KissMeData/005250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184400	546751190	13670	13670	13670	13670	1202
3	20231103	184300	546751190	13670	13670	13670	13670	0
4	20231103	184200	546751190	13670	13670	13670	13670	0
5	20231103	184100	546751190	13670	13670	13670	13670	0
6	20231103	184000	546751190	13670	13670	13670	13670	0
7	20231103	183900	546751190	13670	13670	13670	13670	0
8	20231103	183800	546751190	13670	13670	13670	13670	0
9	20231103	183700	546751190	13670	13670	13670	13670	0
10	20231103	183600	546751190	13670	13670	13670	13670	0
11	20231103	183500	546751190	13670	13670	13670	13670	0
12	20231103	183400	546751190	13670	13670	13670	13670	0
13	20231103	183300	546751190	13670	13670	13670	13670	0
14	20231103	183200	546751190	13670	13670	13670	13670	0
15	20231103	183100	546751190	13670	13670	13670	13670	0
16	20231103	183000	546751190	13670	13670	13670	13670	0
17	20231103	182900	546751190	13670	13670	13670	13670	0
18	20231103	182800	546751190	13670	13670	13670	13670	0
19	20231103	182700	546751190	13670	13670	13670	13670	0
20	20231103	182600	546751190	13670	13670	13670	13670	0
21	20231103	182500	546751190	13670	13670	13670	13670	0
22	20231103	182400	546751190	13670	13670	13670	13670	0
23	20231103	182300	546751190	13670	13670	13670	13670	0
24	20231103	182200	546751190	13670	13670	13670	13670	0
25	20231103	182100	546751190	13670	13670	13670	13670	0
26	20231103	182000	546751190	13670	13670	13670	13670	0
27	20231103	181900	546751190	13670	13670	13670	13670	0
28	20231103	181800	546751190	13670	13670	13670	13670	0
29	20231103	181700	546751190	13670	13670	13670	13670	0
30	20231103	181600	546751190	13670	13670	13670	13670	0
31	20231103	181500	546751190	13670	13670	13670	13670	0
32	20231103	181400	546751190	13670	13670	13670	13670	1202
33	20231103	181300	546751190	13670	13670	13670	13670	0
34	20231103	181200	546751190	13670	13670	13670	13670	0
35	20231103	181100	546751190	13670	13670	13670	13670	0
36	20231103	181000	546751190	13670	13670	13670	13670	0
37	20231103	180900	546751190	13670	13670	13670	13670	0
38	20231103	180800	546751190	13670	13670	13670	13670	0
39	20231103	180700	546751190	13670	13670	13670	13670	0
40	20231103	180600	546751190	13670	13670	13670	13670	0
41	20231103	180500	546751190	13670	13670	13670	13670	0
42	20231103	180400	546751190	13670	13670	13670	13670	0
43	20231103	180300	546751190	13670	13670	13670	13670	0
44	20231103	180200	546751190	13670	13670	13670	13670	0
45	20231103	180100	546751190	13670	13670	13670	13670	0
46	20231103	180000	546751190	13670	13670	13670	13670	0
47	20231103	175900	546751190	13670	13670	13670	13670	0
48	20231103	175800	546751190	13670	13670	13670	13670	0
49	20231103	175700	546751190	13670	13670	13670	13670	0
50	20231103	175600	546751190	13670	13670	13670	13670	0
51	20231103	175500	546751190	13670	13670	13670	13670	0
52	20231103	175400	546751190	13670	13670	13670	13670	0
53	20231103	175300	546751190	13670	13670	13670	13670	0
54	20231103	175200	546751190	13670	13670	13670	13670	0
55	20231103	175100	546751190	13670	13670	13670	13670	0
56	20231103	175000	546751190	13670	13670	13670	13670	0
57	20231103	174900	546751190	13670	13670	13670	13670	0
58	20231103	174800	546751190	13670	13670	13670	13670	0
59	20231103	174700	546751190	13670	13670	13670	13670	0
60	20231103	174600	546751190	13670	13670	13670	13670	0
61	20231103	174500	546751190	13670	13670	13670	13670	0
62	20231103	174400	546751190	13670	13670	13670	13670	1202
63	20231103	174300	546751190	13670	13670	13670	13670	0
64	20231103	174200	546751190	13670	13670	13670	13670	0
65	20231103	174100	546751190	13670	13670	13670	13670	0
66	20231103	174000	546751190	13670	13670	13670	13670	0
67	20231103	173900	546751190	13670	13670	13670	13670	0
68	20231103	173800	546751190	13670	13670	13670	13670	0
69	20231103	173700	546751190	13670	13670	13670	13670	0
70	20231103	173600	546751190	13670	13670	13670	13670	0
71	20231103	173500	546751190	13670	13670	13670	13670	0
72	20231103	173400	546751190	13670	13670	13670	13670	0
73	20231103	173300	546751190	13670	13670	13670	13670	0
74	20231103	173200	546751190	13670	13670	13670	13670	0
75	20231103	173100	546751190	13670	13670	13670	13670	0
76	20231103	173000	546751190	13670	13670	13670	13670	0
77	20231103	172900	546751190	13670	13670	13670	13670	0
78	20231103	172800	546751190	13670	13670	13670	13670	0
79	20231103	172700	546751190	13670	13670	13670	13670	0
80	20231103	172600	546751190	13670	13670	13670	13670	0
81	20231103	172500	546751190	13670	13670	13670	13670	0
82	20231103	172400	546751190	13670	13670	13670	13670	0
83	20231103	172300	546751190	13670	13670	13670	13670	0
84	20231103	172200	546751190	13670	13670	13670	13670	0
85	20231103	172100	546751190	13670	13670	13670	13670	0
86	20231103	172000	546751190	13670	13670	13670	13670	0
87	20231103	171900	546751190	13670	13670	13670	13670	0
88	20231103	171800	546751190	13670	13670	13670	13670	0
89	20231103	171700	546751190	13670	13670	13670	13670	0
90	20231103	171600	546751190	13670	13670	13670	13670	0
91	20231103	171500	546751190	13670	13670	13670	13670	0
92	20231103	171400	546751190	13670	13670	13670	13670	1202
93	20231103	171300	546751190	13670	13670	13670	13670	0
94	20231103	171200	546751190	13670	13670	13670	13670	0
95	20231103	171100	546751190	13670	13670	13670	13670	0
96	20231103	171000	546751190	13670	13670	13670	13670	0
97	20231103	170900	546751190	13670	13670	13670	13670	0
98	20231103	170800	546751190	13670	13670	13670	13670	0
99	20231103	170700	546751190	13670	13670	13670	13670	0
100	20231103	170600	546751190	13670	13670	13670	13670	0
101	20231103	170500	546751190	13670	13670	13670	13670	0
102	20231103	170400	546751190	13670	13670	13670	13670	0
103	20231103	170300	546751190	13670	13670	13670	13670	0
104	20231103	170200	546751190	13670	13670	13670	13670	0
105	20231103	170100	546751190	13670	13670	13670	13670	0
106	20231103	170000	546751190	13670	13670	13670	13670	0
107	20231103	165900	546751190	13670	13670	13670	13670	0
108	20231103	165800	546751190	13670	13670	13670	13670	0
109	20231103	165700	546751190	13670	13670	13670	13670	0
110	20231103	165600	546751190	13670	13670	13670	13670	0
111	20231103	165500	546751190	13670	13670	13670	13670	0
112	20231103	165400	546751190	13670	13670	13670	13670	0
113	20231103	165300	546751190	13670	13670	13670	13670	0
114	20231103	165200	546751190	13670	13670	13670	13670	0
115	20231103	165100	546751190	13670	13670	13670	13670	0
116	20231103	165000	546751190	13670	13670	13670	13670	0
117	20231103	164900	546751190	13670	13670	13670	13670	0
118	20231103	164800	546751190	13670	13670	13670	13670	0
119	20231103	164700	546751190	13670	13670	13670	13670	0
120	20231103	164600	546751190	13670	13670	13670	13670	0
121	20231103	164500	546751190	13670	13670	13670	13670	0
122	20231103	164400	546751190	13670	13670	13670	13670	1202
123	20231103	164300	546751190	13670	13670	13670	13670	0
124	20231103	164200	546751190	13670	13670	13670	13670	0
125	20231103	164100	546751190	13670	13670	13670	13670	0
126	20231103	164000	546751190	13670	13670	13670	13670	0
127	20231103	163900	546751190	13670	13670	13670	13670	0
128	20231103	163800	546751190	13670	13670	13670	13670	0
129	20231103	163700	546751190	13670	13670	13670	13670	0
130	20231103	163600	546751190	13670	13670	13670	13670	0
131	20231103	163500	546751190	13670	13670	13670	13670	0
132	20231103	163400	546751190	13670	13670	13670	13670	0
133	20231103	163300	546751190	13670	13670	13670	13670	0
134	20231103	163200	546751190	13670	13670	13670	13670	0
135	20231103	163100	546751190	13670	13670	13670	13670	0
136	20231103	163000	546751190	13670	13670	13670	13670	0
137	20231103	162900	546751190	13670	13670	13670	13670	0
138	20231103	162800	546751190	13670	13670	13670	13670	0
139	20231103	162700	546751190	13670	13670	13670	13670	0
140	20231103	162600	546751190	13670	13670	13670	13670	0
141	20231103	162500	546751190	13670	13670	13670	13670	0
142	20231103	162400	546751190	13670	13670	13670	13670	0
143	20231103	162300	546751190	13670	13670	13670	13670	0
144	20231103	162200	546751190	13670	13670	13670	13670	0
145	20231103	162100	546751190	13670	13670	13670	13670	0
146	20231103	162000	546751190	13670	13670	13670	13670	0
147	20231103	161900	546751190	13670	13670	13670	13670	0
148	20231103	161800	546751190	13670	13670	13670	13670	0
149	20231103	161700	546751190	13670	13670	13670	13670	0
150	20231103	161600	546751190	13670	13670	13670	13670	0
151	20231103	161500	546751190	13670	13670	13670	13670	0
152	20231103	161400	546751190	13670	13670	13670	13670	1202
153	20231103	161300	546751190	13670	13670	13670	13670	0
154	20231103	161200	546751190	13670	13670	13670	13670	0
155	20231103	161100	546751190	13670	13670	13670	13670	0
156	20231103	161000	546751190	13670	13670	13670	13670	0
157	20231103	160900	546751190	13670	13670	13670	13670	0
158	20231103	160800	546751190	13670	13670	13670	13670	0
159	20231103	160700	546751190	13670	13670	13670	13670	0
160	20231103	160600	546751190	13670	13670	13670	13670	0
161	20231103	160500	546751190	13670	13670	13670	13670	0
162	20231103	160400	546751190	13670	13670	13670	13670	0
163	20231103	160300	546751190	13670	13670	13670	13670	0
164	20231103	160200	546751190	13670	13670	13670	13670	0
165	20231103	160100	546751190	13670	13670	13670	13670	0
166	20231103	160000	546751190	13670	13670	13670	13670	0
167	20231103	155900	546751190	13670	13670	13670	13670	0
168	20231103	155800	546751190	13670	13670	13670	13670	0
169	20231103	155700	546751190	13670	13670	13670	13670	0
170	20231103	155600	546751190	13670	13670	13670	13670	0
171	20231103	155500	546751190	13670	13670	13670	13670	0
172	20231103	155400	546751190	13670	13670	13670	13670	0
173	20231103	155300	546751190	13670	13670	13670	13670	0
174	20231103	155200	546751190	13670	13670	13670	13670	0
175	20231103	155100	546751190	13670	13670	13670	13670	0
176	20231103	155000	546751190	13670	13670	13670	13670	0
177	20231103	154900	546751190	13670	13670	13670	13670	0
178	20231103	154800	546751190	13670	13670	13670	13670	0
179	20231103	154700	546751190	13670	13670	13670	13670	0
180	20231103	154600	546751190	13670	13670	13670	13670	0
181	20231103	154500	546751190	13670	13670	13670	13670	0
182	20231103	154400	546751190	13670	13670	13670	13670	1202
183	20231103	154300	546751190	13670	13670	13670	13670	0
184	20231103	154200	546751190	13670	13670	13670	13670	0
185	20231103	154100	546751190	13670	13670	13670	13670	0
186	20231103	154000	546751190	13670	13670	13670	13670	0
187	20231103	153900	546751190	13670	13670	13670	13670	0
188	20231103	153800	546751190	13670	13670	13670	13670	0
189	20231103	153700	546751190	13670	13670	13670	13670	0
190	20231103	153600	546751190	13670	13670	13670	13670	0
191	20231103	153500	546751190	13670	13670	13670	13670	0
192	20231103	153400	546751190	13670	13670	13670	13670	0
193	20231103	153300	546751190	13670	13670	13670	13670	0
194	20231103	153200	546751190	13670	13670	13670	13670	0
195	20231103	153100	546751190	13670	13670	13670	13670	0
196	20231103	153000	546751190	13670	13670	13670	13670	1202
197	20231103	152900	530319850	13670	13670	13670	13670	0
198	20231103	152800	530319850	13670	13670	13670	13670	0
199	20231103	152700	530319850	13670	13670	13670	13670	0
200	20231103	152600	530319850	13670	13670	13670	13670	0
201	20231103	152500	530319850	13670	13670	13670	13670	0
202	20231103	152400	530319850	13670	13670	13670	13670	0
203	20231103	152300	530319850	13670	13670	13670	13670	0
204	20231103	152200	530319850	13670	13670	13670	13670	0
205	20231103	152100	530319850	13670	13670	13670	13670	0
206	20231103	152000	530319850	13670	13670	13670	13670	0
207	20231103	151900	530319850	13670	13700	13700	13670	119
208	20231103	151800	528690130	13690	13680	13690	13680	274
209	20231103	151700	524940020	13680	13670	13680	13670	54
210	20231103	151600	524201810	13670	13660	13670	13660	29
211	20231103	151500	523805520	13660	13650	13660	13650	122
212	20231103	151400	522139010	13650	13660	13660	13650	10
213	20231103	151300	522002460	13660	13660	13660	13660	0
214	20231103	151200	522002460	13660	13660	13660	13660	0
215	20231103	151100	522002460	13660	13660	13660	13660	0
216	20231103	151000	522002460	13660	13660	13660	13650	101
217	20231103	150900	520622940	13660	13660	13660	13660	0
218	20231103	150800	520622940	13660	13670	13670	13660	98
219	20231103	150700	519283310	13670	13670	13670	13670	0
220	20231103	150600	519283310	13670	13670	13670	13670	5
221	20231103	150500	519214960	13670	13670	13670	13670	31
222	20231103	150400	518791190	13670	13640	13670	13640	109
223	20231103	150300	517302120	13630	13640	13640	13630	78
224	20231103	150200	516238930	13630	13630	13630	13630	0
225	20231103	150100	516238930	13630	13630	13630	13630	66
226	20231103	150000	515339350	13620	13610	13620	13610	262
227	20231103	145900	511771060	13610	13610	13620	13610	30
228	20231103	145800	511362540	13620	13610	13620	13610	27
229	20231103	145700	510994970	13610	13620	13620	13610	123
230	20231103	145600	509320710	13610	13620	13620	13610	102
231	20231103	145500	507931580	13600	13600	13610	13600	418
232	20231103	145400	502242770	13610	13600	13610	13600	27
233	20231103	145300	501875550	13600	13600	13610	13600	26
234	20231103	145200	501521940	13610	13610	13610	13600	130
235	20231103	145100	499752910	13600	13610	13610	13600	39
236	20231103	145000	499222460	13610	13610	13610	13600	1214
237	20231103	144900	482707950	13610	13610	13610	13610	5
238	20231103	144800	482639900	13610	13610	13610	13610	24
239	20231103	144700	482313260	13610	13610	13610	13610	25
240	20231103	144600	481973010	13610	13610	13610	13610	2
241	20231103	144500	481945790	13610	13610	13610	13610	24
242	20231103	144400	481619150	13610	13610	13610	13610	28
243	20231103	144300	481238070	13610	13610	13610	13610	5
244	20231103	144200	481170020	13620	13620	13620	13620	131
245	20231103	144100	479385800	13610	13630	13630	13610	131
246	20231103	144000	477600370	13610	13620	13630	13610	1090
247	20231103	143900	462762400	13630	13610	13630	13610	80
248	20231103	143800	461672100	13620	13620	13620	13620	120
249	20231103	143700	460037700	13620	13630	13630	13620	82
250	20231103	143600	458920680	13630	13630	13630	13630	1
251	20231103	143500	458907050	13630	13630	13630	13630	0
252	20231103	143400	458907050	13630	13630	13630	13630	2
253	20231103	143300	458879790	13650	13610	13650	13610	685
254	20231103	143200	449546990	13610	13610	13610	13610	204
255	20231103	143100	446770550	13610	13620	13620	13610	510
256	20231103	143000	439824950	13620	13620	13620	13620	26
257	20231103	142900	439470830	13620	13620	13620	13620	24
258	20231103	142800	439143950	13620	13620	13620	13620	23
259	20231103	142700	438830690	13620	13620	13620	13620	26
260	20231103	142600	438476570	13620	13620	13620	13620	3
261	20231103	142500	438435710	13620	13630	13630	13620	25
262	20231103	142400	438095200	13620	13630	13630	13620	25
263	20231103	142300	437754690	13630	13630	13630	13620	31
264	20231103	142200	437332210	13630	13630	13630	13630	140
265	20231103	142100	435424010	13630	13630	13630	13620	4
266	20231103	142000	435369500	13630	13640	13640	13630	29
267	20231103	141900	434974200	13630	13630	13630	13630	70
268	20231103	141800	434020100	13630	13630	13630	13630	70
269	20231103	141700	433066000	13620	13630	13630	13620	155
270	20231103	141600	430953600	13630	13630	13630	13630	157
271	20231103	141500	428813690	13630	13630	13630	13630	244
272	20231103	141400	425487970	13620	13630	13630	13620	26
273	20231103	141300	425133840	13630	13620	13630	13620	29
274	20231103	141200	424738850	13630	13630	13630	13630	1
275	20231103	141100	424725220	13630	13620	13630	13620	39
276	20231103	141000	424194030	13620	13640	13640	13620	4
277	20231103	140900	424139490	13640	13640	13640	13640	31
278	20231103	140800	423716650	13630	13630	13630	13630	63
279	20231103	140700	422857960	13630	13630	13630	13630	27
280	20231103	140600	422489950	13630	13620	13630	13620	324
281	20231103	140500	418074090	13630	13620	13630	13620	87
282	20231103	140400	416889040	13620	13630	13630	13620	544
283	20231103	140300	409476560	13630	13630	13630	13630	27
284	20231103	140200	409108550	13640	13640	13640	13640	3
285	20231103	140100	409067630	13630	13640	13640	13630	26
286	20231103	140000	408713230	13640	13630	13640	13630	70
287	20231103	135900	407758490	13630	13630	13640	13630	120
288	20231103	135800	406121750	13630	13630	13640	13630	52
289	20231103	135700	405412520	13630	13630	13630	13630	30
290	20231103	135600	405003620	13630	13630	13630	13630	32
291	20231103	135500	404567460	13630	13630	13640	13630	115
292	20231103	135400	402999220	13630	13640	13640	13630	126
293	20231103	135300	401280850	13640	13650	13650	13630	24
294	20231103	135200	400953330	13640	13630	13640	13630	118
295	20231103	135100	399343970	13630	13630	13630	13620	45
296	20231103	135000	398730660	13630	13620	13630	13610	82
297	20231103	134900	397613320	13620	13610	13620	13610	5
298	20231103	134800	397545260	13620	13620	13620	13620	104
299	20231103	134700	396128780	13620	13620	13630	13610	100
300	20231103	134600	394766150	13610	13620	13620	13610	31
301	20231103	134500	394343980	13620	13620	13620	13620	1
302	20231103	134400	394330360	13630	13630	13630	13620	705
303	20231103	134300	384724690	13620	13630	13630	13620	33
304	20231103	134200	384275210	13630	13620	13630	13620	4
305	20231103	134100	384220710	13620	13630	13630	13620	31
306	20231103	134000	383798470	13630	13620	13630	13620	32
307	20231103	133900	383362600	13620	13620	13620	13620	52
308	20231103	133800	382654360	13620	13620	13620	13620	1
309	20231103	133700	382640740	13630	13630	13630	13620	131
310	20231103	133600	380855240	13620	13620	13620	13610	73
311	20231103	133500	379860990	13610	13620	13620	13610	129
312	20231103	133400	378105040	13600	13620	13620	13600	137
313	20231103	133300	376239410	13610	13630	13630	13610	353
314	20231103	133200	371433800	13630	13630	13630	13630	10
315	20231103	133100	371297500	13630	13620	13640	13620	216
316	20231103	133000	368353640	13630	13640	13650	13630	132
317	20231103	132900	366553230	13630	13640	13640	13630	27
318	20231103	132800	366185210	13640	13630	13640	13620	31
319	20231103	132700	365762680	13620	13600	13620	13600	144
320	20231103	132600	363802320	13610	13600	13620	13600	192
321	20231103	132500	361189430	13610	13610	13620	13600	566
322	20231103	132400	353489060	13610	13610	13610	13610	31
323	20231103	132300	353067150	13620	13640	13640	13620	806
324	20231103	132200	342086140	13630	13630	13630	13630	28
325	20231103	132100	341704500	13640	13630	13640	13630	11
326	20231103	132000	341554530	13640	13630	13640	13630	34
327	20231103	131900	341091080	13640	13630	13650	13630	50
328	20231103	131800	340409330	13640	13630	13640	13630	117
329	20231103	131700	338813470	13640	13640	13640	13640	33
330	20231103	131600	338363350	13640	13640	13640	13640	39
331	20231103	131500	337831390	13640	13640	13640	13640	11
332	20231103	131400	337681350	13640	13630	13640	13630	228
333	20231103	131300	334571450	13640	13640	13640	13630	62
334	20231103	131200	333726040	13630	13630	13640	13630	29
335	20231103	131100	333330760	13640	13630	13640	13630	11
336	20231103	131000	333180780	13630	13630	13650	13630	38
337	20231103	130900	332662710	13650	13630	13650	13630	334
338	20231103	130800	328106930	13630	13640	13640	13630	43
339	20231103	130700	327520430	13640	13650	13650	13640	7
340	20231103	130600	327424890	13650	13650	13650	13650	480
341	20231103	130500	320872890	13670	13650	13670	13650	187
342	20231103	130400	318318440	13650	13650	13660	13650	35
343	20231103	130300	317840650	13660	13650	13660	13650	86
344	20231103	130200	316666710	13650	13650	13660	13650	34
345	20231103	130100	316202570	13650	13660	13670	13650	7
346	20231103	130000	316106930	13660	13650	13660	13650	198
347	20231103	125900	313402790	13650	13650	13650	13650	39
348	20231103	125800	312870440	13650	13650	13650	13650	3
349	20231103	125700	312829490	13650	13640	13650	13640	32
350	20231103	125600	312392700	13660	13660	13660	13630	3419
351	20231103	125500	265722720	13660	13670	13670	13660	295
352	20231103	125400	261690080	13670	13670	13670	13670	7
353	20231103	125300	261594390	13670	13670	13670	13670	9
354	20231103	125200	261471360	13670	13670	13670	13670	6
355	20231103	125100	261389340	13670	13670	13670	13670	2
356	20231103	125000	261362000	13670	13670	13670	13670	17
357	20231103	124900	261129610	13670	13680	13680	13670	59
358	20231103	124800	260322500	13680	13680	13680	13680	4
359	20231103	124700	260267780	13680	13680	13680	13680	22
360	20231103	124600	259966820	13680	13690	13700	13680	233
361	20231103	124500	256777610	13690	13690	13690	13690	16
362	20231103	124400	256558570	13690	13690	13690	13690	8
363	20231103	124300	256449050	13690	13700	13700	13690	211
364	20231103	124200	253558630	13700	13700	13700	13700	29
365	20231103	124100	253161330	13700	13700	13700	13700	5
366	20231103	124000	253092830	13700	13700	13700	13700	12
367	20231103	123900	252928430	13710	13700	13710	13700	10
368	20231103	123800	252791390	13700	13710	13710	13700	7
369	20231103	123700	252695450	13710	13710	13710	13710	22
370	20231103	123600	252393830	13710	13710	13720	13700	45
371	20231103	123500	251776870	13700	13700	13700	13690	153
372	20231103	123400	249681030	13690	13690	13690	13690	4
373	20231103	123300	249626270	13700	13690	13700	13690	36
374	20231103	123200	249133390	13700	13690	13700	13690	31
375	20231103	123100	248708960	13700	13690	13700	13690	7
376	20231103	123000	248613090	13690	13700	13700	13690	47
377	20231103	122900	247969490	13700	13680	13710	13680	264
378	20231103	122800	244353280	13680	13680	13680	13680	2
379	20231103	122700	244325920	13690	13690	13690	13690	8
380	20231103	122600	244216400	13670	13670	13690	13670	86
381	20231103	122500	243039860	13690	13670	13690	13670	401
382	20231103	122400	237554140	13670	13670	13670	13670	9
383	20231103	122300	237431110	13670	13670	13670	13670	27
384	20231103	122200	237062020	13670	13670	13670	13670	30
385	20231103	122100	236651920	13670	13680	13680	13670	13
386	20231103	122000	236474110	13670	13670	13680	13670	43
387	20231103	121900	235886160	13670	13670	13670	13670	27
388	20231103	121800	235517070	13680	13670	13680	13670	31
389	20231103	121700	235093280	13670	13670	13670	13670	3
390	20231103	121600	235052270	13670	13680	13680	13670	30
391	20231103	121500	234641900	13680	13680	13680	13680	37
392	20231103	121400	234135740	13680	13680	13680	13680	7
393	20231103	121300	234039980	13680	13670	13680	13670	158
394	20231103	121200	231878580	13670	13670	13670	13670	31
395	20231103	121100	231454810	13670	13670	13670	13670	57
396	20231103	121000	230675620	13660	13660	13680	13660	55
397	20231103	120900	229923650	13690	13650	13690	13650	351
398	20231103	120800	225127230	13650	13650	13650	13650	28
399	20231103	120700	224745030	13650	13650	13650	13650	7
400	20231103	120600	224649480	13650	13650	13650	13650	27
401	20231103	120500	224280930	13650	13650	13650	13650	3
402	20231103	120400	224239980	13650	13660	13660	13650	12
403	20231103	120300	224076120	13660	13680	13680	13660	77
404	20231103	120200	223023320	13670	13660	13670	13660	25
405	20231103	120100	222681600	13680	13650	13680	13650	659
406	20231103	120000	213676000	13650	13650	13650	13650	9
407	20231103	115900	213553150	13650	13650	13650	13650	38
408	20231103	115800	213034450	13650	13650	13650	13650	34
409	20231103	115700	212570350	13650	13650	13650	13650	7
410	20231103	115600	212474800	13650	13650	13650	13650	31
411	20231103	115500	212051650	13650	13650	13650	13650	34
412	20231103	115400	211587550	13650	13650	13650	13650	4
413	20231103	115300	211532950	13650	13650	13660	13650	93
414	20231103	115200	210262630	13650	13650	13650	13650	32
415	20231103	115100	209825830	13650	13650	13650	13650	34
416	20231103	115000	209361730	13650	13650	13660	13650	81
417	20231103	114900	208255370	13650	13660	13660	13650	1011
418	20231103	114800	194452360	13660	13660	13670	13660	31
419	20231103	114700	194028890	13660	13660	13660	13660	11
420	20231103	114600	193878630	13660	13660	13670	13660	101
421	20231103	114500	192498960	13650	13650	13660	13650	16
422	20231103	114400	192280510	13660	13660	13660	13650	48
423	20231103	114300	191624930	13650	13670	13670	13650	1141
424	20231103	114200	176038370	13670	13690	13690	13670	73
425	20231103	114100	175039350	13690	13690	13700	13690	87
426	20231103	114000	173847760	13690	13690	13690	13690	11
427	20231103	113900	173697170	13690	13720	13720	13690	319
428	20231103	113800	169323770	13730	13700	13730	13700	127
429	20231103	113700	167581430	13700	13700	13700	13700	5
430	20231103	113600	167512930	13700	13690	13710	13690	112
431	20231103	113500	165978520	13690	13690	13690	13690	8
432	20231103	113400	165869000	13690	13690	13690	13690	15
433	20231103	113300	165663650	13690	13690	13690	13690	12
434	20231103	113200	165499370	13690	13690	13690	13690	11
435	20231103	113100	165348780	13700	13700	13700	13700	1
436	20231103	113000	165335080	13700	13700	13700	13700	114
437	20231103	112900	163773280	13690	13690	13690	13690	13
438	20231103	112800	163595310	13690	13700	13700	13690	9
439	20231103	112700	163472090	13700	13690	13700	13690	17
440	20231103	112600	163239340	13690	13690	13690	13690	6
441	20231103	112500	163157200	13690	13690	13690	13690	7
442	20231103	112400	163061370	13690	13690	13690	13690	15
443	20231103	112300	162856020	13690	13690	13690	13690	10
444	20231103	112200	162719120	13690	13690	13690	13690	9
445	20231103	112100	162595910	13690	13690	13690	13690	13
446	20231103	112000	162417940	13690	13690	13690	13690	3
447	20231103	111900	162376870	13690	13690	13690	13690	13
448	20231103	111800	162198900	13690	13690	13690	13690	20
449	20231103	111700	161925100	13690	13690	13700	13690	64
450	20231103	111600	161048450	13690	13690	13690	13690	8
451	20231103	111500	160938930	13690	13690	13690	13690	39
452	20231103	111400	160405020	13690	13660	13710	13660	150
453	20231103	111300	158352480	13660	13660	13660	13660	8
454	20231103	111200	158243200	13660	13660	13660	13660	19
455	20231103	111100	157983660	13660	13660	13660	13660	13
456	20231103	111000	157806080	13670	13660	13670	13660	43
457	20231103	110900	157218350	13660	13660	13660	13660	21
458	20231103	110800	156931490	13660	13660	13660	13660	0
459	20231103	110700	156931490	13660	13650	13660	13650	91
460	20231103	110600	155688490	13650	13650	13660	13650	18
461	20231103	110500	155442780	13650	13650	13650	13650	26
462	20231103	110400	155087880	13650	13640	13650	13640	117
463	20231103	110300	153491080	13640	13640	13640	13640	10
464	20231103	110200	153354680	13640	13650	13650	13640	5
465	20231103	110100	153286470	13650	13650	13650	13650	14
466	20231103	110000	153095370	13650	13640	13650	13640	115
467	20231103	105900	151525750	13640	13640	13640	13640	129
468	20231103	105800	149766190	13640	13640	13650	13640	101
469	20231103	105700	148387880	13640	13650	13650	13640	25
470	20231103	105600	148046690	13650	13650	13650	13640	33
471	20231103	105500	147596270	13640	13640	13640	13640	6
472	20231103	105400	147514430	13650	13650	13660	13640	44
473	20231103	105300	146913710	13650	13680	13680	13640	155
474	20231103	105200	144796960	13680	13680	13680	13680	32
475	20231103	105100	144359200	13680	13700	13700	13680	368
476	20231103	105000	139321340	13700	13700	13700	13700	33
477	20231103	104900	138869240	13700	13700	13700	13700	10
478	20231103	104800	138732240	13700	13690	13700	13690	53
479	20231103	104700	138006490	13690	13700	13700	13690	11
480	20231103	104600	137855880	13690	13680	13690	13680	80
481	20231103	104500	136760790	13680	13680	13680	13680	27
482	20231103	104400	136391430	13680	13670	13680	13670	34
483	20231103	104300	135926410	13670	13660	13680	13660	127
484	20231103	104200	134190030	13660	13660	13670	13660	72
485	20231103	104100	133206170	13660	13660	13660	13660	28
486	20231103	104000	132823690	13670	13660	13670	13660	3
487	20231103	103900	132782700	13660	13720	13720	13660	41
488	20231103	103800	132220600	13660	13650	13700	13650	116
489	20231103	103700	130634180	13650	13650	13650	13650	12
490	20231103	103600	130470380	13700	13650	13700	13650	374
491	20231103	103500	125355640	13650	13650	13650	13650	32
492	20231103	103400	124918840	13650	13650	13650	13650	27
493	20231103	103300	124550290	13650	13660	13660	13650	24
494	20231103	103200	124222610	13650	13650	13660	13650	34
495	20231103	103100	123758440	13650	13650	13660	13650	35
496	20231103	103000	123280680	13650	13640	13650	13640	256
497	20231103	102900	119786670	13640	13650	13650	13640	12
498	20231103	102800	119622930	13650	13650	13660	13650	92
499	20231103	102700	118367110	13650	13650	13650	13650	38
500	20231103	102600	117848410	13650	13650	13660	13650	26
501	20231103	102500	117493330	13650	13660	13660	13650	34
502	20231103	102400	117029200	13660	13660	13660	13660	104
503	20231103	102300	115608560	13660	13660	13660	13660	44
504	20231103	102200	115007520	13660	13660	13660	13660	2
505	20231103	102100	114980200	13660	13660	13660	13660	37
506	20231103	102000	114474780	13660	13660	13660	13660	31
507	20231103	101900	114051320	13660	13670	13670	13660	7
508	20231103	101800	113955670	13670	13680	13680	13670	212
509	20231103	101700	111056120	13670	13670	13670	13670	23
510	20231103	101600	110741710	13670	13680	13680	13670	10
511	20231103	101500	110604960	13680	13680	13680	13680	36
512	20231103	101400	110112480	13680	13690	13690	13680	34
513	20231103	101300	109647350	13680	13690	13690	13680	30
514	20231103	101200	109236930	13680	13680	13680	13680	10
515	20231103	101100	109100130	13690	13690	13690	13690	1
516	20231103	101000	109086440	13680	13680	13730	13680	485
517	20231103	100900	102436570	13680	13680	13680	13680	14
518	20231103	100800	102245050	13680	13680	13690	13680	34
519	20231103	100700	101779920	13680	13680	13680	13680	31
520	20231103	100600	101355840	13680	13680	13680	13680	38
521	20231103	100500	100836000	13680	13680	13690	13680	86
522	20231103	100400	99659510	13680	13680	13690	13680	36
523	20231103	100300	99166990	13680	13690	13690	13680	34
524	20231103	100200	98701850	13680	13680	13680	13680	13
525	20231103	100100	98524010	13690	13680	13690	13680	30
526	20231103	100000	98113570	13690	13670	13700	13670	87
527	20231103	095900	96923200	13670	13670	13680	13670	56
528	20231103	095800	96157180	13680	13670	13680	13670	32
529	20231103	095700	95719680	13670	13670	13670	13670	1
530	20231103	095600	95706010	13680	13650	13680	13650	87
531	20231103	095500	94516560	13650	13670	13680	13640	290
532	20231103	095400	90556770	13680	13680	13680	13680	0
533	20231103	095300	90556770	13680	13680	13680	13680	64
534	20231103	095200	89681250	13710	13710	13710	13710	751
535	20231103	095100	79385040	13710	13720	13720	13710	261
536	20231103	095000	75806720	13710	13720	13720	13710	72
537	20231103	094900	74819100	13710	13720	13720	13710	15
538	20231103	094800	74613350	13710	13710	13710	13710	22
539	20231103	094700	74311730	13720	13710	13720	13710	91
540	20231103	094600	73063470	13710	13710	13710	13710	22
541	20231103	094500	72761850	13710	13710	13710	13710	6
542	20231103	094400	72679590	13710	13710	13710	13710	32
543	20231103	094300	72240870	13710	13710	13710	13710	26
544	20231103	094200	71884410	13710	13720	13720	13710	7
545	20231103	094100	71788390	13710	13710	13710	13710	107
546	20231103	094000	70321420	13710	13670	13710	13670	173
547	20231103	093900	67952970	13670	13670	13670	13670	2
548	20231103	093800	67925630	13670	13660	13700	13660	66
549	20231103	093700	67022740	13650	13640	13650	13640	81
550	20231103	093600	65917290	13640	13640	13640	13640	5
551	20231103	093500	65849090	13650	13650	13650	13650	0
552	20231103	093400	65849090	13650	13640	13650	13640	147
553	20231103	093300	63842560	13650	13640	13650	13640	47
554	20231103	093200	63201470	13640	13640	13650	13640	67
555	20231103	093100	62287580	13630	13640	13640	13630	22
556	20231103	093000	61987700	13650	13640	13650	13640	64
557	20231103	092900	61114360	13640	13640	13640	13630	38
558	20231103	092800	60596060	13640	13640	13650	13630	197
559	20231103	092700	57908680	13640	13650	13650	13640	305
560	20231103	092600	53745530	13650	13680	13680	13650	1014
561	20231103	092500	39876430	13680	13680	13680	13680	50
562	20231103	092400	39192430	13680	13690	13690	13680	327
563	20231103	092300	34718400	13690	13690	13690	13690	34
564	20231103	092200	34252940	13690	13690	13690	13690	68
565	20231103	092100	33322020	13690	13680	13690	13680	9
566	20231103	092000	33198850	13690	13690	13690	13690	2
567	20231103	091900	33171470	13690	13690	13690	13680	261
568	20231103	091800	29599030	13700	13700	13700	13700	0
569	20231103	091700	29599030	13700	13710	13710	13700	37
570	20231103	091600	29092120	13700	13700	13700	13700	0
571	20231103	091500	29092120	13700	13730	13730	13700	142
572	20231103	091400	27143140	13790	13790	13790	13790	0
573	20231103	091300	27143140	13790	13790	13790	13790	0
574	20231103	091200	27143140	13790	13750	13790	13750	549
575	20231103	091100	19586350	13750	13750	13750	13750	15
576	20231103	091000	19380100	13750	13730	13750	13730	208
577	20231103	090900	16523830	13730	13720	13740	13720	142
578	20231103	090800	14574490	13710	13700	13710	13700	12
579	20231103	090700	14410000	13700	13700	13700	13700	17
580	20231103	090600	14177100	13710	13730	13730	13700	161
581	20231103	090500	11967310	13730	13730	13730	13730	0
582	20231103	090400	11967310	13730	13690	13730	13690	178
583	20231103	090300	9525750	13690	13710	13720	13690	250
584	20231103	090200	6098390	13710	13710	13710	13710	0
585	20231103	090100	6098390	13710	13730	13730	13710	177
586	20231103	090000	3670220	13760	13740	13760	13740	267