KissMeData/026960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191000	836946830	17740	17740	17740	17740	2296
3	20231108	190900	836946830	17740	17740	17740	17740	0
4	20231108	190800	836946830	17740	17740	17740	17740	0
5	20231108	190700	836946830	17740	17740	17740	17740	0
6	20231108	190600	836946830	17740	17740	17740	17740	0
7	20231108	190500	836946830	17740	17740	17740	17740	0
8	20231108	190400	836946830	17740	17740	17740	17740	0
9	20231108	190300	836946830	17740	17740	17740	17740	0
10	20231108	190200	836946830	17740	17740	17740	17740	0
11	20231108	190100	836946830	17740	17740	17740	17740	0
12	20231108	190000	836946830	17740	17740	17740	17740	0
13	20231108	185900	836946830	17740	17740	17740	17740	0
14	20231108	185800	836946830	17740	17740	17740	17740	0
15	20231108	185700	836946830	17740	17740	17740	17740	0
16	20231108	185600	836946830	17740	17740	17740	17740	0
17	20231108	185500	836946830	17740	17740	17740	17740	0
18	20231108	185400	836946830	17740	17740	17740	17740	0
19	20231108	185300	836946830	17740	17740	17740	17740	0
20	20231108	185200	836946830	17740	17740	17740	17740	0
21	20231108	185100	836946830	17740	17740	17740	17740	0
22	20231108	185000	836946830	17740	17740	17740	17740	0
23	20231108	184900	836946830	17740	17740	17740	17740	0
24	20231108	184800	836946830	17740	17740	17740	17740	0
25	20231108	184700	836946830	17740	17740	17740	17740	0
26	20231108	184600	836946830	17740	17740	17740	17740	0
27	20231108	184500	836946830	17740	17740	17740	17740	0
28	20231108	184400	836946830	17740	17740	17740	17740	0
29	20231108	184300	836946830	17740	17740	17740	17740	0
30	20231108	184200	836946830	17740	17740	17740	17740	0
31	20231108	184100	836946830	17740	17740	17740	17740	0
32	20231108	184000	836946830	17740	17740	17740	17740	2296
33	20231108	183900	836946830	17740	17740	17740	17740	0
34	20231108	183800	836946830	17740	17740	17740	17740	0
35	20231108	183700	836946830	17740	17740	17740	17740	0
36	20231108	183600	836946830	17740	17740	17740	17740	0
37	20231108	183500	836946830	17740	17740	17740	17740	0
38	20231108	183400	836946830	17740	17740	17740	17740	0
39	20231108	183300	836946830	17740	17740	17740	17740	0
40	20231108	183200	836946830	17740	17740	17740	17740	0
41	20231108	183100	836946830	17740	17740	17740	17740	0
42	20231108	183000	836946830	17740	17740	17740	17740	0
43	20231108	182900	836946830	17740	17740	17740	17740	0
44	20231108	182800	836946830	17740	17740	17740	17740	0
45	20231108	182700	836946830	17740	17740	17740	17740	0
46	20231108	182600	836946830	17740	17740	17740	17740	0
47	20231108	182500	836946830	17740	17740	17740	17740	0
48	20231108	182400	836946830	17740	17740	17740	17740	0
49	20231108	182300	836946830	17740	17740	17740	17740	0
50	20231108	182200	836946830	17740	17740	17740	17740	0
51	20231108	182100	836946830	17740	17740	17740	17740	0
52	20231108	182000	836946830	17740	17740	17740	17740	0
53	20231108	181900	836946830	17740	17740	17740	17740	0
54	20231108	181800	836946830	17740	17740	17740	17740	0
55	20231108	181700	836946830	17740	17740	17740	17740	0
56	20231108	181600	836946830	17740	17740	17740	17740	0
57	20231108	181500	836946830	17740	17740	17740	17740	0
58	20231108	181400	836946830	17740	17740	17740	17740	0
59	20231108	181300	836946830	17740	17740	17740	17740	0
60	20231108	181200	836946830	17740	17740	17740	17740	0
61	20231108	181100	836946830	17740	17740	17740	17740	0
62	20231108	181000	836946830	17740	17740	17740	17740	2296
63	20231108	180900	836946830	17740	17740	17740	17740	0
64	20231108	180800	836946830	17740	17740	17740	17740	0
65	20231108	180700	836946830	17740	17740	17740	17740	0
66	20231108	180600	836946830	17740	17740	17740	17740	0
67	20231108	180500	836946830	17740	17740	17740	17740	0
68	20231108	180400	836946830	17740	17740	17740	17740	0
69	20231108	180300	836946830	17740	17740	17740	17740	0
70	20231108	180200	836946830	17740	17740	17740	17740	0
71	20231108	180100	836946830	17740	17740	17740	17740	0
72	20231108	180000	836946830	17740	17740	17740	17740	0
73	20231108	175900	836946830	17740	17740	17740	17740	0
74	20231108	175800	836946830	17740	17740	17740	17740	0
75	20231108	175700	836946830	17740	17740	17740	17740	0
76	20231108	175600	836946830	17740	17740	17740	17740	0
77	20231108	175500	836946830	17740	17740	17740	17740	0
78	20231108	175400	836946830	17740	17740	17740	17740	0
79	20231108	175300	836946830	17740	17740	17740	17740	0
80	20231108	175200	836946830	17740	17740	17740	17740	0
81	20231108	175100	836946830	17740	17740	17740	17740	0
82	20231108	175000	836946830	17740	17740	17740	17740	0
83	20231108	174900	836946830	17740	17740	17740	17740	0
84	20231108	174800	836946830	17740	17740	17740	17740	0
85	20231108	174700	836946830	17740	17740	17740	17740	0
86	20231108	174600	836946830	17740	17740	17740	17740	0
87	20231108	174500	836946830	17740	17740	17740	17740	0
88	20231108	174400	836946830	17740	17740	17740	17740	0
89	20231108	174300	836946830	17740	17740	17740	17740	0
90	20231108	174200	836946830	17740	17740	17740	17740	0
91	20231108	174100	836946830	17740	17740	17740	17740	0
92	20231108	174000	836946830	17740	17740	17740	17740	2296
93	20231108	173900	836946830	17740	17740	17740	17740	0
94	20231108	173800	836946830	17740	17740	17740	17740	0
95	20231108	173700	836946830	17740	17740	17740	17740	0
96	20231108	173600	836946830	17740	17740	17740	17740	0
97	20231108	173500	836946830	17740	17740	17740	17740	0
98	20231108	173400	836946830	17740	17740	17740	17740	0
99	20231108	173300	836946830	17740	17740	17740	17740	0
100	20231108	173200	836946830	17740	17740	17740	17740	0
101	20231108	173100	836946830	17740	17740	17740	17740	0
102	20231108	173000	836946830	17740	17740	17740	17740	0
103	20231108	172900	836946830	17740	17740	17740	17740	0
104	20231108	172800	836946830	17740	17740	17740	17740	0
105	20231108	172700	836946830	17740	17740	17740	17740	0
106	20231108	172600	836946830	17740	17740	17740	17740	0
107	20231108	172500	836946830	17740	17740	17740	17740	0
108	20231108	172400	836946830	17740	17740	17740	17740	0
109	20231108	172300	836946830	17740	17740	17740	17740	0
110	20231108	172200	836946830	17740	17740	17740	17740	0
111	20231108	172100	836946830	17740	17740	17740	17740	0
112	20231108	172000	836946830	17740	17740	17740	17740	0
113	20231108	171900	836946830	17740	17740	17740	17740	0
114	20231108	171800	836946830	17740	17740	17740	17740	0
115	20231108	171700	836946830	17740	17740	17740	17740	0
116	20231108	171600	836946830	17740	17740	17740	17740	0
117	20231108	171500	836946830	17740	17740	17740	17740	0
118	20231108	171400	836946830	17740	17740	17740	17740	0
119	20231108	171300	836946830	17740	17740	17740	17740	0
120	20231108	171200	836946830	17740	17740	17740	17740	0
121	20231108	171100	836946830	17740	17740	17740	17740	0
122	20231108	171000	836946830	17740	17740	17740	17740	2296
123	20231108	170900	836946830	17740	17740	17740	17740	0
124	20231108	170800	836946830	17740	17740	17740	17740	0
125	20231108	170700	836946830	17740	17740	17740	17740	0
126	20231108	170600	836946830	17740	17740	17740	17740	0
127	20231108	170500	836946830	17740	17740	17740	17740	0
128	20231108	170400	836946830	17740	17740	17740	17740	0
129	20231108	170300	836946830	17740	17740	17740	17740	0
130	20231108	170200	836946830	17740	17740	17740	17740	0
131	20231108	170100	836946830	17740	17740	17740	17740	0
132	20231108	170000	836946830	17740	17740	17740	17740	0
133	20231108	165900	836946830	17740	17740	17740	17740	0
134	20231108	165800	836946830	17740	17740	17740	17740	0
135	20231108	165700	836946830	17740	17740	17740	17740	0
136	20231108	165600	836946830	17740	17740	17740	17740	0
137	20231108	165500	836946830	17740	17740	17740	17740	0
138	20231108	165400	836946830	17740	17740	17740	17740	0
139	20231108	165300	836946830	17740	17740	17740	17740	0
140	20231108	165200	836946830	17740	17740	17740	17740	0
141	20231108	165100	836946830	17740	17740	17740	17740	0
142	20231108	165000	836946830	17740	17740	17740	17740	0
143	20231108	164900	836946830	17740	17740	17740	17740	0
144	20231108	164800	836946830	17740	17740	17740	17740	0
145	20231108	164700	836946830	17740	17740	17740	17740	0
146	20231108	164600	836946830	17740	17740	17740	17740	0
147	20231108	164500	836946830	17740	17740	17740	17740	0
148	20231108	164400	836946830	17740	17740	17740	17740	0
149	20231108	164300	836946830	17740	17740	17740	17740	0
150	20231108	164200	836946830	17740	17740	17740	17740	0
151	20231108	164100	836946830	17740	17740	17740	17740	0
152	20231108	164000	836946830	17740	17740	17740	17740	2296
153	20231108	163900	836946830	17740	17740	17740	17740	0
154	20231108	163800	836946830	17740	17740	17740	17740	0
155	20231108	163700	836946830	17740	17740	17740	17740	0
156	20231108	163600	836946830	17740	17740	17740	17740	0
157	20231108	163500	836946830	17740	17740	17740	17740	0
158	20231108	163400	836946830	17740	17740	17740	17740	0
159	20231108	163300	836946830	17740	17740	17740	17740	0
160	20231108	163200	836946830	17740	17740	17740	17740	0
161	20231108	163100	836946830	17740	17740	17740	17740	0
162	20231108	163000	836946830	17740	17740	17740	17740	0
163	20231108	162900	836946830	17740	17740	17740	17740	0
164	20231108	162800	836946830	17740	17740	17740	17740	0
165	20231108	162700	836946830	17740	17740	17740	17740	0
166	20231108	162600	836946830	17740	17740	17740	17740	0
167	20231108	162500	836946830	17740	17740	17740	17740	0
168	20231108	162400	836946830	17740	17740	17740	17740	0
169	20231108	162300	836946830	17740	17740	17740	17740	0
170	20231108	162200	836946830	17740	17740	17740	17740	0
171	20231108	162100	836946830	17740	17740	17740	17740	0
172	20231108	162000	836946830	17740	17740	17740	17740	0
173	20231108	161900	836946830	17740	17740	17740	17740	0
174	20231108	161800	836946830	17740	17740	17740	17740	0
175	20231108	161700	836946830	17740	17740	17740	17740	0
176	20231108	161600	836946830	17740	17740	17740	17740	0
177	20231108	161500	836946830	17740	17740	17740	17740	0
178	20231108	161400	836946830	17740	17740	17740	17740	0
179	20231108	161300	836946830	17740	17740	17740	17740	0
180	20231108	161200	836946830	17740	17740	17740	17740	0
181	20231108	161100	836946830	17740	17740	17740	17740	0
182	20231108	161000	836946830	17740	17740	17740	17740	2296
183	20231108	160900	836946830	17740	17740	17740	17740	0
184	20231108	160800	836946830	17740	17740	17740	17740	0
185	20231108	160700	836946830	17740	17740	17740	17740	0
186	20231108	160600	836946830	17740	17740	17740	17740	0
187	20231108	160500	836946830	17740	17740	17740	17740	0
188	20231108	160400	836946830	17740	17740	17740	17740	0
189	20231108	160300	836946830	17740	17740	17740	17740	0
190	20231108	160200	836946830	17740	17740	17740	17740	0
191	20231108	160100	836946830	17740	17740	17740	17740	0
192	20231108	160000	836946830	17740	17740	17740	17740	0
193	20231108	155900	836946830	17740	17740	17740	17740	0
194	20231108	155800	836946830	17740	17740	17740	17740	0
195	20231108	155700	836946830	17740	17740	17740	17740	0
196	20231108	155600	836946830	17740	17740	17740	17740	0
197	20231108	155500	836946830	17740	17740	17740	17740	0
198	20231108	155400	836946830	17740	17740	17740	17740	0
199	20231108	155300	836946830	17740	17740	17740	17740	0
200	20231108	155200	836946830	17740	17740	17740	17740	0
201	20231108	155100	836946830	17740	17740	17740	17740	0
202	20231108	155000	836946830	17740	17740	17740	17740	0
203	20231108	154900	836946830	17740	17740	17740	17740	0
204	20231108	154800	836946830	17740	17740	17740	17740	0
205	20231108	154700	836946830	17740	17740	17740	17740	0
206	20231108	154600	836946830	17740	17740	17740	17740	0
207	20231108	154500	836946830	17740	17740	17740	17740	0
208	20231108	154400	836946830	17740	17740	17740	17740	0
209	20231108	154300	836946830	17740	17740	17740	17740	0
210	20231108	154200	836946830	17740	17740	17740	17740	0
211	20231108	154100	836946830	17740	17740	17740	17740	0
212	20231108	154000	836946830	17740	17740	17740	17740	2296
213	20231108	153900	836946830	17740	17740	17740	17740	0
214	20231108	153800	836946830	17740	17740	17740	17740	0
215	20231108	153700	836946830	17740	17740	17740	17740	0
216	20231108	153600	836946830	17740	17740	17740	17740	0
217	20231108	153500	836946830	17740	17740	17740	17740	0
218	20231108	153400	836946830	17740	17740	17740	17740	0
219	20231108	153300	836946830	17740	17740	17740	17740	0
220	20231108	153200	836946830	17740	17740	17740	17740	0
221	20231108	153100	836946830	17740	17740	17740	17740	0
222	20231108	153000	836946830	17740	17740	17740	17740	2296
223	20231108	152900	796215790	17760	17760	17760	17760	0
224	20231108	152800	796215790	17760	17760	17760	17760	0
225	20231108	152700	796215790	17760	17760	17760	17760	0
226	20231108	152600	796215790	17760	17760	17760	17760	0
227	20231108	152500	796215790	17760	17760	17760	17760	0
228	20231108	152400	796215790	17760	17760	17760	17760	0
229	20231108	152300	796215790	17760	17760	17760	17760	0
230	20231108	152200	796215790	17760	17760	17760	17760	0
231	20231108	152100	796215790	17760	17760	17760	17760	0
232	20231108	152000	796215790	17760	17760	17760	17760	0
233	20231108	151900	796215790	17760	17780	17790	17750	42
234	20231108	151800	795469760	17780	17800	17800	17780	8
235	20231108	151700	795327430	17750	17800	17800	17750	311
236	20231108	151600	789806880	17750	17770	17790	17750	284
237	20231108	151500	784761540	17770	17790	17790	17770	267
238	20231108	151400	780013190	17790	17780	17790	17770	111
239	20231108	151300	778039380	17800	17790	17800	17790	881
240	20231108	151200	762357910	17790	17790	17800	17790	81
241	20231108	151100	760916780	17800	17770	17800	17770	315
242	20231108	151000	755317750	17750	17750	17760	17750	72
243	20231108	150900	754039540	17750	17760	17760	17750	130
244	20231108	150800	751731740	17780	17780	17780	17780	11
245	20231108	150700	751536160	17780	17750	17780	17740	718
246	20231108	150600	738783450	17750	17740	17750	17740	763
247	20231108	150500	725245200	17750	17740	17750	17740	213
248	20231108	150400	721466570	17750	17750	17750	17750	0
249	20231108	150300	721466570	17750	17740	17750	17740	540
250	20231108	150200	711885570	17740	17750	17750	17740	140
251	20231108	150100	709401900	17750	17750	17750	17750	8
252	20231108	150000	709259900	17740	17740	17740	17740	125
253	20231108	145900	707042400	17740	17730	17740	17730	251
254	20231108	145800	702592150	17730	17720	17730	17720	204
255	20231108	145700	698977230	17730	17740	17740	17730	20
256	20231108	145600	698622620	17740	17730	17740	17730	447
257	20231108	145500	690697300	17730	17750	17750	17730	298
258	20231108	145400	685411450	17750	17750	17750	17750	1
259	20231108	145300	685393700	17740	17760	17760	17740	832
260	20231108	145200	670627120	17760	17760	17760	17760	9
261	20231108	145100	670467280	17760	17760	17760	17760	8
262	20231108	145000	670325200	17760	17760	17760	17750	25
263	20231108	144900	669881210	17760	17760	17760	17760	10
264	20231108	144800	669703610	17760	17760	17760	17760	9
265	20231108	144700	669543770	17760	17760	17760	17760	6
266	20231108	144600	669437210	17760	17760	17760	17760	101
267	20231108	144500	667643450	17760	17760	17760	17760	11
268	20231108	144400	667448090	17760	17760	17760	17760	8
269	20231108	144300	667306010	17760	17760	17760	17760	1
270	20231108	144200	667288250	17760	17760	17760	17760	1
271	20231108	144100	667270490	17760	17770	17770	17760	183
272	20231108	144000	664020330	17770	17770	17770	17770	10
273	20231108	143900	663842630	17760	17760	17760	17760	0
274	20231108	143800	663842630	17760	17750	17770	17750	40
275	20231108	143700	663132590	17770	17750	17770	17750	43
276	20231108	143600	662369320	17760	17760	17770	17750	832
277	20231108	143500	647600010	17750	17750	17760	17750	687
278	20231108	143400	635405650	17750	17750	17750	17750	2
279	20231108	143300	635370150	17750	17750	17750	17750	24
280	20231108	143200	634944150	17750	17750	17750	17750	55
281	20231108	143100	633967900	17750	17750	17750	17750	39
282	20231108	143000	633275650	17750	17750	17750	17750	3
283	20231108	142900	633222400	17750	17760	17760	17750	1239
284	20231108	142800	611229120	17760	17770	17770	17760	2
285	20231108	142700	611193590	17750	17760	17760	17750	268
286	20231108	142600	606436020	17760	17760	17760	17760	21
287	20231108	142500	606063060	17760	17760	17760	17760	148
288	20231108	142400	603434580	17760	17770	17770	17760	283
289	20231108	142300	598408490	17760	17770	17770	17760	111
290	20231108	142200	596437010	17770	17770	17770	17770	162
291	20231108	142100	593558270	17770	17770	17770	17760	154
292	20231108	142000	590822690	17770	17770	17770	17760	519
293	20231108	141900	581600560	17760	17770	17770	17760	420
294	20231108	141800	574140160	17770	17770	17770	17770	1
295	20231108	141700	574122390	17770	17770	17780	17770	210
296	20231108	141600	570390610	17770	17780	17780	17770	379
297	20231108	141500	563655720	17780	17780	17780	17780	8
298	20231108	141400	563513480	17780	17780	17780	17780	10
299	20231108	141300	563335680	17780	17770	17780	17770	57
300	20231108	141200	562322590	17780	17790	17790	17780	139
301	20231108	141100	559851110	17790	17780	17790	17770	170
302	20231108	141000	556828880	17790	17790	17790	17790	14
303	20231108	140900	556579820	17780	17780	17790	17780	41
304	20231108	140800	555850780	17780	17780	17790	17780	54
305	20231108	140700	554890580	17780	17820	17820	17780	1090
306	20231108	140600	535490070	17810	17820	17820	17810	25
307	20231108	140500	535044700	17820	17820	17820	17820	5
308	20231108	140400	534955600	17810	17820	17820	17810	25
309	20231108	140300	534510240	17820	17820	17820	17820	6
310	20231108	140200	534403320	17820	17820	17820	17820	5
311	20231108	140100	534314220	17820	17820	17820	17810	17
312	20231108	140000	534011370	17820	17820	17820	17820	28
313	20231108	135900	533512410	17820	17820	17820	17820	15
314	20231108	135800	533245110	17820	17820	17820	17820	6
315	20231108	135700	533138190	17820	17820	17820	17820	15
316	20231108	135600	532870890	17820	17820	17820	17820	11
317	20231108	135500	532674870	17820	17820	17820	17820	8
318	20231108	135400	532532310	17810	17820	17820	17810	11
319	20231108	135300	532336390	17820	17810	17820	17810	48
320	20231108	135200	531481120	17820	17810	17820	17810	33
321	20231108	135100	530893160	17820	17820	17820	17820	2
322	20231108	135000	530857520	17820	17820	17820	17820	9
323	20231108	134900	530697140	17820	17820	17820	17820	148
324	20231108	134800	528059780	17820	17820	17820	17820	9
325	20231108	134700	527899400	17820	17820	17820	17820	7
326	20231108	134600	527774660	17820	17820	17820	17820	10
327	20231108	134500	527596460	17810	17820	17820	17810	219
328	20231108	134400	523693890	17810	17810	17820	17810	19
329	20231108	134300	523355440	17820	17810	17820	17810	11
330	20231108	134200	523159520	17820	17810	17820	17810	72
331	20231108	134100	521877120	17820	17800	17820	17790	385
332	20231108	134000	515020400	17810	17790	17810	17790	248
333	20231108	133900	510606770	17790	17780	17790	17780	46
334	20231108	133800	509788800	17780	17780	17780	17780	52
335	20231108	133700	508864240	17780	17780	17780	17780	33
336	20231108	133600	508277500	17790	17790	17790	17790	3
337	20231108	133500	508224130	17790	17780	17790	17770	290
338	20231108	133400	503068250	17770	17780	17780	17770	14
339	20231108	133300	502819380	17780	17780	17780	17780	9
340	20231108	133200	502659360	17770	17780	17780	17770	46
341	20231108	133100	501841830	17780	17790	17790	17780	13
342	20231108	133000	501610670	17790	17790	17790	17780	66
343	20231108	132900	500437100	17770	17780	17780	17770	675
344	20231108	132800	488437420	17780	17780	17780	17780	59
345	20231108	132700	487388400	17770	17780	17780	17770	50
346	20231108	132600	486499820	17780	17780	17780	17780	3
347	20231108	132500	486446480	17780	17780	17780	17780	9
348	20231108	132400	486286460	17780	17780	17780	17780	294
349	20231108	132300	481059140	17780	17790	17790	17780	302
350	20231108	132200	475689070	17790	17780	17790	17780	60
351	20231108	132100	474622170	17790	17790	17790	17790	1
352	20231108	132000	474604380	17790	17790	17790	17790	1
353	20231108	131900	474586590	17790	17770	17790	17770	1072
354	20231108	131800	455526510	17780	17780	17780	17780	1
355	20231108	131700	455508730	17770	17780	17780	17770	25
356	20231108	131600	455064460	17780	17780	17780	17780	2
357	20231108	131500	455028900	17780	17790	17790	17780	703
358	20231108	131400	442529550	17780	17800	17800	17780	996
359	20231108	131300	424801860	17810	17800	17810	17800	16
360	20231108	131200	424517030	17810	17810	17810	17810	19
361	20231108	131100	424178640	17810	17800	17810	17800	14
362	20231108	131000	423929430	17800	17810	17810	17800	36
363	20231108	130900	423288620	17810	17800	17810	17800	15
364	20231108	130800	423021610	17810	17810	17810	17810	33
365	20231108	130700	422433880	17800	17800	17810	17800	21
366	20231108	130600	422060070	17810	17800	17810	17800	118
367	20231108	130500	419959660	17800	17810	17810	17800	6
368	20231108	130400	419852850	17810	17800	17810	17800	6
369	20231108	130300	419746040	17810	17810	17810	17810	15
370	20231108	130200	419478890	17810	17800	17810	17800	147
371	20231108	130100	416861350	17810	17810	17810	17810	1
372	20231108	130000	416843540	17810	17810	17810	17800	10
373	20231108	125900	416665490	17810	17810	17810	17810	4
374	20231108	125800	416594250	17800	17810	17810	17800	6
375	20231108	125700	416487440	17800	17800	17800	17800	5
376	20231108	125600	416398440	17800	17810	17810	17800	42
377	20231108	125500	415650830	17810	17810	17810	17810	2
378	20231108	125400	415615210	17810	17810	17810	17810	3
379	20231108	125300	415561780	17810	17810	17810	17810	0
380	20231108	125200	415561780	17810	17810	17810	17810	1
381	20231108	125100	415543970	17810	17810	17810	17810	0
382	20231108	125000	415543970	17810	17810	17810	17800	8
383	20231108	124900	415401540	17810	17810	17810	17810	538
384	20231108	124800	405819760	17810	17820	17820	17810	93
385	20231108	124700	404163420	17810	17810	17810	17810	0
386	20231108	124600	404163420	17810	17820	17820	17810	17
387	20231108	124500	403860620	17820	17820	17820	17820	14
388	20231108	124400	403611140	17810	17820	17820	17810	23
389	20231108	124300	403201500	17820	17820	17820	17820	0
390	20231108	124200	403201500	17820	17820	17820	17810	14
391	20231108	124100	402952120	17810	17810	17810	17810	59
392	20231108	124000	401901330	17820	17820	17820	17820	1
393	20231108	123900	401883510	17820	17820	17820	17820	0
394	20231108	123800	401883510	17820	17820	17820	17820	3
395	20231108	123700	401830050	17820	17820	17820	17820	44
396	20231108	123600	401045970	17810	17820	17820	17810	94
397	20231108	123500	399371180	17820	17820	17820	17820	1
398	20231108	123400	399353360	17820	17820	17820	17820	3
399	20231108	123300	399299900	17810	17810	17810	17810	69
400	20231108	123200	398071010	17820	17820	17820	17820	2
401	20231108	123100	398035370	17820	17820	17820	17820	10
402	20231108	123000	397857170	17820	17820	17820	17820	3
403	20231108	122900	397803710	17810	17820	17820	17810	104
404	20231108	122800	395951430	17820	17820	17820	17820	17
405	20231108	122700	395648490	17820	17810	17820	17810	22
406	20231108	122600	395256460	17810	17820	17820	17810	12
407	20231108	122500	395042710	17820	17820	17820	17820	0
408	20231108	122400	395042710	17820	17820	17820	17820	1
409	20231108	122300	395024890	17820	17820	17820	17820	0
410	20231108	122200	395024890	17820	17830	17830	17820	3
411	20231108	122100	394971410	17820	17820	17820	17820	0
412	20231108	122000	394971410	17820	17820	17820	17820	202
413	20231108	121900	391371770	17820	17820	17820	17820	14
414	20231108	121800	391122290	17820	17820	17820	17820	1
415	20231108	121700	391104470	17820	17810	17820	17810	8
416	20231108	121600	390961970	17810	17810	17810	17810	341
417	20231108	121500	384888760	17800	17800	17800	17800	6
418	20231108	121400	384781960	17800	17810	17810	17800	13
419	20231108	121300	384550550	17800	17800	17810	17800	18
420	20231108	121200	384230130	17810	17810	17810	17810	67
421	20231108	121100	383036860	17810	17810	17810	17810	50
422	20231108	121000	382146360	17800	17810	17810	17800	21
423	20231108	120900	381772400	17810	17810	17810	17810	22
424	20231108	120800	381380580	17810	17810	17810	17810	11
425	20231108	120700	381184670	17800	17800	17800	17800	5
426	20231108	120600	381095670	17810	17800	17810	17800	177
427	20231108	120500	377945020	17800	17800	17800	17800	3
428	20231108	120400	377891620	17800	17800	17800	17800	122
429	20231108	120300	375720020	17800	17800	17800	17800	123
430	20231108	120200	373530620	17800	17820	17820	17800	61
431	20231108	120100	372444120	17810	17810	17830	17810	209
432	20231108	120000	368717990	17810	17810	17810	17810	14
433	20231108	115900	368468650	17800	17800	17820	17800	57
434	20231108	115800	367453090	17810	17810	17810	17810	3
435	20231108	115700	367399660	17820	17800	17820	17800	279
436	20231108	115600	362432860	17800	17800	17800	17800	1
437	20231108	115500	362415060	17800	17820	17820	17800	605
438	20231108	115400	351641540	17820	17830	17830	17820	6
439	20231108	115300	351534610	17820	17830	17830	17820	7
440	20231108	115200	351409850	17830	17830	17830	17830	1
441	20231108	115100	351392020	17820	17830	17830	17820	9
442	20231108	115000	351231620	17830	17830	17830	17830	1
443	20231108	114900	351213790	17820	17830	17830	17820	10
444	20231108	114800	351035560	17820	17830	17830	17820	21
445	20231108	114700	350661330	17820	17830	17830	17820	13
446	20231108	114600	350429610	17830	17830	17830	17830	11
447	20231108	114500	350233480	17810	17830	17830	17810	12
448	20231108	114400	350019720	17810	17820	17820	17810	55
449	20231108	114300	349039680	17810	17810	17810	17810	110
450	20231108	114200	347080580	17810	17810	17810	17810	1
451	20231108	114100	347062770	17800	17800	17800	17800	417
452	20231108	114000	339640170	17800	17800	17800	17800	40
453	20231108	113900	338928170	17800	17800	17800	17800	0
454	20231108	113800	338928170	17800	17800	17800	17800	1
455	20231108	113700	338910370	17800	17800	17800	17800	0
456	20231108	113600	338910370	17800	17800	17800	17800	3
457	20231108	113500	338856970	17790	17800	17810	17790	221
458	20231108	113400	334922350	17800	17800	17800	17800	1
459	20231108	113300	334904550	17810	17810	17810	17810	3
460	20231108	113200	334851120	17810	17800	17810	17790	144
461	20231108	113100	332287920	17790	17790	17790	17790	57
462	20231108	113000	331273890	17790	17790	17790	17790	103
463	20231108	112900	329441520	17810	17810	17810	17810	2
464	20231108	112800	329405900	17810	17790	17810	17790	3
465	20231108	112700	329352490	17790	17790	17810	17790	199
466	20231108	112600	325811670	17790	17800	17800	17790	19
467	20231108	112500	325473650	17790	17790	17790	17790	106
468	20231108	112400	323587910	17790	17800	17800	17790	41
469	20231108	112300	322858490	17800	17810	17810	17800	96
470	20231108	112200	321149530	17810	17810	17810	17810	53
471	20231108	112100	320205600	17860	17860	17860	17860	15
472	20231108	112000	319937700	17860	17800	17860	17790	84
473	20231108	111900	318442420	17790	17800	17800	17790	35
474	20231108	111800	317819450	17860	17800	17870	17800	1530
475	20231108	111700	290568340	17790	17780	17790	17780	28
476	20231108	111600	290070310	17800	17790	17800	17790	28
477	20231108	111500	289572170	17790	17790	17790	17790	0
478	20231108	111400	289572170	17790	17800	17800	17780	58
479	20231108	111300	288540410	17790	17790	17790	17790	42
480	20231108	111200	287793230	17790	17790	17800	17790	33
481	20231108	111100	287206140	17790	17790	17790	17790	100
482	20231108	111000	285427140	17780	17790	17800	17780	727
483	20231108	110900	272493150	17780	17780	17780	17780	6
484	20231108	110800	272386470	17790	17790	17790	17790	13
485	20231108	110700	272155200	17780	17790	17790	17780	39
486	20231108	110600	271461480	17790	17790	17790	17790	53
487	20231108	110500	270518610	17790	17790	17790	17790	0
488	20231108	110400	270518610	17790	17790	17790	17790	103
489	20231108	110300	268686240	17790	17790	17790	17790	54
490	20231108	110200	267725580	17790	17790	17800	17790	114
491	20231108	110100	265697510	17790	17790	17790	17790	3
492	20231108	110000	265644140	17790	17800	17800	17790	221
493	20231108	105900	261712340	17780	17780	17780	17780	0
494	20231108	105800	261712340	17780	17780	17780	17780	9
495	20231108	105700	261552320	17780	17780	17780	17780	3
496	20231108	105600	261498980	17800	17800	17800	17780	134
497	20231108	105500	259113820	17780	17780	17780	17780	18
498	20231108	105400	258793780	17780	17780	17780	17780	5
499	20231108	105300	258704880	17800	17790	17800	17790	410
500	20231108	105200	251410810	17790	17790	17790	17790	0
501	20231108	105100	251410810	17790	17790	17790	17790	67
502	20231108	105000	250218880	17790	17790	17790	17790	0
503	20231108	104900	250218880	17790	17790	17790	17790	0
504	20231108	104800	250218880	17790	17770	17790	17770	13
505	20231108	104700	249987670	17770	17770	17770	17770	109
506	20231108	104600	248050740	17780	17780	17780	17780	88
507	20231108	104500	246486100	17780	17780	17780	17780	0
508	20231108	104400	246486100	17780	17780	17780	17780	227
509	20231108	104300	242450040	17790	17790	17790	17790	0
510	20231108	104200	242450040	17790	17790	17790	17790	14
511	20231108	104100	242200980	17790	17790	17790	17790	0
512	20231108	104000	242200980	17790	17790	17790	17790	18
513	20231108	103900	241880760	17790	17790	17790	17790	113
514	20231108	103800	239870490	17790	17790	17790	17790	0
515	20231108	103700	239870490	17790	17790	17790	17770	34
516	20231108	103600	239266190	17770	17770	17770	17770	0
517	20231108	103500	239266190	17770	17790	17790	17770	17
518	20231108	103400	238963840	17790	17790	17790	17790	473
519	20231108	103300	230549170	17800	17800	17800	17800	6
520	20231108	103200	230442370	17800	17800	17800	17800	0
521	20231108	103100	230442370	17800	17800	17800	17800	3
522	20231108	103000	230388970	17790	17800	17800	17790	18
523	20231108	102900	230068600	17790	17790	17790	17790	46
524	20231108	102800	229250260	17790	17790	17790	17790	10
525	20231108	102700	229072360	17790	17800	17800	17790	30
526	20231108	102600	228538560	17800	17780	17800	17780	55
527	20231108	102500	227560250	17800	17770	17800	17770	8
528	20231108	102400	227418030	17770	17770	17800	17770	123
529	20231108	102300	225231900	17800	17800	17800	17800	10
530	20231108	102200	225053900	17770	17780	17780	17770	53
531	20231108	102100	224111620	17780	17780	17780	17780	0
532	20231108	102000	224111620	17780	17780	17780	17780	11
533	20231108	101900	223916040	17780	17780	17780	17780	10
534	20231108	101800	223738240	17780	17780	17780	17780	131
535	20231108	101700	221409060	17800	17800	17800	17800	0
536	20231108	101600	221409060	17800	17800	17800	17800	0
537	20231108	101500	221409060	17800	17800	17800	17800	48
538	20231108	101400	220554660	17780	17780	17780	17780	64
539	20231108	101300	219416740	17810	17780	17810	17780	10
540	20231108	101200	219238880	17780	17810	17810	17780	243
541	20231108	101100	214912520	17810	17810	17810	17810	0
542	20231108	101000	214912520	17810	17810	17810	17810	16
543	20231108	100900	214627560	17830	17810	17830	17810	331
544	20231108	100800	208729490	17810	17750	17810	17750	38
545	20231108	100700	208054330	17750	17810	17810	17750	115
546	20231108	100600	206011790	17810	17810	17810	17810	170
547	20231108	100500	202984090	17810	17770	17810	17770	208
548	20231108	100400	199279930	17770	17770	17770	17770	205
549	20231108	100300	195637080	17770	17770	17770	17770	5
550	20231108	100200	195548230	17810	17770	17810	17770	361
551	20231108	100100	189129420	17770	17780	17780	17770	99
552	20231108	100000	187369890	17830	17780	17830	17780	81
553	20231108	095900	185929660	17780	17800	17800	17780	97
554	20231108	095800	184203200	17770	17770	17770	17770	76
555	20231108	095700	182852680	17770	17760	17770	17760	81
556	20231108	095600	181413380	17740	17740	17740	17740	0
557	20231108	095500	181413380	17740	17760	17760	17740	110
558	20231108	095400	179461870	17770	17770	17770	17770	70
559	20231108	095300	178217970	17760	17760	17760	17740	135
560	20231108	095200	175822150	17760	17760	17760	17760	5
561	20231108	095100	175733350	17760	17760	17760	17760	140
562	20231108	095000	173246950	17760	17750	17760	17750	17
563	20231108	094900	172945040	17750	17750	17750	17750	9
564	20231108	094800	172785290	17750	17750	17750	17750	0
565	20231108	094700	172785290	17750	17750	17750	17750	0
566	20231108	094600	172785290	17750	17750	17750	17750	2
567	20231108	094500	172749790	17800	17750	17800	17750	109
568	20231108	094400	170814740	17750	17750	17750	17750	115
569	20231108	094300	168773490	17750	17820	17820	17750	1531
570	20231108	094200	141524980	17820	17820	17820	17820	37
571	20231108	094100	140865640	17830	17830	17830	17830	98
572	20231108	094000	139118300	17830	17830	17840	17820	46
573	20231108	093900	138298250	17830	17830	17830	17830	10
574	20231108	093800	138119950	17830	17850	17850	17830	13
575	20231108	093700	137888080	17830	17820	17830	17820	152
576	20231108	093600	135178370	17830	17830	17840	17830	10
577	20231108	093500	135000060	17830	17850	17850	17830	167
578	20231108	093400	132021210	17850	17850	17850	17850	10
579	20231108	093300	131842710	17850	17850	17850	17850	58
580	20231108	093200	130807410	17850	17930	17930	17850	242
581	20231108	093100	126477900	17940	17890	17940	17890	21
582	20231108	093000	126101610	17940	17940	17940	17940	2
583	20231108	092900	126065730	17890	17890	17890	17890	30
584	20231108	092800	125529030	17890	17830	17890	17830	102
585	20231108	092700	123709170	17820	17870	17870	17820	58
586	20231108	092600	122672760	17900	17900	17900	17900	0
587	20231108	092500	122672760	17900	17900	17900	17900	63
588	20231108	092400	121545060	17900	17900	17900	17900	39
589	20231108	092300	120846960	17900	17900	17920	17900	294
590	20231108	092200	115580640	17900	17900	17900	17900	14
591	20231108	092100	115330040	17900	17900	17950	17900	145
592	20231108	092000	112734290	17900	17950	17950	17900	247
593	20231108	091900	108308990	17900	17820	17900	17820	111
594	20231108	091800	106327130	17820	17900	17900	17820	192
595	20231108	091700	102891930	17900	17890	17900	17810	554
596	20231108	091600	92999140	17890	17920	17920	17890	247
597	20231108	091500	88573450	17920	17910	17920	17910	189
598	20231108	091400	85187160	17890	17820	17890	17820	22
599	20231108	091300	84794980	17930	17940	17950	17930	179
600	20231108	091200	81583230	17930	17950	17950	17930	493
601	20231108	091100	72734020	17950	17950	17950	17950	1
602	20231108	091000	72716070	17950	17950	17960	17930	203
603	20231108	090900	69071760	17930	17940	17950	17930	256
604	20231108	090800	64479640	17930	17930	17930	17930	1
605	20231108	090700	64461710	17930	17810	17930	17810	387
606	20231108	090600	57546120	17880	17880	17880	17880	240
607	20231108	090500	53254920	17890	17890	17890	17890	52
608	20231108	090400	52324640	17890	17980	17980	17890	161
609	20231108	090300	49441230	17980	17930	17980	17930	545
610	20231108	090200	39648470	17920	17980	17980	17920	112
611	20231108	090100	37639270	17980	17960	17990	17960	445
612	20231108	090000	29640560	17990	18000	18010	17950	1647