KissMeData/026960/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190900	529911040	17810	17810	17810	17810	2238
3	20231113	190800	529911040	17810	17810	17810	17810	0
4	20231113	190700	529911040	17810	17810	17810	17810	0
5	20231113	190600	529911040	17810	17810	17810	17810	0
6	20231113	190500	529911040	17810	17810	17810	17810	0
7	20231113	190400	529911040	17810	17810	17810	17810	0
8	20231113	190300	529911040	17810	17810	17810	17810	0
9	20231113	190200	529911040	17810	17810	17810	17810	0
10	20231113	190100	529911040	17810	17810	17810	17810	0
11	20231113	190000	529911040	17810	17810	17810	17810	0
12	20231113	185900	529911040	17810	17810	17810	17810	0
13	20231113	185800	529911040	17810	17810	17810	17810	0
14	20231113	185700	529911040	17810	17810	17810	17810	0
15	20231113	185600	529911040	17810	17810	17810	17810	0
16	20231113	185500	529911040	17810	17810	17810	17810	0
17	20231113	185400	529911040	17810	17810	17810	17810	0
18	20231113	185300	529911040	17810	17810	17810	17810	0
19	20231113	185200	529911040	17810	17810	17810	17810	0
20	20231113	185100	529911040	17810	17810	17810	17810	0
21	20231113	185000	529911040	17810	17810	17810	17810	0
22	20231113	184900	529911040	17810	17810	17810	17810	0
23	20231113	184800	529911040	17810	17810	17810	17810	0
24	20231113	184700	529911040	17810	17810	17810	17810	0
25	20231113	184600	529911040	17810	17810	17810	17810	0
26	20231113	184500	529911040	17810	17810	17810	17810	0
27	20231113	184400	529911040	17810	17810	17810	17810	0
28	20231113	184300	529911040	17810	17810	17810	17810	0
29	20231113	184200	529911040	17810	17810	17810	17810	0
30	20231113	184100	529911040	17810	17810	17810	17810	0
31	20231113	184000	529911040	17810	17810	17810	17810	0
32	20231113	183900	529911040	17810	17810	17810	17810	2238
33	20231113	183800	529911040	17810	17810	17810	17810	0
34	20231113	183700	529911040	17810	17810	17810	17810	0
35	20231113	183600	529911040	17810	17810	17810	17810	0
36	20231113	183500	529911040	17810	17810	17810	17810	0
37	20231113	183400	529911040	17810	17810	17810	17810	0
38	20231113	183300	529911040	17810	17810	17810	17810	0
39	20231113	183200	529911040	17810	17810	17810	17810	0
40	20231113	183100	529911040	17810	17810	17810	17810	0
41	20231113	183000	529911040	17810	17810	17810	17810	0
42	20231113	182900	529911040	17810	17810	17810	17810	0
43	20231113	182800	529911040	17810	17810	17810	17810	0
44	20231113	182700	529911040	17810	17810	17810	17810	0
45	20231113	182600	529911040	17810	17810	17810	17810	0
46	20231113	182500	529911040	17810	17810	17810	17810	0
47	20231113	182400	529911040	17810	17810	17810	17810	0
48	20231113	182300	529911040	17810	17810	17810	17810	0
49	20231113	182200	529911040	17810	17810	17810	17810	0
50	20231113	182100	529911040	17810	17810	17810	17810	0
51	20231113	182000	529911040	17810	17810	17810	17810	0
52	20231113	181900	529911040	17810	17810	17810	17810	0
53	20231113	181800	529911040	17810	17810	17810	17810	0
54	20231113	181700	529911040	17810	17810	17810	17810	0
55	20231113	181600	529911040	17810	17810	17810	17810	0
56	20231113	181500	529911040	17810	17810	17810	17810	0
57	20231113	181400	529911040	17810	17810	17810	17810	0
58	20231113	181300	529911040	17810	17810	17810	17810	0
59	20231113	181200	529911040	17810	17810	17810	17810	0
60	20231113	181100	529911040	17810	17810	17810	17810	0
61	20231113	181000	529911040	17810	17810	17810	17810	0
62	20231113	180900	529911040	17810	17810	17810	17810	2238
63	20231113	180800	529911040	17810	17810	17810	17810	0
64	20231113	180700	529911040	17810	17810	17810	17810	0
65	20231113	180600	529911040	17810	17810	17810	17810	0
66	20231113	180500	529911040	17810	17810	17810	17810	0
67	20231113	180400	529911040	17810	17810	17810	17810	0
68	20231113	180300	529911040	17810	17810	17810	17810	0
69	20231113	180200	529911040	17810	17810	17810	17810	0
70	20231113	180100	529911040	17810	17810	17810	17810	0
71	20231113	180000	529911040	17810	17810	17810	17810	0
72	20231113	175900	529911040	17810	17810	17810	17810	0
73	20231113	175800	529911040	17810	17810	17810	17810	0
74	20231113	175700	529911040	17810	17810	17810	17810	0
75	20231113	175600	529911040	17810	17810	17810	17810	0
76	20231113	175500	529911040	17810	17810	17810	17810	0
77	20231113	175400	529911040	17810	17810	17810	17810	0
78	20231113	175300	529911040	17810	17810	17810	17810	0
79	20231113	175200	529911040	17810	17810	17810	17810	0
80	20231113	175100	529911040	17810	17810	17810	17810	0
81	20231113	175000	529911040	17810	17810	17810	17810	0
82	20231113	174900	529911040	17810	17810	17810	17810	0
83	20231113	174800	529911040	17810	17810	17810	17810	0
84	20231113	174700	529911040	17810	17810	17810	17810	0
85	20231113	174600	529911040	17810	17810	17810	17810	0
86	20231113	174500	529911040	17810	17810	17810	17810	0
87	20231113	174400	529911040	17810	17810	17810	17810	0
88	20231113	174300	529911040	17810	17810	17810	17810	0
89	20231113	174200	529911040	17810	17810	17810	17810	0
90	20231113	174100	529911040	17810	17810	17810	17810	0
91	20231113	174000	529911040	17810	17810	17810	17810	0
92	20231113	173900	529911040	17810	17810	17810	17810	2238
93	20231113	173800	529911040	17810	17810	17810	17810	0
94	20231113	173700	529911040	17810	17810	17810	17810	0
95	20231113	173600	529911040	17810	17810	17810	17810	0
96	20231113	173500	529911040	17810	17810	17810	17810	0
97	20231113	173400	529911040	17810	17810	17810	17810	0
98	20231113	173300	529911040	17810	17810	17810	17810	0
99	20231113	173200	529911040	17810	17810	17810	17810	0
100	20231113	173100	529911040	17810	17810	17810	17810	0
101	20231113	173000	529911040	17810	17810	17810	17810	0
102	20231113	172900	529911040	17810	17810	17810	17810	0
103	20231113	172800	529911040	17810	17810	17810	17810	0
104	20231113	172700	529911040	17810	17810	17810	17810	0
105	20231113	172600	529911040	17810	17810	17810	17810	0
106	20231113	172500	529911040	17810	17810	17810	17810	0
107	20231113	172400	529911040	17810	17810	17810	17810	0
108	20231113	172300	529911040	17810	17810	17810	17810	0
109	20231113	172200	529911040	17810	17810	17810	17810	0
110	20231113	172100	529911040	17810	17810	17810	17810	0
111	20231113	172000	529911040	17810	17810	17810	17810	0
112	20231113	171900	529911040	17810	17810	17810	17810	0
113	20231113	171800	529911040	17810	17810	17810	17810	0
114	20231113	171700	529911040	17810	17810	17810	17810	0
115	20231113	171600	529911040	17810	17810	17810	17810	0
116	20231113	171500	529911040	17810	17810	17810	17810	0
117	20231113	171400	529911040	17810	17810	17810	17810	0
118	20231113	171300	529911040	17810	17810	17810	17810	0
119	20231113	171200	529911040	17810	17810	17810	17810	0
120	20231113	171100	529911040	17810	17810	17810	17810	0
121	20231113	171000	529911040	17810	17810	17810	17810	0
122	20231113	170900	529911040	17810	17810	17810	17810	2238
123	20231113	170800	529911040	17810	17810	17810	17810	0
124	20231113	170700	529911040	17810	17810	17810	17810	0
125	20231113	170600	529911040	17810	17810	17810	17810	0
126	20231113	170500	529911040	17810	17810	17810	17810	0
127	20231113	170400	529911040	17810	17810	17810	17810	0
128	20231113	170300	529911040	17810	17810	17810	17810	0
129	20231113	170200	529911040	17810	17810	17810	17810	0
130	20231113	170100	529911040	17810	17810	17810	17810	0
131	20231113	170000	529911040	17810	17810	17810	17810	0
132	20231113	165900	529911040	17810	17810	17810	17810	0
133	20231113	165800	529911040	17810	17810	17810	17810	0
134	20231113	165700	529911040	17810	17810	17810	17810	0
135	20231113	165600	529911040	17810	17810	17810	17810	0
136	20231113	165500	529911040	17810	17810	17810	17810	0
137	20231113	165400	529911040	17810	17810	17810	17810	0
138	20231113	165300	529911040	17810	17810	17810	17810	0
139	20231113	165200	529911040	17810	17810	17810	17810	0
140	20231113	165100	529911040	17810	17810	17810	17810	0
141	20231113	165000	529911040	17810	17810	17810	17810	0
142	20231113	164900	529911040	17810	17810	17810	17810	0
143	20231113	164800	529911040	17810	17810	17810	17810	0
144	20231113	164700	529911040	17810	17810	17810	17810	0
145	20231113	164600	529911040	17810	17810	17810	17810	0
146	20231113	164500	529911040	17810	17810	17810	17810	0
147	20231113	164400	529911040	17810	17810	17810	17810	0
148	20231113	164300	529911040	17810	17810	17810	17810	0
149	20231113	164200	529911040	17810	17810	17810	17810	0
150	20231113	164100	529911040	17810	17810	17810	17810	0
151	20231113	164000	529911040	17810	17810	17810	17810	0
152	20231113	163900	529911040	17810	17810	17810	17810	2238
153	20231113	163800	529911040	17810	17810	17810	17810	0
154	20231113	163700	529911040	17810	17810	17810	17810	0
155	20231113	163600	529911040	17810	17810	17810	17810	0
156	20231113	163500	529911040	17810	17810	17810	17810	0
157	20231113	163400	529911040	17810	17810	17810	17810	0
158	20231113	163300	529911040	17810	17810	17810	17810	0
159	20231113	163200	529911040	17810	17810	17810	17810	0
160	20231113	163100	529911040	17810	17810	17810	17810	0
161	20231113	163000	529911040	17810	17810	17810	17810	0
162	20231113	162900	529911040	17810	17810	17810	17810	0
163	20231113	162800	529911040	17810	17810	17810	17810	0
164	20231113	162700	529911040	17810	17810	17810	17810	0
165	20231113	162600	529911040	17810	17810	17810	17810	0
166	20231113	162500	529911040	17810	17810	17810	17810	0
167	20231113	162400	529911040	17810	17810	17810	17810	0
168	20231113	162300	529911040	17810	17810	17810	17810	0
169	20231113	162200	529911040	17810	17810	17810	17810	0
170	20231113	162100	529911040	17810	17810	17810	17810	0
171	20231113	162000	529911040	17810	17810	17810	17810	0
172	20231113	161900	529911040	17810	17810	17810	17810	0
173	20231113	161800	529911040	17810	17810	17810	17810	0
174	20231113	161700	529911040	17810	17810	17810	17810	0
175	20231113	161600	529911040	17810	17810	17810	17810	0
176	20231113	161500	529911040	17810	17810	17810	17810	0
177	20231113	161400	529911040	17810	17810	17810	17810	0
178	20231113	161300	529911040	17810	17810	17810	17810	0
179	20231113	161200	529911040	17810	17810	17810	17810	0
180	20231113	161100	529911040	17810	17810	17810	17810	0
181	20231113	161000	529911040	17810	17810	17810	17810	0
182	20231113	160900	529911040	17810	17810	17810	17810	2238
183	20231113	160800	529911040	17810	17810	17810	17810	0
184	20231113	160700	529911040	17810	17810	17810	17810	0
185	20231113	160600	529911040	17810	17810	17810	17810	0
186	20231113	160500	529911040	17810	17810	17810	17810	0
187	20231113	160400	529911040	17810	17810	17810	17810	0
188	20231113	160300	529911040	17810	17810	17810	17810	0
189	20231113	160200	529911040	17810	17810	17810	17810	0
190	20231113	160100	529911040	17810	17810	17810	17810	0
191	20231113	160000	529911040	17810	17810	17810	17810	0
192	20231113	155900	529911040	17810	17810	17810	17810	0
193	20231113	155800	529911040	17810	17810	17810	17810	0
194	20231113	155700	529911040	17810	17810	17810	17810	0
195	20231113	155600	529911040	17810	17810	17810	17810	0
196	20231113	155500	529911040	17810	17810	17810	17810	0
197	20231113	155400	529911040	17810	17810	17810	17810	0
198	20231113	155300	529911040	17810	17810	17810	17810	0
199	20231113	155200	529911040	17810	17810	17810	17810	0
200	20231113	155100	529911040	17810	17810	17810	17810	0
201	20231113	155000	529911040	17810	17810	17810	17810	0
202	20231113	154900	529911040	17810	17810	17810	17810	0
203	20231113	154800	529911040	17810	17810	17810	17810	0
204	20231113	154700	529911040	17810	17810	17810	17810	0
205	20231113	154600	529911040	17810	17810	17810	17810	0
206	20231113	154500	529911040	17810	17810	17810	17810	0
207	20231113	154400	529911040	17810	17810	17810	17810	0
208	20231113	154300	529911040	17810	17810	17810	17810	0
209	20231113	154200	529911040	17810	17810	17810	17810	0
210	20231113	154100	529911040	17810	17810	17810	17810	0
211	20231113	154000	529911040	17810	17810	17810	17810	0
212	20231113	153900	529911040	17810	17810	17810	17810	2238
213	20231113	153800	529911040	17810	17810	17810	17810	0
214	20231113	153700	529911040	17810	17810	17810	17810	0
215	20231113	153600	529911040	17810	17810	17810	17810	0
216	20231113	153500	529911040	17810	17810	17810	17810	0
217	20231113	153400	529911040	17810	17810	17810	17810	0
218	20231113	153300	529911040	17810	17810	17810	17810	0
219	20231113	153200	529911040	17810	17810	17810	17810	0
220	20231113	153100	529911040	17810	17810	17810	17810	0
221	20231113	153000	529911040	17810	17810	17810	17810	2238
222	20231113	152900	490052260	17780	17780	17780	17780	0
223	20231113	152800	490052260	17780	17780	17780	17780	0
224	20231113	152700	490052260	17780	17780	17780	17780	0
225	20231113	152600	490052260	17780	17780	17780	17780	0
226	20231113	152500	490052260	17780	17780	17780	17780	0
227	20231113	152400	490052260	17780	17780	17780	17780	0
228	20231113	152300	490052260	17780	17780	17780	17780	0
229	20231113	152200	490052260	17780	17780	17780	17780	0
230	20231113	152100	490052260	17780	17780	17780	17780	0
231	20231113	152000	490052260	17780	17780	17780	17780	0
232	20231113	151900	490052260	17780	17780	17780	17780	63
233	20231113	151800	488932120	17780	17770	17780	17770	62
234	20231113	151700	487830160	17770	17760	17780	17760	208
235	20231113	151600	484134120	17770	17760	17770	17750	103
236	20231113	151500	482304120	17750	17760	17770	17750	1980
237	20231113	151400	447138620	17770	17760	17770	17760	28
238	20231113	151300	446641090	17770	17760	17770	17750	27
239	20231113	151200	446161410	17770	17770	17780	17750	37
240	20231113	151100	445503980	17780	17770	17780	17750	69
241	20231113	151000	444278380	17760	17770	17770	17750	24
242	20231113	150900	443852090	17780	17760	17780	17750	727
243	20231113	150800	430945700	17760	17770	17770	17750	257
244	20231113	150700	426381230	17770	17770	17770	17760	128
245	20231113	150600	424107710	17770	17760	17780	17760	19
246	20231113	150500	423770070	17770	17780	17780	17770	268
247	20231113	150400	419007490	17780	17770	17780	17770	30
248	20231113	150300	418474140	17780	17770	17780	17770	25
249	20231113	150200	418029730	17780	17780	17780	17770	175
250	20231113	150100	414919250	17780	17780	17780	17770	192
251	20231113	150000	411507310	17780	17770	17780	17770	43
252	20231113	145900	410742830	17780	17770	17780	17770	69
253	20231113	145800	409516040	17780	17780	17780	17770	16
254	20231113	145700	409231580	17780	17790	17790	17770	122
255	20231113	145600	407062840	17780	17790	17790	17780	112
256	20231113	145500	405071410	17780	17790	17790	17780	34
257	20231113	145400	404466780	17780	17790	17790	17780	152
258	20231113	145300	401762870	17780	17780	17790	17780	17
259	20231113	145200	401460530	17790	17780	17790	17780	13
260	20231113	145100	401229290	17790	17790	17790	17780	27
261	20231113	145000	400748980	17780	17770	17790	17770	142
262	20231113	144900	398224110	17780	17780	17780	17770	502
263	20231113	144800	389302200	17770	17770	17780	17770	28
264	20231113	144700	388804470	17770	17760	17780	17760	158
265	20231113	144600	385995530	17760	17770	17770	17760	13
266	20231113	144500	385764560	17770	17770	17770	17760	16
267	20231113	144400	385480260	17770	17770	17770	17760	33
268	20231113	144300	384893860	17770	17770	17780	17770	34
269	20231113	144200	384289660	17780	17770	17780	17770	22
270	20231113	144100	383898670	17770	17780	17780	17770	34
271	20231113	144000	383294290	17780	17790	17790	17780	23
272	20231113	143900	382885330	17780	17770	17790	17770	13
273	20231113	143800	382654170	17760	17770	17770	17760	38
274	20231113	143700	381979160	17760	17780	17790	17760	155
275	20231113	143600	379224060	17780	17790	17790	17780	68
276	20231113	143500	378014490	17780	17780	17780	17770	26
277	20231113	143400	377552220	17780	17780	17780	17770	64
278	20231113	143300	376414750	17770	17780	17780	17770	13
279	20231113	143200	376183640	17780	17780	17780	17770	13
280	20231113	143100	375952510	17770	17770	17780	17770	13
281	20231113	143000	375721390	17780	17770	17780	17770	18
282	20231113	142900	375401390	17780	17770	17780	17770	8
283	20231113	142800	375259170	17780	17770	17800	17770	88
284	20231113	142700	373693870	17770	17790	17800	17770	226
285	20231113	142600	369673530	17790	17800	17800	17790	18
286	20231113	142500	369353160	17800	17790	17800	17790	44
287	20231113	142400	368570040	17790	17800	17800	17790	18
288	20231113	142300	368249690	17800	17800	17800	17790	241
289	20231113	142200	363960630	17790	17780	17790	17780	171
290	20231113	142100	360918560	17790	17780	17790	17780	202
291	20231113	142000	357326910	17770	17780	17780	17770	6
292	20231113	141900	357220250	17780	17770	17780	17770	26
293	20231113	141800	356757980	17780	17770	17780	17760	585
294	20231113	141700	346362280	17770	17760	17770	17760	29
295	20231113	141600	345846960	17770	17770	17770	17760	16
296	20231113	141500	345562670	17760	17770	17770	17760	10
297	20231113	141400	345384990	17760	17770	17770	17760	15
298	20231113	141300	345118450	17770	17770	17770	17760	14
299	20231113	141200	344869680	17770	17770	17770	17760	13
300	20231113	141100	344638680	17760	17770	17770	17760	13
301	20231113	141000	344407690	17770	17770	17770	17760	12
302	20231113	140900	344194460	17770	17760	17770	17760	14
303	20231113	140800	343945690	17770	17760	17770	17760	7
304	20231113	140700	343821310	17770	17760	17770	17760	19
305	20231113	140600	343483720	17760	17760	17770	17760	21
306	20231113	140500	343110580	17770	17770	17770	17760	7
307	20231113	140400	342986200	17770	17770	17770	17760	16
308	20231113	140300	342701890	17770	17760	17770	17760	7
309	20231113	140200	342577510	17770	17770	17770	17760	15
310	20231113	140100	342310990	17770	17770	17770	17760	12
311	20231113	140000	342097760	17770	17760	17770	17760	52
312	20231113	135900	341174130	17770	17760	17770	17760	49
313	20231113	135800	340303700	17760	17770	17770	17760	8
314	20231113	135700	340161560	17760	17770	17770	17760	19
315	20231113	135600	339823960	17770	17770	17770	17770	10
316	20231113	135500	339646260	17770	17760	17770	17760	14
317	20231113	135400	339397520	17770	17770	17770	17760	28
318	20231113	135300	338899990	17760	17760	17770	17760	5
319	20231113	135200	338811170	17770	17770	17770	17760	12
320	20231113	135100	338597940	17770	17760	17770	17760	106
321	20231113	135000	336715330	17770	17770	17770	17760	119
322	20231113	134900	334601700	17760	17770	17770	17760	56
323	20231113	134800	333606600	17770	17770	17770	17760	24
324	20231113	134700	333180150	17770	17760	17770	17760	15
325	20231113	134600	332913610	17770	17770	17770	17770	15
326	20231113	134500	332647060	17770	17760	17770	17760	7
327	20231113	134400	332522710	17770	17760	17770	17760	25
328	20231113	134300	332078470	17770	17770	17770	17760	39
329	20231113	134200	331385470	17770	17760	17770	17760	53
330	20231113	134100	330444070	17770	17780	17780	17770	66
331	20231113	134000	329270750	17780	17780	17790	17780	41
332	20231113	133900	328541520	17790	17790	17790	17780	16
333	20231113	133800	328256930	17780	17790	17790	17780	20
334	20231113	133700	327901180	17790	17790	17790	17780	48
335	20231113	133600	327047560	17780	17790	17790	17780	8
336	20231113	133500	326905270	17780	17790	17790	17780	10
337	20231113	133400	326727380	17790	17790	17790	17780	8
338	20231113	133300	326585070	17780	17790	17790	17780	19
339	20231113	133200	326247080	17790	17780	17790	17780	25
340	20231113	133100	325802390	17780	17790	17790	17780	34
341	20231113	133000	325197550	17780	17790	17790	17780	47
342	20231113	132900	324361530	17780	17790	17800	17760	340
343	20231113	132800	318320640	17800	17800	17800	17790	13
344	20231113	132700	318089260	17790	17790	17800	17790	12
345	20231113	132600	317875760	17800	17790	17800	17790	47
346	20231113	132500	317039310	17800	17790	17800	17790	7
347	20231113	132400	316914730	17790	17800	17800	17790	20
348	20231113	132300	316558810	17790	17790	17800	17790	56
349	20231113	132200	315562070	17800	17780	17800	17780	12
350	20231113	132100	315348570	17800	17770	17800	17770	148
351	20231113	132000	312718280	17770	17770	17770	17760	15
352	20231113	131900	312451790	17770	17760	17770	17760	13
353	20231113	131800	312220800	17770	17770	17770	17760	6
354	20231113	131700	312114190	17760	17760	17770	17760	19
355	20231113	131600	311776640	17760	17760	17770	17760	16
356	20231113	131500	311492460	17770	17760	17770	17760	160
357	20231113	131400	308650750	17760	17760	17770	17760	19
358	20231113	131300	308313260	17760	17770	17770	17760	20
359	20231113	131200	307957900	17770	17770	17770	17770	152
360	20231113	131100	305256860	17770	17760	17770	17760	27
361	20231113	131000	304777090	17760	17760	17770	17750	36
362	20231113	130900	304137630	17760	17760	17760	17750	14
363	20231113	130800	303889010	17760	17760	17760	17760	38
364	20231113	130700	303214130	17760	17760	17760	17760	5
365	20231113	130600	303125330	17760	17770	17770	17760	33
366	20231113	130500	302538960	17760	17760	17770	17760	128
367	20231113	130400	300265660	17760	17770	17770	17760	37
368	20231113	130300	299608180	17770	17770	17770	17770	14
369	20231113	130200	299359400	17770	17780	17780	17770	11
370	20231113	130100	299163900	17770	17770	17790	17770	7
371	20231113	130000	299039450	17790	17790	17790	17770	7
372	20231113	125900	298914940	17800	17810	17810	17800	14
373	20231113	125800	298665710	17790	17800	17810	17790	52
374	20231113	125700	297739640	17810	17760	17810	17760	58
375	20231113	125600	296709010	17770	17770	17770	17760	16
376	20231113	125500	296424710	17770	17800	17800	17760	37
377	20231113	125400	295766990	17800	17800	17800	17800	3
378	20231113	125300	295713590	17800	17800	17800	17800	6
379	20231113	125200	295606790	17800	17790	17810	17760	27
380	20231113	125100	295126340	17810	17800	17810	17800	42
381	20231113	125000	294378720	17810	17800	17810	17800	7
382	20231113	124900	294254090	17760	17760	17760	17760	25
383	20231113	124800	293810090	17760	17760	17760	17760	24
384	20231113	124700	293383850	17750	17760	17760	17750	2
385	20231113	124600	293348340	17760	17770	17770	17750	37
386	20231113	124500	292691350	17770	17750	17770	17750	109
387	20231113	124400	290756480	17770	17770	17770	17760	10
388	20231113	124300	290578830	17770	17760	17770	17750	15
389	20231113	124200	290312420	17770	17750	17770	17750	33
390	20231113	124100	289726410	17770	17770	17770	17770	6
391	20231113	124000	289619790	17740	17740	17740	17740	274
392	20231113	123900	284759030	17740	17740	17740	17740	16
393	20231113	123800	284475190	17730	17740	17740	17730	26
394	20231113	123700	284014000	17740	17740	17740	17740	44
395	20231113	123600	283233440	17740	17740	17740	17740	2
396	20231113	123500	283197960	17740	17740	17740	17740	16
397	20231113	123400	282914120	17740	17740	17750	17740	137
398	20231113	123300	280483680	17750	17750	17750	17740	12
399	20231113	123200	280270700	17750	17750	17750	17740	14
400	20231113	123100	280022230	17750	17750	17750	17740	24
401	20231113	123000	279596250	17750	17740	17750	17740	8
402	20231113	122900	279454270	17740	17750	17750	17740	46
403	20231113	122800	278638110	17750	17750	17750	17750	9
404	20231113	122700	278478360	17750	17750	17750	17750	5
405	20231113	122600	278389610	17750	17750	17750	17750	13
406	20231113	122500	278158860	17750	17750	17750	17740	25
407	20231113	122400	277715130	17750	17750	17750	17750	11
408	20231113	122300	277519880	17750	17750	17750	17750	3
409	20231113	122200	277466630	17750	17750	17750	17750	18
410	20231113	122100	277147130	17750	17740	17750	17740	4
411	20231113	122000	277076140	17750	17750	17750	17750	22
412	20231113	121900	276685640	17750	17750	17750	17750	134
413	20231113	121800	274307140	17750	17750	17750	17750	14
414	20231113	121700	274058640	17750	17750	17750	17750	8
415	20231113	121600	273916640	17740	17750	17750	17740	7
416	20231113	121500	273792410	17750	17750	17750	17750	30
417	20231113	121400	273259910	17750	17750	17750	17750	15
418	20231113	121300	272993660	17750	17740	17750	17740	12
419	20231113	121200	272780670	17750	17750	17750	17740	12
420	20231113	121100	272567690	17750	17750	17750	17750	27
421	20231113	121000	272088440	17750	17750	17750	17750	3
422	20231113	120900	272035190	17750	17750	17750	17750	40
423	20231113	120800	271325190	17750	17740	17750	17740	15
424	20231113	120700	271058950	17750	17760	17760	17750	54
425	20231113	120600	270100420	17760	17760	17760	17760	9
426	20231113	120500	269940580	17760	17760	17760	17760	13
427	20231113	120400	269709700	17760	17760	17760	17760	12
428	20231113	120300	269496580	17750	17760	17760	17750	19
429	20231113	120200	269159160	17760	17770	17770	17760	9
430	20231113	120100	268999290	17760	17770	17770	17760	20
431	20231113	120000	268644040	17770	17760	17770	17760	50
432	20231113	115900	267755870	17760	17740	17760	17740	38
433	20231113	115800	267081370	17750	17750	17750	17750	28
434	20231113	115700	266584370	17750	17770	17770	17750	75
435	20231113	115600	265253000	17770	17770	17770	17770	5
436	20231113	115500	265164150	17760	17770	17770	17760	30
437	20231113	115400	264631250	17750	17760	17770	17750	19
438	20231113	115300	264293780	17760	17800	17800	17760	100
439	20231113	115200	262515900	17810	17800	17810	17800	58
440	20231113	115100	261483000	17810	17800	17810	17790	31
441	20231113	115000	260931170	17800	17800	17800	17790	12
442	20231113	114900	260717580	17800	17800	17800	17800	11
443	20231113	114800	260521780	17810	17800	17810	17800	16
444	20231113	114700	260236870	17810	17800	17810	17800	16
445	20231113	114600	259952020	17800	17800	17800	17800	16
446	20231113	114500	259667220	17810	17810	17810	17800	7
447	20231113	114400	259542570	17800	17790	17810	17790	23
448	20231113	114300	259133210	17800	17800	17810	17800	73
449	20231113	114200	257833760	17800	17800	17810	17800	252
450	20231113	114100	253348050	17800	17810	17810	17800	30
451	20231113	114000	252813820	17810	17810	17810	17810	12
452	20231113	113900	252600100	17810	17810	17810	17810	5
453	20231113	113800	252511050	17810	17810	17810	17810	18
454	20231113	113700	252190470	17800	17800	17800	17800	1
455	20231113	113600	252172670	17820	17820	17830	17820	13
456	20231113	113500	251940960	17830	17820	17830	17820	20
457	20231113	113400	251584440	17820	17820	17820	17820	13
458	20231113	113300	251352780	17820	17820	17820	17820	8
459	20231113	113200	251210220	17810	17810	17830	17810	10
460	20231113	113100	251032050	17810	17820	17830	17810	41
461	20231113	113000	250301360	17820	17820	17830	17820	7
462	20231113	112900	250176610	17820	17810	17820	17810	19
463	20231113	112800	249838190	17820	17800	17820	17800	16
464	20231113	112700	249553290	17830	17820	17840	17820	26
465	20231113	112600	249089830	17840	17840	17840	17840	2
466	20231113	112500	249054150	17830	17830	17830	17830	3
467	20231113	112400	249000660	17830	17770	17850	17760	313
468	20231113	112300	243437610	17840	17840	17850	17840	915
469	20231113	112200	227104960	17850	17820	17850	17820	121
470	20231113	112100	224948650	17850	17840	17850	17830	312
471	20231113	112000	219385440	17840	17850	17850	17840	13
472	20231113	111900	219153400	17840	17840	17850	17840	17
473	20231113	111800	218850100	17840	17840	17850	17840	8
474	20231113	111700	218707350	17850	17840	17850	17830	133
475	20231113	111600	216334530	17840	17840	17850	17840	108
476	20231113	111500	214406810	17840	17840	17840	17830	249
477	20231113	111400	209964660	17840	17850	17850	17840	133
478	20231113	111300	207591860	17850	17840	17850	17840	512
479	20231113	111200	198457750	17840	17780	17840	17780	1116
480	20231113	111100	178584630	17790	17780	17790	17780	685
481	20231113	111000	166399890	17790	17780	17790	17780	292
482	20231113	110900	161205320	17770	17750	17770	17750	625
483	20231113	110800	150105310	17760	17740	17760	17740	592
484	20231113	110700	139600220	17740	17740	17740	17740	29
485	20231113	110600	139085760	17750	17750	17750	17750	16
486	20231113	110500	138801760	17740	17750	17750	17740	191
487	20231113	110400	135411820	17750	17750	17760	17740	20
488	20231113	110300	135056760	17750	17750	17760	17740	61
489	20231113	110200	133973810	17740	17760	17760	17740	106
490	20231113	110100	132091310	17760	17740	17760	17730	112
491	20231113	110000	130102500	17740	17740	17740	17740	25
492	20231113	105900	129659000	17750	17750	17750	17750	5
493	20231113	105800	129570250	17750	17750	17750	17740	193
494	20231113	105700	126144610	17740	17730	17740	17730	78
495	20231113	105600	124761550	17730	17730	17730	17730	17
496	20231113	105500	124460140	17730	17730	17730	17730	26
497	20231113	105400	123999160	17730	17730	17730	17730	6
498	20231113	105300	123892780	17730	17730	17730	17730	15
499	20231113	105200	123626830	17730	17730	17730	17730	6
500	20231113	105100	123520450	17730	17710	17730	17710	459
501	20231113	105000	115386970	17720	17720	17720	17710	22
502	20231113	104900	114997150	17720	17720	17720	17710	9
503	20231113	104800	114837680	17710	17710	17720	17710	9
504	20231113	104700	114678240	17720	17720	17720	17710	13
505	20231113	104600	114447890	17710	17720	17720	17710	19
506	20231113	104500	114111230	17710	17710	17720	17710	33
507	20231113	104400	113526780	17720	17720	17720	17720	33
508	20231113	104300	112942020	17720	17720	17720	17720	0
509	20231113	104200	112942020	17720	17720	17720	17720	0
510	20231113	104100	112942020	17720	17720	17720	17720	2
511	20231113	104000	112906580	17720	17720	17720	17720	30
512	20231113	103900	112374980	17720	17730	17730	17720	54
513	20231113	103800	111417760	17730	17730	17730	17730	7
514	20231113	103700	111293650	17730	17730	17730	17730	1
515	20231113	103600	111275920	17730	17730	17730	17730	3
516	20231113	103500	111222730	17740	17740	17740	17740	284
517	20231113	103400	106184570	17740	17740	17740	17740	0
518	20231113	103300	106184570	17740	17740	17740	17740	0
519	20231113	103200	106184570	17740	17740	17740	17740	0
520	20231113	103100	106184570	17740	17740	17740	17740	0
521	20231113	103000	106184570	17740	17750	17750	17740	74
522	20231113	102900	104871800	17750	17750	17750	17750	5
523	20231113	102800	104783050	17750	17750	17750	17750	273
524	20231113	102700	99937300	17750	17750	17750	17750	0
525	20231113	102600	99937300	17750	17750	17750	17750	0
526	20231113	102500	99937300	17750	17750	17750	17750	0
527	20231113	102400	99937300	17750	17750	17750	17750	0
528	20231113	102300	99937300	17750	17750	17750	17750	133
529	20231113	102200	97576550	17760	17760	17760	17760	144
530	20231113	102100	95019110	17760	17770	17770	17760	346
531	20231113	102000	88871650	17770	17770	17770	17770	0
532	20231113	101900	88871650	17770	17770	17770	17770	0
533	20231113	101800	88871650	17770	17770	17770	17770	0
534	20231113	101700	88871650	17770	17770	17770	17770	0
535	20231113	101600	88871650	17770	17770	17770	17770	1
536	20231113	101500	88853880	17770	17770	17770	17770	0
537	20231113	101400	88853880	17770	17770	17770	17770	2
538	20231113	101300	88818340	17780	17780	17780	17780	199
539	20231113	101200	85280120	17780	17780	17780	17780	0
540	20231113	101100	85280120	17780	17780	17780	17780	20
541	20231113	101000	84924520	17790	17790	17790	17790	0
542	20231113	100900	84924520	17790	17790	17790	17790	0
543	20231113	100800	84924520	17790	17790	17790	17790	0
544	20231113	100700	84924520	17790	17790	17790	17790	0
545	20231113	100600	84924520	17790	17790	17790	17790	6
546	20231113	100500	84817780	17800	17800	17800	17800	71
547	20231113	100400	83553980	17810	17800	17810	17800	45
548	20231113	100300	82752950	17800	17800	17800	17800	2
549	20231113	100200	82717350	17800	17800	17800	17800	2
550	20231113	100100	82681750	17810	17810	17810	17810	5
551	20231113	100000	82592700	17800	17800	17800	17800	0
552	20231113	095900	82592700	17800	17800	17800	17800	239
553	20231113	095800	78338500	17800	17790	17800	17790	109
554	20231113	095700	76398330	17790	17790	17790	17790	62
555	20231113	095600	75295350	17780	17780	17780	17780	0
556	20231113	095500	75295350	17780	17790	17790	17780	414
557	20231113	095400	67930520	17790	17800	17800	17790	12
558	20231113	095300	67717030	17800	17800	17800	17800	0
559	20231113	095200	67717030	17800	17800	17800	17800	56
560	20231113	095100	66720230	17800	17800	17800	17800	0
561	20231113	095000	66720230	17800	17800	17800	17800	8
562	20231113	094900	66577830	17800	17800	17800	17800	6
563	20231113	094800	66471030	17800	17800	17800	17790	65
564	20231113	094700	65314210	17830	17830	17830	17830	0
565	20231113	094600	65314210	17830	17830	17830	17830	0
566	20231113	094500	65314210	17830	17830	17830	17830	40
567	20231113	094400	64601010	17830	17830	17830	17830	0
568	20231113	094300	64601010	17830	17830	17830	17830	6
569	20231113	094200	64494030	17790	17790	17840	17790	11
570	20231113	094100	64298290	17800	17810	17810	17790	287
571	20231113	094000	59190000	17820	17840	17840	17820	106
572	20231113	093900	57300680	17830	17840	17850	17830	81
573	20231113	093800	55855540	17850	17830	17850	17820	75
574	20231113	093700	54517940	17830	17840	17840	17820	49
575	20231113	093600	53644640	17840	17830	17840	17830	41
576	20231113	093500	52913520	17800	17800	17800	17800	0
577	20231113	093400	52913520	17800	17800	17800	17800	0
578	20231113	093300	52913520	17800	17840	17840	17790	34
579	20231113	093200	52308010	17840	17840	17840	17840	2
580	20231113	093100	52272330	17850	17850	17850	17850	96
581	20231113	093000	50558730	17850	17800	17850	17800	104
582	20231113	092900	48705130	17800	17800	17800	17800	0
583	20231113	092800	48705130	17800	17800	17800	17800	145
584	20231113	092700	46124130	17790	17790	17790	17790	591
585	20231113	092600	35610240	17790	17800	17800	17790	118
586	20231113	092500	33509930	17800	17800	17800	17800	0
587	20231113	092400	33509930	17800	17800	17800	17800	90
588	20231113	092300	31907930	17800	17790	17800	17790	51
589	20231113	092200	31000240	17860	17860	17860	17860	0
590	20231113	092100	31000240	17860	17860	17860	17860	5
591	20231113	092000	30910940	17790	17790	17790	17790	3
592	20231113	091900	30857570	17860	17790	17860	17790	12
593	20231113	091800	30643390	17790	17860	17860	17790	13
594	20231113	091700	30411770	17790	17790	17790	17790	4
595	20231113	091600	30340610	17790	17850	17850	17790	194
596	20231113	091500	26883590	17790	17790	17790	17790	3
597	20231113	091400	26830220	17790	17790	17790	17790	4
598	20231113	091300	26759060	17790	17840	17840	17790	69
599	20231113	091200	25528460	17840	17790	17840	17790	3
600	20231113	091100	25474990	17790	17860	17870	17790	12
601	20231113	091000	25260790	17780	17780	17830	17780	95
602	20231113	090900	23569040	17780	17780	17780	17780	3
603	20231113	090800	23515700	17780	17780	17790	17780	112
604	20231113	090700	21523340	17780	17790	17790	17780	40
605	20231113	090600	20811820	17780	17780	17880	17780	52
606	20231113	090500	19882840	17840	17890	17900	17810	268
607	20231113	090400	15098480	17810	17810	17810	17810	2
608	20231113	090300	15062860	17810	17810	17810	17780	120
609	20231113	090200	12927250	17810	17810	17810	17810	49
610	20231113	090100	12054560	17940	17950	17950	17940	49
611	20231113	090000	11175020	17780	17940	17940	17780	623