15170	15170	15180	15170	133
305	20231113	133600	585150370	15170	15170	15180	15170	38
306	20231113	133500	584573850	15170	15180	15180	15170	92
307	20231113	133400	583177590	15160	15170	15270	15160	249
308	20231113	133300	579398850	15160	15160	15160	15150	222
309	20231113	133200	576035270	15170	15200	15200	15150	56
310	20231113	133100	575185540	15200	15160	15260	15160	87
311	20231113	133000	573863280	15150	15190	15190	15150	70
312	20231113	132900	572801420	15200	15140	15200	15140	57
313	20231113	132800	571936050	15140	15160	15160	15140	100
314	20231113	132700	570421090	15150	15150	15150	15150	25
315	20231113	132600	570042340	15150	15150	15160	15150	276
316	20231113	132500	565858790	15150	15140	15150	15140	77
317	20231113	132400	564692340	15140	15170	15170	15140	463
318	20231113	132300	557678300	15170	15180	15190	15170	35
319	20231113	132200	557147030	15180	15180	15180	15170	46
320	20231113	132100	556448810	15180	15180	15210	15180	83
321	20231113	132000	555187910	15200	15190	15210	15180	44
322	20231113	131900	554519260	15190	15170	15210	15170	56
323	20231113	131800	553668320	15160	15180	15200	15160	98
324	20231113	131700	552179100	15170	15160	15190	15160	762
325	20231113	131600	540617710	15160	15160	15170	15160	26
326	20231113	131500	540223500	15160	15160	15160	15160	64
327	20231113	131400	539253260	15170	15160	15170	15160	143
328	20231113	131300	537084130	15160	15160	15170	15160	27
329	20231113	131200	536674740	15160	15160	15160	15160	9
330	20231113	131100	536538300	15160	15160	15170	15160	18
331	20231113	131000	536265370	15170	15170	15170	15160	145
332	20231113	130900	534065790	15180	15170	15180	15170	29
333	20231113	130800	533625800	15170	15180	15180	15170	14
334	20231113	130700	533413370	15170	15170	15170	15170	15
335	20231113	130600	533185820	15170	15170	15180	15170	33
336	20231113	130500	532685150	15170	15170	15180	15170	308
337	20231113	130400	528012490	15160	15160	15170	15160	30
338	20231113	130300	527557680	15170	15170	15170	15160	17
339	20231113	130200	527299820	15150	15160	15160	15150	66
340	20231113	130100	526299390	15170	15160	15170	15160	34
341	20231113	130000	525783770	15160	15160	15160	15150	17
342	20231113	125900	525526080	15150	15170	15170	15150	105
343	20231113	125800	523934370	15170	15170	15180	15170	21
344	20231113	125700	523615760	15170	15170	15170	15150	61
345	20231113	125600	522690530	15150	15150	15160	15150	42
346	20231113	125500	522054020	15150	15160	15170	15150	95
347	20231113	125400	520613640	15140	15150	15150	15140	22
348	20231113	125300	520280370	15150	15150	15150	15140	58
349	20231113	125200	519401730	15140	15140	15150	15130	246
350	20231113	125100	515677050	15140	15150	15150	15130	116
351	20231113	125000	513920870	15140	15140	15150	15140	21
352	20231113	124900	513602860	15150	15140	15150	15140	22
353	20231113	124800	513269760	15140	15140	15150	15140	37
354	20231113	124700	512709530	15140	15140	15150	15140	63
355	20231113	124600	511755220	15150	15130	15150	15130	32
356	20231113	124500	511270640	15130	15150	15150	15130	60
357	20231113	124400	510361920	15150	15150	15150	15150	19
358	20231113	124300	510074070	15160	15160	15170	15160	48
359	20231113	124200	509346340	15160	15160	15160	15150	74
360	20231113	124100	508224550	15150	15140	15150	15140	48
361	20231113	124000	507497570	15140	15130	15140	15130	32
362	20231113	123900	507013230	15140	15130	15140	15130	78
363	20231113	123800	505832590	15130	15130	15140	15130	33
364	20231113	123700	505333260	15130	15130	15150	15130	51
365	20231113	123600	504561330	15140	15130	15140	15130	94
366	20231113	123500	503139100	15130	15130	15140	15130	95
367	20231113	123400	501701700	15160	15120	15160	15120	68
368	20231113	123300	500672730	15120	15120	15130	15120	16
369	20231113	123200	500430760	15120	15140	15140	15120	326
370	20231113	123100	495499230	15140	15160	15160	15140	17
371	20231113	123000	495241730	15160	15150	15160	15150	168
372	20231113	122900	492695050	15150	15150	15160	15150	106
373	20231113	122800	491088650	15160	15150	15160	15150	26
374	20231113	122700	490694720	15150	15150	15150	15150	61
375	20231113	122600	489770570	15150	15140	15150	15130	419
376	20231113	122500	483426100	15130	15130	15140	15130	37
377	20231113	122400	482866280	15140	15130	15140	15130	13
378	20231113	122300	482669570	15130	15130	15140	15130	22
379	20231113	122200	482336660	15130	15120	15130	15110	104
380	20231113	122100	480764560	15130	15140	15140	15130	26
381	20231113	122000	480371070	15130	15130	15140	15130	24
382	20231113	121900	480007910	15130	15140	15140	15130	103
383	20231113	121800	478448790	15140	15140	15140	15140	62
384	20231113	121700	477510110	15140	15150	15150	15140	89
385	20231113	121600	476162070	15150	15150	15150	15150	14
386	20231113	121500	475949970	15150	15150	15150	15150	13
387	20231113	121400	475753020	15150	15140	15160	15140	231
388	20231113	121300	472252930	15140	15140	15140	15140	26
389	20231113	121200	471859290	15140	15130	15150	15130	59
390	20231113	121100	470966040	15130	15130	15140	15130	47
391	20231113	121000	470254730	15110	15110	15110	15110	0
392	20231113	120900	470254730	15110	15120	15120	15110	114
393	20231113	120800	468531120	15110	15110	15110	15110	14
394	20231113	120700	468319580	15110	15150	15200	15110	335
395	20231113	120600	463247630	15150	15150	15150	15150	16
396	20231113	120500	463005230	15150	15190	15190	15150	381
397	20231113	120400	457227650	15190	15210	15210	15190	1240
398	20231113	120300	438379110	15210	15220	15220	15210	168
399	20231113	120200	435822380	15230	15210	15230	15210	440
400	20231113	120100	429125700	15210	15220	15220	15210	203
401	20231113	120000	426036310	15220	15230	15230	15220	2030
402	20231113	115900	395131440	15230	15230	15230	15230	14
403	20231113	115800	394918220	15240	15240	15240	15240	136
404	20231113	115700	392845580	15240	15240	15240	15240	19
405	20231113	115600	392556020	15240	15240	15240	15240	17
406	20231113	115500	392296940	15240	15240	15250	15230	225
407	20231113	115400	388866750	15240	15240	15240	15230	135
408	20231113	115300	386809560	15230	15230	15230	15230	19
409	20231113	115200	386520190	15230	15240	15250	15230	81
410	20231113	115100	385285910	15230	15230	15230	15230	23
411	20231113	115000	384935620	15240	15230	15240	15230	21
412	20231113	114900	384615670	15240	15230	15240	15230	46
413	20231113	114800	383914770	15240	15220	15240	15220	106
414	20231113	114700	382300560	15220	15230	15230	15220	452
415	20231113	114600	375416700	15240	15240	15240	15230	81
416	20231113	114500	374182320	15240	15240	15250	15240	68
417	20231113	114400	373145430	15240	15240	15240	15240	35
418	20231113	114300	372612030	15240	15240	15240	15240	35
419	20231113	114200	372078630	15250	15240	15250	15230	503
420	20231113	114100	364410780	15230	15230	15240	15230	25
421	20231113	114000	364029920	15230	15240	15260	15230	378
422	20231113	113900	358264860	15230	15230	15230	15230	6
423	20231113	113800	358173480	15240	15230	15240	15230	75
424	20231113	113700	357030550	15230	15230	15260	15230	38
425	20231113	113600	356451120	15240	15270	15270	15240	286
426	20231113	113500	352091160	15270	15270	15270	15270	41
427	20231113	113400	351465090	15270	15270	15270	15270	82
428	20231113	113300	350212950	15270	15270	15270	15270	22
429	20231113	113200	349877010	15270	15270	15270	15270	13
430	20231113	113100	349678500	15270	15220	15280	15220	49
431	20231113	113000	348930780	15230	15230	15260	15220	329
432	20231113	112900	343917260	15210	15250	15250	15210	210
433	20231113	112800	340717800	15240	15240	15240	15240	6
434	20231113	112700	340626360	15240	15240	15250	15240	75
435	20231113	112600	339482930	15240	15270	15270	15240	455
436	20231113	112500	332539800	15270	15270	15270	15260	214
437	20231113	112400	329272050	15280	15280	15280	15270	231
438	20231113	112300	325743310	15280	15280	15280	15280	13
439	20231113	112200	325544670	15280	15300	15300	15280	467
440	20231113	112100	318403930	15280	15280	15280	15280	7
441	20231113	112000	318296970	15280	15310	15310	15280	1048
442	20231113	111900	302279170	15310	15310	15360	15280	1072
443	20231113	111800	285876980	15320	15330	15330	15310	547
444	20231113	111700	277493650	15340	15340	15350	15340	123
445	20231113	111600	275606630	15340	15340	15340	15340	5
446	20231113	111500	275529930	15340	15340	15340	15340	24
447	20231113	111400	275161770	15350	15350	15350	15330	103
448	20231113	111300	273581640	15340	15330	15360	15330	41
449	20231113	111200	272952200	15360	15330	15360	15330	91
450	20231113	111100	271555660	15330	15370	15370	15330	177
451	20231113	111000	268839910	15370	15350	15370	15340	216
452	20231113	110900	265524060	15350	15360	15360	15350	53
453	20231113	110800	264710160	15360	15370	15370	15360	234
454	20231113	110700	261114560	15360	15350	15370	15350	30
455	20231113	110600	260653790	15360	15410	15410	15350	975
456	20231113	110500	245651980	15410	15410	15410	15410	6
457	20231113	110400	245559520	15420	15430	15450	15420	812
458	20231113	110300	233031140	15430	15440	15440	15430	35
459	20231113	110200	232491030	15430	15430	15430	15430	25
460	20231113	110100	232105280	15440	15430	15440	15430	64
461	20231113	110000	231117350	15450	15460	15460	15450	613
462	20231113	105900	221640640	15460	15460	15460	15460	3
463	20231113	105800	221594260	15460	15470	15470	15460	8
464	20231113	105700	221470570	15460	15470	15470	15460	57
465	20231113	105600	220588910	15470	15470	15470	15470	13
466	20231113	105500	220387800	15470	15480	15480	15470	20
467	20231113	105400	220078390	15470	15460	15470	15460	57
468	20231113	105300	219197140	15450	15450	15450	15450	20
469	20231113	105200	218888140	15450	15440	15450	15430	468
470	20231113	105100	211662150	15430	15430	15440	15430	34
471	20231113	105000	211137390	15430	15450	15450	15430	13
472	20231113	104900	210936680	15450	15430	15450	15430	57
473	20231113	104800	210056390	15430	15420	15440	15420	58
474	20231113	104700	209161450	15430	15430	15430	15420	44
475	20231113	104600	208482570	15430	15440	15440	15430	88
476	20231113	104500	207124310	15440	15440	15440	15440	9
477	20231113	104400	206985350	15440	15470	15470	15440	61
478	20231113	104300	206041890	15470	15470	15470	15470	7
479	20231113	104200	205933600	15470	15470	15470	15470	0
480	20231113	104100	205933600	15470	15490	15490	15470	18
481	20231113	104000	205654920	15490	15490	15490	15470	176
482	20231113	103900	202928820	15470	15470	15470	15470	0
483	20231113	103800	202928820	15470	15470	15470	15470	0
484	20231113	103700	202928820	15470	15470	15470	15470	0
485	20231113	103600	202928820	15470	15490	15490	15470	31
486	20231113	103500	202449190	15500	15560	15560	15500	24
487	20231113	103400	202075970	15470	15530	15530	15470	70
488	20231113	103300	200991360	15460	15450	15460	15450	31
489	20231113	103200	200512170	15450	15420	15450	15420	291
490	20231113	103100	196021980	15430	15430	15430	15420	28
491	20231113	103000	195590010	15420	15420	15420	15420	18
492	20231113	102900	195312450	15410	15410	15410	15410	0
493	20231113	102800	195312450	15410	15430	15430	15410	542
494	20231113	102700	186955820	15430	15430	15430	15430	247
495	20231113	102600	183144610	15430	15440	15440	15430	57
496	20231113	102500	182264600	15440	15430	15440	15430	226
497	20231113	102400	178776420	15440	15450	15450	15440	257
498	20231113	102300	174808230	15440	15450	15450	15440	20
499	20231113	102200	174499250	15440	15430	15440	15430	123
500	20231113	102100	172600430	15460	15460	15460	15460	0
501	20231113	102000	172600430	15460	15510	15510	15440	579
502	20231113	101900	163633170	15510	15510	15510	15510	32
503	20231113	101800	163136850	15510	15510	15510	15510	468
504	20231113	101700	155878170	15500	15500	15500	15500	3
505	20231113	101600	155831670	15510	15510	15510	15510	200
506	20231113	101500	152729670	15510	15510	15510	15510	9
507	20231113	101400	152590080	15500	15540	15540	15500	465
508	20231113	101300	145369900	15540	15540	15540	15540	285
509	20231113	101200	140941000	15540	15540	15540	15540	0
510	20231113	101100	140941000	15540	15540	15540	15540	0
511	20231113	101000	140941000	15540	15540	15540	15540	0
512	20231113	100900	140941000	15540	15540	15540	15540	0
513	20231113	100800	140941000	15540	15540	15540	15540	1
514	20231113	100700	140925460	15540	15540	15540	15540	166
515	20231113	100600	138345820	15540	15570	15570	15540	571
516	20231113	100500	129459850	15580	15580	15580	15580	104
517	20231113	100400	127839530	15590	15590	15590	15590	0
518	20231113	100300	127839530	15590	15590	15590	15590	0
519	20231113	100200	127839530	15590	15590	15590	15590	0
520	20231113	100100	127839530	15590	15590	15590	15590	11
521	20231113	100000	127668040	15590	15590	15590	15590	2
522	20231113	095900	127636860	15590	15590	15590	15590	7
523	20231113	095800	127527730	15570	15570	15570	15570	237
524	20231113	095700	123837640	15570	15570	15570	15570	120
525	20231113	095600	121969240	15570	15570	15570	15570	0
526	20231113	095500	121969240	15570	15600	15600	15570	645
527	20231113	095400	111909030	15610	15610	15610	15610	0
528	20231113	095300	111909030	15610	15610	15610	15610	32
529	20231113	095200	111409510	15610	15610	15610	15610	20
530	20231113	095100	111097310	15610	15610	15610	15610	60
531	20231113	095000	110160710	15610	15610	15610	15610	56
532	20231113	094900	109286550	15610	15610	15610	15610	0
533	20231113	094800	109286550	15610	15610	15610	15610	0
534	20231113	094700	109286550	15610	15620	15620	15610	24
535	20231113	094600	108911900	15610	15610	15610	15600	59
536	20231113	094500	107990920	15610	15610	15610	15610	11
537	20231113	094400	107819210	15610	15610	15610	15610	12
538	20231113	094300	107631890	15600	15620	15620	15600	20
539	20231113	094200	107319680	15610	15610	15610	15610	56
540	20231113	094100	106445520	15590	15610	15610	15590	172
541	20231113	094000	103762720	15610	15630	15630	15610	62
542	20231113	093900	102794400	15640	15640	15640	15640	0
543	20231113	093800	102794400	15640	15700	15700	15640	40
544	20231113	093700	102167600	15700	15660	15700	15660	60
545	20231113	093600	101226650	15620	15690	15690	15620	48
546	20231113	093500	100476470	15670	15680	15680	15630	81
547	20231113	093400	99209040	15680	15680	15680	15620	678
548	20231113	093300	88586700	15710	15710	15710	15710	1
549	20231113	093200	88570990	15680	15670	15680	15670	297
550	20231113	093100	83914110	15680	15680	15680	15670	19
551	20231113	093000	83616300	15680	15680	15680	15680	0
552	20231113	092900	83616300	15680	15680	15680	15680	0
553	20231113	092800	83616300	15680	15680	15680	15680	14
554	20231113	092700	83396780	15680	15680	15680	15680	12
555	20231113	092600	83208620	15680	15680	15680	15680	7
556	20231113	092500	83098860	15680	15680	15680	15670	373
557	20231113	092400	77252660	15670	15670	15670	15670	120
558	20231113	092300	75372260	15670	15670	15670	15670	2
559	20231113	092200	75340920	15680	15720	15720	15680	39
560	20231113	092100	74728300	15730	15730	15730	15730	2
561	20231113	092000	74696840	15700	15690	15700	15690	2
562	20231113	091900	74665450	15690	15730	15730	15690	10
563	20231113	091800	74508470	15690	15720	15730	15690	79
564	20231113	091700	73267360	15700	15740	15790	15660	236
565	20231113	091600	69559930	15760	15750	15760	15750	33
566	20231113	091500	69040160	15740	15740	15840	15730	769
567	20231113	091400	56921480	15740	15750	15760	15730	366
568	20231113	091300	51156800	15780	15770	15780	15750	198
569	20231113	091200	48034530	15750	15760	15760	15750	117
570	20231113	091100	46190630	15760	15710	15760	15710	125
571	20231113	091000	44221990	15660	15660	15670	15660	48
572	20231113	090900	43469850	15660	15590	15660	15590	779
573	20231113	090800	31271800	15590	15590	15590	15590	1
574	20231113	090700	31256210	15560	15660	15660	15560	90
575	20231113	090600	29847980	15650	15650	15750	15650	32
576	20231113	090500	29344180	15650	15680	15750	15650	949
577	20231113	090400	14468190	15690	15760	15760	15690	267
578	20231113	090300	10266030	15770	15780	15780	15770	53
579	20231113	090200	9429750	15790	15880	15880	15790	54
580	20231113	090100	8576260	15890	15850	15890	15760	165
581	20231113	090000	5958000	15850	15750	15850	15750	378