KissMeData/011760/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185300	582854090	17990	17990	17990	17990	649
3	20231027	185200	582854090	17990	17990	17990	17990	0
4	20231027	185100	582854090	17990	17990	17990	17990	0
5	20231027	185000	582854090	17990	17990	17990	17990	0
6	20231027	184900	582854090	17990	17990	17990	17990	0
7	20231027	184800	582854090	17990	17990	17990	17990	0
8	20231027	184700	582854090	17990	17990	17990	17990	0
9	20231027	184600	582854090	17990	17990	17990	17990	0
10	20231027	184500	582854090	17990	17990	17990	17990	0
11	20231027	184400	582854090	17990	17990	17990	17990	0
12	20231027	184300	582854090	17990	17990	17990	17990	0
13	20231027	184200	582854090	17990	17990	17990	17990	0
14	20231027	184100	582854090	17990	17990	17990	17990	0
15	20231027	184000	582854090	17990	17990	17990	17990	0
16	20231027	183900	582854090	17990	17990	17990	17990	0
17	20231027	183800	582854090	17990	17990	17990	17990	0
18	20231027	183700	582854090	17990	17990	17990	17990	0
19	20231027	183600	582854090	17990	17990	17990	17990	0
20	20231027	183500	582854090	17990	17990	17990	17990	0
21	20231027	183400	582854090	17990	17990	17990	17990	0
22	20231027	183300	582854090	17990	17990	17990	17990	0
23	20231027	183200	582854090	17990	17990	17990	17990	0
24	20231027	183100	582854090	17990	17990	17990	17990	0
25	20231027	183000	582854090	17990	17990	17990	17990	0
26	20231027	182900	582854090	17990	17990	17990	17990	0
27	20231027	182800	582854090	17990	17990	17990	17990	0
28	20231027	182700	582854090	17990	17990	17990	17990	0
29	20231027	182600	582854090	17990	17990	17990	17990	0
30	20231027	182500	582854090	17990	17990	17990	17990	0
31	20231027	182400	582854090	17990	17990	17990	17990	0
32	20231027	182300	582854090	17990	17990	17990	17990	649
33	20231027	182200	582854090	17990	17990	17990	17990	0
34	20231027	182100	582854090	17990	17990	17990	17990	0
35	20231027	182000	582854090	17990	17990	17990	17990	0
36	20231027	181900	582854090	17990	17990	17990	17990	0
37	20231027	181800	582854090	17990	17990	17990	17990	0
38	20231027	181700	582854090	17990	17990	17990	17990	0
39	20231027	181600	582854090	17990	17990	17990	17990	0
40	20231027	181500	582854090	17990	17990	17990	17990	0
41	20231027	181400	582854090	17990	17990	17990	17990	0
42	20231027	181300	582854090	17990	17990	17990	17990	0
43	20231027	181200	582854090	17990	17990	17990	17990	0
44	20231027	181100	582854090	17990	17990	17990	17990	0
45	20231027	181000	582854090	17990	17990	17990	17990	0
46	20231027	180900	582854090	17990	17990	17990	17990	0
47	20231027	180800	582854090	17990	17990	17990	17990	0
48	20231027	180700	582854090	17990	17990	17990	17990	0
49	20231027	180600	582854090	17990	17990	17990	17990	0
50	20231027	180500	582854090	17990	17990	17990	17990	0
51	20231027	180400	582854090	17990	17990	17990	17990	0
52	20231027	180300	582854090	17990	17990	17990	17990	0
53	20231027	180200	582854090	17990	17990	17990	17990	0
54	20231027	180100	582854090	17990	17990	17990	17990	0
55	20231027	180000	582854090	17990	17990	17990	17990	0
56	20231027	175900	582854090	17990	17990	17990	17990	0
57	20231027	175800	582854090	17990	17990	17990	17990	0
58	20231027	175700	582854090	17990	17990	17990	17990	0
59	20231027	175600	582854090	17990	17990	17990	17990	0
60	20231027	175500	582854090	17990	17990	17990	17990	0
61	20231027	175400	582854090	17990	17990	17990	17990	0
62	20231027	175300	582854090	17990	17990	17990	17990	649
63	20231027	175200	582854090	17990	17990	17990	17990	0
64	20231027	175100	582854090	17990	17990	17990	17990	0
65	20231027	175000	582854090	17990	17990	17990	17990	0
66	20231027	174900	582854090	17990	17990	17990	17990	0
67	20231027	174800	582854090	17990	17990	17990	17990	0
68	20231027	174700	582854090	17990	17990	17990	17990	0
69	20231027	174600	582854090	17990	17990	17990	17990	0
70	20231027	174500	582854090	17990	17990	17990	17990	0
71	20231027	174400	582854090	17990	17990	17990	17990	0
72	20231027	174300	582854090	17990	17990	17990	17990	0
73	20231027	174200	582854090	17990	17990	17990	17990	0
74	20231027	174100	582854090	17990	17990	17990	17990	0
75	20231027	174000	582854090	17990	17990	17990	17990	0
76	20231027	173900	582854090	17990	17990	17990	17990	0
77	20231027	173800	582854090	17990	17990	17990	17990	0
78	20231027	173700	582854090	17990	17990	17990	17990	0
79	20231027	173600	582854090	17990	17990	17990	17990	0
80	20231027	173500	582854090	17990	17990	17990	17990	0
81	20231027	173400	582854090	17990	17990	17990	17990	0
82	20231027	173300	582854090	17990	17990	17990	17990	0
83	20231027	173200	582854090	17990	17990	17990	17990	0
84	20231027	173100	582854090	17990	17990	17990	17990	0
85	20231027	173000	582854090	17990	17990	17990	17990	0
86	20231027	172900	582854090	17990	17990	17990	17990	0
87	20231027	172800	582854090	17990	17990	17990	17990	0
88	20231027	172700	582854090	17990	17990	17990	17990	0
89	20231027	172600	582854090	17990	17990	17990	17990	0
90	20231027	172500	582854090	17990	17990	17990	17990	0
91	20231027	172400	582854090	17990	17990	17990	17990	0
92	20231027	172300	582854090	17990	17990	17990	17990	649
93	20231027	172200	582854090	17990	17990	17990	17990	0
94	20231027	172100	582854090	17990	17990	17990	17990	0
95	20231027	172000	582854090	17990	17990	17990	17990	0
96	20231027	171900	582854090	17990	17990	17990	17990	0
97	20231027	171800	582854090	17990	17990	17990	17990	0
98	20231027	171700	582854090	17990	17990	17990	17990	0
99	20231027	171600	582854090	17990	17990	17990	17990	0
100	20231027	171500	582854090	17990	17990	17990	17990	0
101	20231027	171400	582854090	17990	17990	17990	17990	0
102	20231027	171300	582854090	17990	17990	17990	17990	0
103	20231027	171200	582854090	17990	17990	17990	17990	0
104	20231027	171100	582854090	17990	17990	17990	17990	0
105	20231027	171000	582854090	17990	17990	17990	17990	0
106	20231027	170900	582854090	17990	17990	17990	17990	0
107	20231027	170800	582854090	17990	17990	17990	17990	0
108	20231027	170700	582854090	17990	17990	17990	17990	0
109	20231027	170600	582854090	17990	17990	17990	17990	0
110	20231027	170500	582854090	17990	17990	17990	17990	0
111	20231027	170400	582854090	17990	17990	17990	17990	0
112	20231027	170300	582854090	17990	17990	17990	17990	0
113	20231027	170200	582854090	17990	17990	17990	17990	0
114	20231027	170100	582854090	17990	17990	17990	17990	0
115	20231027	170000	582854090	17990	17990	17990	17990	0
116	20231027	165900	582854090	17990	17990	17990	17990	0
117	20231027	165800	582854090	17990	17990	17990	17990	0
118	20231027	165700	582854090	17990	17990	17990	17990	0
119	20231027	165600	582854090	17990	17990	17990	17990	0
120	20231027	165500	582854090	17990	17990	17990	17990	0
121	20231027	165400	582854090	17990	17990	17990	17990	0
122	20231027	165300	582854090	17990	17990	17990	17990	649
123	20231027	165200	582854090	17990	17990	17990	17990	0
124	20231027	165100	582854090	17990	17990	17990	17990	0
125	20231027	165000	582854090	17990	17990	17990	17990	0
126	20231027	164900	582854090	17990	17990	17990	17990	0
127	20231027	164800	582854090	17990	17990	17990	17990	0
128	20231027	164700	582854090	17990	17990	17990	17990	0
129	20231027	164600	582854090	17990	17990	17990	17990	0
130	20231027	164500	582854090	17990	17990	17990	17990	0
131	20231027	164400	582854090	17990	17990	17990	17990	0
132	20231027	164300	582854090	17990	17990	17990	17990	0
133	20231027	164200	582854090	17990	17990	17990	17990	0
134	20231027	164100	582854090	17990	17990	17990	17990	0
135	20231027	164000	582854090	17990	17990	17990	17990	0
136	20231027	163900	582854090	17990	17990	17990	17990	0
137	20231027	163800	582854090	17990	17990	17990	17990	0
138	20231027	163700	582854090	17990	17990	17990	17990	0
139	20231027	163600	582854090	17990	17990	17990	17990	0
140	20231027	163500	582854090	17990	17990	17990	17990	0
141	20231027	163400	582854090	17990	17990	17990	17990	0
142	20231027	163300	582854090	17990	17990	17990	17990	0
143	20231027	163200	582854090	17990	17990	17990	17990	0
144	20231027	163100	582854090	17990	17990	17990	17990	0
145	20231027	163000	582854090	17990	17990	17990	17990	0
146	20231027	162900	582854090	17990	17990	17990	17990	0
147	20231027	162800	582854090	17990	17990	17990	17990	0
148	20231027	162700	582854090	17990	17990	17990	17990	0
149	20231027	162600	582854090	17990	17990	17990	17990	0
150	20231027	162500	582854090	17990	17990	17990	17990	0
151	20231027	162400	582854090	17990	17990	17990	17990	0
152	20231027	162300	582854090	17990	17990	17990	17990	649
153	20231027	162200	582854090	17990	17990	17990	17990	0
154	20231027	162100	582854090	17990	17990	17990	17990	0
155	20231027	162000	582854090	17990	17990	17990	17990	0
156	20231027	161900	582854090	17990	17990	17990	17990	0
157	20231027	161800	582854090	17990	17990	17990	17990	0
158	20231027	161700	582854090	17990	17990	17990	17990	0
159	20231027	161600	582854090	17990	17990	17990	17990	0
160	20231027	161500	582854090	17990	17990	17990	17990	0
161	20231027	161400	582854090	17990	17990	17990	17990	0
162	20231027	161300	582854090	17990	17990	17990	17990	0
163	20231027	161200	582854090	17990	17990	17990	17990	0
164	20231027	161100	582854090	17990	17990	17990	17990	0
165	20231027	161000	582854090	17990	17990	17990	17990	0
166	20231027	160900	582854090	17990	17990	17990	17990	0
167	20231027	160800	582854090	17990	17990	17990	17990	0
168	20231027	160700	582854090	17990	17990	17990	17990	0
169	20231027	160600	582854090	17990	17990	17990	17990	0
170	20231027	160500	582854090	17990	17990	17990	17990	0
171	20231027	160400	582854090	17990	17990	17990	17990	0
172	20231027	160300	582854090	17990	17990	17990	17990	0
173	20231027	160200	582854090	17990	17990	17990	17990	0
174	20231027	160100	582854090	17990	17990	17990	17990	0
175	20231027	160000	582854090	17990	17990	17990	17990	0
176	20231027	155900	582854090	17990	17990	17990	17990	0
177	20231027	155800	582854090	17990	17990	17990	17990	0
178	20231027	155700	582854090	17990	17990	17990	17990	0
179	20231027	155600	582854090	17990	17990	17990	17990	0
180	20231027	155500	582854090	17990	17990	17990	17990	0
181	20231027	155400	582854090	17990	17990	17990	17990	0
182	20231027	155300	582854090	17990	17990	17990	17990	649
183	20231027	155200	582854090	17990	17990	17990	17990	0
184	20231027	155100	582854090	17990	17990	17990	17990	0
185	20231027	155000	582854090	17990	17990	17990	17990	0
186	20231027	154900	582854090	17990	17990	17990	17990	0
187	20231027	154800	582854090	17990	17990	17990	17990	0
188	20231027	154700	582854090	17990	17990	17990	17990	0
189	20231027	154600	582854090	17990	17990	17990	17990	0
190	20231027	154500	582854090	17990	17990	17990	17990	0
191	20231027	154400	582854090	17990	17990	17990	17990	0
192	20231027	154300	582854090	17990	17990	17990	17990	0
193	20231027	154200	582854090	17990	17990	17990	17990	0
194	20231027	154100	582854090	17990	17990	17990	17990	0
195	20231027	154000	582854090	17990	17990	17990	17990	0
196	20231027	153900	582854090	17990	17990	17990	17990	0
197	20231027	153800	582854090	17990	17990	17990	17990	0
198	20231027	153700	582854090	17990	17990	17990	17990	0
199	20231027	153600	582854090	17990	17990	17990	17990	0
200	20231027	153500	582854090	17990	17990	17990	17990	0
201	20231027	153400	582854090	17990	17990	17990	17990	0
202	20231027	153300	582854090	17990	17990	17990	17990	0
203	20231027	153200	582854090	17990	17990	17990	17990	0
204	20231027	153100	582854090	17990	17990	17990	17990	0
205	20231027	153000	582854090	17990	17990	17990	17990	649
206	20231027	152900	571178580	17960	17960	17960	17960	0
207	20231027	152800	571178580	17960	17960	17960	17960	0
208	20231027	152700	571178580	17960	17960	17960	17960	0
209	20231027	152600	571178580	17960	17960	17960	17960	0
210	20231027	152500	571178580	17960	17960	17960	17960	0
211	20231027	152400	571178580	17960	17960	17960	17960	0
212	20231027	152300	571178580	17960	17960	17960	17960	0
213	20231027	152200	571178580	17960	17960	17960	17960	0
214	20231027	152100	571178580	17960	17960	17960	17960	0
215	20231027	152000	571178580	17960	17960	17960	17960	0
216	20231027	151900	571178580	17960	18000	18000	17960	23
217	20231027	151800	570765270	18000	18010	18010	17970	37
218	20231027	151700	570099530	18010	18010	18010	18010	4
219	20231027	151600	570027490	18010	18020	18020	18010	6
220	20231027	151500	569919390	18020	18020	18020	18020	3
221	20231027	151400	569865330	17990	18020	18020	17990	257
222	20231027	151300	565234240	18020	18020	18020	18020	3
223	20231027	151200	565180180	18020	17990	18020	17990	121
224	20231027	151100	563003340	17990	17960	18030	17960	152
225	20231027	151000	560271300	18030	17990	18030	17980	8
226	20231027	150900	560127400	18030	18030	18030	18030	0
227	20231027	150800	560127400	18030	18030	18030	18030	1
228	20231027	150700	560109370	18040	18040	18040	18040	34
229	20231027	150600	559496010	17980	17990	17990	17950	81
230	20231027	150500	558039980	18040	18040	18040	18040	0
231	20231027	150400	558039980	18040	18040	18040	18040	0
232	20231027	150300	558039980	18040	18010	18040	18000	13
233	20231027	150200	557805850	18040	17990	18040	17990	3
234	20231027	150100	557751820	17980	17950	17980	17950	19
235	20231027	150000	557410230	18040	18000	18040	17970	27
236	20231027	145900	556924480	17950	17980	17980	17950	371
237	20231027	145800	550264870	18040	17980	18040	17980	116
238	20231027	145700	548176020	17980	18010	18010	17980	2
239	20231027	145600	548140030	17980	17980	17980	17980	57
240	20231027	145500	547115170	18020	18020	18020	18020	1
241	20231027	145400	547097150	18020	18000	18020	18000	5
242	20231027	145300	547007120	17990	17980	17990	17980	12
243	20231027	145200	546791250	17980	17980	17980	17980	0
244	20231027	145100	546791250	17980	17980	17980	17980	2
245	20231027	145000	546755290	17990	17990	17990	17990	0
246	20231027	144900	546755290	17990	17990	17990	17990	3
247	20231027	144800	546701320	17990	17990	17990	17990	0
248	20231027	144700	546701320	17990	17990	17990	17990	2
249	20231027	144600	546665340	17970	17970	17970	17970	15
250	20231027	144500	546395790	17960	17960	17960	17960	11
251	20231027	144400	546198230	17970	17970	17970	17970	1
252	20231027	144300	546180260	18010	18010	18010	18010	0
253	20231027	144200	546180260	18010	17960	18010	17960	2
254	20231027	144100	546144290	18040	18040	18040	18040	0
255	20231027	144000	546144290	18040	18040	18040	18040	0
256	20231027	143900	546144290	18040	18040	18040	18040	0
257	20231027	143800	546144290	18040	18040	18040	18040	30
258	20231027	143700	545603090	17950	17950	17950	17950	1
259	20231027	143600	545585140	18050	18050	18050	18050	0
260	20231027	143500	545585140	18050	18050	18050	18050	1
261	20231027	143400	545567090	17950	17950	17950	17950	10
262	20231027	143300	545387590	17960	17950	17960	17940	101
263	20231027	143200	543575540	17960	17950	17960	17950	2
264	20231027	143100	543539630	17960	17960	17960	17960	101
265	20231027	143000	541725670	18080	18080	18080	18080	0
266	20231027	142900	541725670	18080	18080	18080	18080	10
267	20231027	142800	541544870	18070	18080	18080	18060	76
268	20231027	142700	540171670	18080	18010	18080	17980	23
269	20231027	142600	539756200	18010	18040	18040	18010	19
270	20231027	142500	539413470	18080	18080	18080	18080	0
271	20231027	142400	539413470	18080	18080	18080	18080	1
272	20231027	142300	539395390	18040	18080	18080	18040	4
273	20231027	142200	539323110	18060	18050	18070	18050	277
274	20231027	142100	534322980	18040	18040	18040	17990	86
275	20231027	142000	532771680	18000	18030	18030	18000	29
276	20231027	141900	532248840	18030	18030	18030	17980	34
277	20231027	141800	531636730	18010	18010	18010	18010	5
278	20231027	141700	531546680	18030	18030	18030	18030	19
279	20231027	141600	531204110	18030	18030	18030	18030	0
280	20231027	141500	531204110	18030	18030	18030	18030	0
281	20231027	141400	531204110	18030	18030	18030	18030	0
282	20231027	141300	531204110	18030	18030	18030	18030	0
283	20231027	141200	531204110	18030	18030	18030	18030	0
284	20231027	141100	531204110	18030	18030	18030	18030	0
285	20231027	141000	531204110	18030	18030	18030	18030	0
286	20231027	140900	531204110	18030	18030	18030	18030	0
287	20231027	140800	531204110	18030	18030	18030	18030	0
288	20231027	140700	531204110	18030	17980	18030	17980	2
289	20231027	140600	531168100	17980	18020	18030	17980	12
290	20231027	140500	530952170	18000	18000	18000	18000	5
291	20231027	140400	530862170	18010	18010	18010	18010	0
292	20231027	140300	530862170	18010	18010	18010	18010	36
293	20231027	140200	530213810	18030	18030	18030	18030	5
294	20231027	140100	530123660	18030	18030	18030	18030	0
295	20231027	140000	530123660	18030	18030	18030	18030	0
296	20231027	135900	530123660	18030	18030	18030	18030	0
297	20231027	135800	530123660	18030	18010	18030	18010	6
298	20231027	135700	530015500	18040	18040	18040	18040	0
299	20231027	135600	530015500	18040	18040	18040	18040	0
300	20231027	135500	530015500	18040	18050	18050	18040	20
301	20231027	135400	529654600	18050	18050	18050	18050	12
302	20231027	135300	529438000	18060	18060	18060	18060	0
303	20231027	135200	529438000	18060	18060	18060	18060	10
304	20231027	135100	529257400	18070	18070	18070	18070	200
305	20231027	135000	525643400	18070	18070	18070	18070	214
306	20231027	134900	521776420	18090	18020	18090	18020	10
307	20231027	134800	521596150	18020	18060	18060	18020	15
308	20231027	134700	521325290	18060	18070	18070	18060	20
309	20231027	134600	520964030	18100	18030	18100	18030	27
310	20231027	134500	520476430	18030	18030	18030	18030	0
311	20231027	134400	520476430	18030	18030	18030	18030	0
312	20231027	134300	520476430	18030	18030	18030	18030	1
313	20231027	134200	520458400	18030	18020	18030	18020	11
314	20231027	134100	520260170	18030	18030	18030	18030	0
315	20231027	134000	520260170	18030	18030	18030	18030	0
316	20231027	133900	520260170	18030	18030	18030	18030	0
317	20231027	133800	520260170	18030	18030	18030	18030	0
318	20231027	133700	520260170	18030	18030	18030	18030	0
319	20231027	133600	520260170	18030	18000	18030	18000	8
320	20231027	133500	520116110	17960	17960	17960	17960	1
321	20231027	133400	520098150	17970	17970	17970	17970	1
322	20231027	133300	520080180	17990	17920	17990	17920	74
323	20231027	133200	518753040	17920	17920	17920	17920	0
324	20231027	133100	518753040	17920	17920	17920	17920	30
325	20231027	133000	518215440	17920	17920	17920	17920	30
326	20231027	132900	517677840	17920	17920	17920	17920	2
327	20231027	132800	517642000	17920	17920	17920	17920	5
328	20231027	132700	517552400	17920	17920	17920	17920	0
329	20231027	132600	517552400	17920	17920	17920	17920	0
330	20231027	132500	517552400	17920	17920	17920	17920	79
331	20231027	132400	516136720	17920	17930	17930	17920	81
332	20231027	132300	514685180	17920	17910	17920	17910	2
333	20231027	132200	514649350	17900	17900	17900	17900	0
334	20231027	132100	514649350	17900	17900	17900	17900	50
335	20231027	132000	513754350	17900	17890	17900	17890	30
336	20231027	131900	513217610	17890	17890	17890	17890	0
337	20231027	131800	513217610	17890	17890	17890	17890	1
338	20231027	131700	513199720	17900	17900	17900	17900	0
339	20231027	131600	513199720	17900	17910	17910	17900	111
340	20231027	131500	511212750	17910	17970	17970	17910	100
341	20231027	131400	509416300	17970	18020	18020	17970	30
342	20231027	131300	508877050	18030	18030	18030	18030	0
343	20231027	131200	508877050	18030	18030	18030	18030	0
344	20231027	131100	508877050	18030	18030	18030	18030	0
345	20231027	131000	508877050	18030	18030	18030	18030	0
346	20231027	130900	508877050	18030	18030	18030	18030	42
347	20231027	130800	508119790	18030	18020	18030	18020	403
348	20231027	130700	500853950	18030	17990	18030	17990	17
349	20231027	130600	500548040	17970	17970	17970	17970	1
350	20231027	130500	500530070	17970	17970	17970	17970	0
351	20231027	130400	500530070	17970	17980	17980	17970	57
352	20231027	130300	499505600	17980	17980	17980	17980	0
353	20231027	130200	499505600	17980	17980	17980	17980	2
354	20231027	130100	499469640	17990	17990	17990	17990	3
355	20231027	130000	499415670	17990	18030	18030	17990	8
356	20231027	125900	499271710	18000	18000	18000	18000	0
357	20231027	125800	499271710	18000	18000	18000	18000	0
358	20231027	125700	499271710	18000	18000	18000	18000	80
359	20231027	125600	497831710	18030	18030	18030	18030	0
360	20231027	125500	497831710	18030	18030	18030	18030	1
361	20231027	125400	497813680	18030	18030	18030	18030	0
362	20231027	125300	497813680	18030	18030	18030	18030	0
363	20231027	125200	497813680	18030	18030	18030	18030	0
364	20231027	125100	497813680	18030	18030	18030	18030	0
365	20231027	125000	497813680	18030	18030	18030	18030	30
366	20231027	124900	497272780	18030	18030	18030	18030	0
367	20231027	124800	497272780	18030	18030	18030	18030	0
368	20231027	124700	497272780	18030	18030	18030	18030	0
369	20231027	124600	497272780	18030	18030	18030	18030	0
370	20231027	124500	497272780	18030	18030	18030	18030	1
371	20231027	124400	497254750	18010	18010	18010	18010	0
372	20231027	124300	497254750	18010	18010	18010	18010	0
373	20231027	124200	497254750	18010	18010	18010	18010	45
374	20231027	124100	496444300	18010	18010	18010	18010	0
375	20231027	124000	496444300	18010	18010	18010	18010	1
376	20231027	123900	496426290	17970	17970	17970	17970	23
377	20231027	123800	496012980	18010	18010	18010	18010	0
378	20231027	123700	496012980	18010	18000	18010	17980	3374
379	20231027	123600	435279810	18010	18010	18010	18010	42
380	20231027	123500	434523390	18010	18020	18020	18010	200
381	20231027	123400	430921250	18040	18040	18040	18040	0
382	20231027	123300	430921250	18040	18040	18040	18040	50
383	20231027	123200	430019250	18040	18040	18040	18040	1
384	20231027	123100	430001210	18010	18010	18010	18010	0
385	20231027	123000	430001210	18010	18010	18010	18010	0
386	20231027	122900	430001210	18010	18020	18020	18010	90
387	20231027	122800	428380300	18020	18020	18020	18020	100
388	20231027	122700	426578300	18050	18050	18050	18050	2
389	20231027	122600	426542200	18050	18040	18050	18040	45
390	20231027	122500	425730390	18010	18010	18010	18010	132
391	20231027	122400	423353070	18000	18030	18030	18000	1369
392	20231027	122300	398690630	18040	18040	18040	18040	102
393	20231027	122200	396850550	18050	18050	18050	18050	0
394	20231027	122100	396850550	18050	18050	18050	18050	58
395	20231027	122000	395803650	18050	18050	18050	18050	19
396	20231027	121900	395460700	18050	18050	18050	18050	1
397	20231027	121800	395442650	18060	18070	18070	18060	26
398	20231027	121700	394973060	18080	18080	18080	18080	12
399	20231027	121600	394756100	18080	18080	18080	18080	0
400	20231027	121500	394756100	18080	18080	18080	18080	0
401	20231027	121400	394756100	18080	18100	18100	18080	243
402	20231027	121300	390362380	18080	18090	18090	18080	5
403	20231027	121200	390271950	18100	18100	18100	18100	53
404	20231027	121100	389312650	18100	18100	18100	18100	0
405	20231027	121000	389312650	18100	18100	18100	18100	0
406	20231027	120900	389312650	18100	18100	18100	18100	0
407	20231027	120800	389312650	18100	18100	18100	18100	6
408	20231027	120700	389204050	18100	18100	18100	18100	0
409	20231027	120600	389204050	18100	18100	18100	18100	0
410	20231027	120500	389204050	18100	18120	18120	18100	6
411	20231027	120400	389095390	18130	18130	18130	18130	21
412	20231027	120300	388714660	18130	18130	18130	18130	0
413	20231027	120200	388714660	18130	18130	18130	18130	1
414	20231027	120100	388696530	18140	18160	18160	18140	431
415	20231027	120000	380876490	18160	18160	18160	18160	19
416	20231027	115900	380531450	18180	18180	18180	18180	10
417	20231027	115800	380349650	18180	18170	18180	18170	3
418	20231027	115700	380295130	18160	18170	18170	18160	3
419	20231027	115600	380240630	18180	18180	18180	18180	31
420	20231027	115500	379677050	18180	18180	18180	18180	1
421	20231027	115400	379658870	18180	18170	18180	18170	114
422	20231027	115300	377586370	18160	18160	18160	18160	1
423	20231027	115200	377568210	18170	18160	18170	18160	3
424	20231027	115100	377513710	18170	18170	18170	18160	4
425	20231027	115000	377441040	18160	18180	18180	18160	110
426	20231027	114900	375441270	18180	18180	18180	18180	0
427	20231027	114800	375441270	18180	18200	18200	18180	11
428	20231027	114700	375241090	18180	18200	18200	18180	5
429	20231027	114600	375150110	18180	18180	18180	18180	27
430	20231027	114500	374659250	18190	18200	18200	18190	202
431	20231027	114400	370982870	18200	18200	18200	18200	0
432	20231027	114300	370982870	18200	18200	18200	18200	0
433	20231027	114200	370982870	18200	18200	18200	18200	0
434	20231027	114100	370982870	18200	18200	18200	18200	0
435	20231027	114000	370982870	18200	18200	18200	18200	1
436	20231027	113900	370964670	18180	18180	18180	18180	1
437	20231027	113800	370946490	18200	18190	18200	18190	124
438	20231027	113700	368689990	18170	18170	18170	18170	11
439	20231027	113600	368490120	18170	18170	18170	18170	16
440	20231027	113500	368199400	18180	18180	18180	18180	0
441	20231027	113400	368199400	18180	18160	18180	18160	2
442	20231027	113300	368163060	18190	18190	18190	18190	0
443	20231027	113200	368163060	18190	18160	18190	18160	2
444	20231027	113100	368126710	18190	18190	18190	18190	11
445	20231027	113000	367926620	18140	18170	18200	18140	14
446	20231027	112900	367671930	18140	18200	18200	18140	13
447	20231027	112800	367435490	18200	18160	18200	18160	222
448	20231027	112700	363403930	18140	18200	18200	18140	1057
449	20231027	112600	344223250	18200	18170	18200	18170	3
450	20231027	112500	344168710	18190	18190	18190	18190	5
451	20231027	112400	344077760	18200	18200	18200	18200	0
452	20231027	112300	344077760	18200	18170	18200	18170	4
453	20231027	112200	344005050	18210	18210	18210	18170	22
454	20231027	112100	343605230	18160	18190	18200	18160	328
455	20231027	112000	337636800	18190	18190	18190	18190	82
456	20231027	111900	336145220	18190	18170	18190	18170	104
457	20231027	111800	334255000	18170	18170	18170	18170	0
458	20231027	111700	334255000	18170	18170	18170	18170	1
459	20231027	111600	334236830	18160	18120	18160	18120	403
460	20231027	111500	326925730	18110	18110	18110	18110	815
461	20231027	111400	312166080	18100	18090	18100	18090	3
462	20231027	111300	312111790	18080	18080	18080	18080	10
463	20231027	111200	311930990	18090	18090	18090	18090	0
464	20231027	111100	311930990	18090	18090	18090	18090	8
465	20231027	111000	311786270	18110	18110	18110	18110	0
466	20231027	110900	311786270	18110	18110	18110	18110	0
467	20231027	110800	311786270	18110	18110	18110	18110	15
468	20231027	110700	311514620	18110	18110	18110	18110	2
469	20231027	110600	311478400	18110	18090	18110	18090	183
470	20231027	110500	308166150	18070	18070	18070	18070	0
471	20231027	110400	308166150	18070	18090	18090	18070	287
472	20231027	110300	302974400	18090	18090	18090	18090	1
473	20231027	110200	302956310	18090	18090	18090	18090	28
474	20231027	110100	302449790	18090	18090	18090	18090	5
475	20231027	110000	302359340	18090	18090	18090	18090	0
476	20231027	105900	302359340	18090	18090	18090	18090	0
477	20231027	105800	302359340	18090	18090	18090	18090	0
478	20231027	105700	302359340	18090	18090	18090	18090	0
479	20231027	105600	302359340	18090	18090	18090	18090	1
480	20231027	105500	302341250	18090	18090	18090	18090	46
481	20231027	105400	301509110	18090	18090	18090	18090	1
482	20231027	105300	301491020	18090	18100	18100	18090	9
483	20231027	105200	301328170	18120	18120	18120	18120	0
484	20231027	105100	301328170	18120	18120	18120	18120	0
485	20231027	105000	301328170	18120	18070	18120	18070	322
486	20231027	104900	295502650	18070	18070	18070	18070	0
487	20231027	104800	295502650	18070	18070	18070	18070	54
488	20231027	104700	294526870	18070	18060	18070	18060	2
489	20231027	104600	294490740	18090	18090	18090	18090	20
490	20231027	104500	294128940	18090	18090	18090	18090	0
491	20231027	104400	294128940	18090	18090	18090	18090	1
492	20231027	104300	294110850	18090	18090	18090	18090	0
493	20231027	104200	294110850	18090	18080	18090	18060	1345
494	20231027	104100	269813200	18080	18060	18080	18060	119
495	20231027	104000	267662490	18050	18050	18050	18050	153
496	20231027	103900	264900840	18040	18040	18040	18040	2
497	20231027	103800	264864760	18010	18030	18050	18010	260
498	20231027	103700	260181430	18030	18030	18030	18030	37
499	20231027	103600	259514320	18010	18010	18010	18010	0
500	20231027	103500	259514320	18010	18010	18010	18010	0
501	20231027	103400	259514320	18010	18040	18050	18010	7
502	20231027	103300	259388030	18050	18050	18050	18050	0
503	20231027	103200	259388030	18050	18050	18050	18050	0
504	20231027	103100	259388030	18050	18050	18050	18050	830
505	20231027	103000	244406530	18060	18060	18060	18060	2
506	20231027	102900	244370410	18050	18050	18050	18050	10
507	20231027	102800	244189910	18050	18050	18050	18050	0
508	20231027	102700	244189910	18050	18050	18050	18050	0
509	20231027	102600	244189910	18050	18080	18080	18050	27
510	20231027	102500	243702140	18050	18050	18050	18050	25
511	20231027	102400	243250890	18050	18050	18050	18050	100
512	20231027	102300	241445890	18070	18060	18070	18060	152
513	20231027	102200	238700000	18050	18030	18050	18030	132
514	20231027	102100	236318180	18030	18000	18030	18000	191
515	20231027	102000	232877060	18000	18000	18000	18000	0
516	20231027	101900	232877060	18000	17950	18000	17950	525
517	20231027	101800	223436580	17950	17950	17950	17950	0
518	20231027	101700	223436580	17950	17950	17950	17950	20
519	20231027	101600	223077580	17950	17950	17950	17950	7
520	20231027	101500	222951930	17950	17950	17950	17950	32
521	20231027	101400	222377530	17940	17940	17940	17940	0
522	20231027	101300	222377530	17940	17930	17940	17920	22
523	20231027	101200	221983250	17950	17940	17950	17940	151
524	20231027	101100	219273540	17920	17930	17930	17920	11
525	20231027	101000	219076320	17890	17890	17890	17890	0
526	20231027	100900	219076320	17890	17890	17890	17890	0
527	20231027	100800	219076320	17890	17890	17890	17890	0
528	20231027	100700	219076320	17890	17890	17890	17890	4
529	20231027	100600	219004760	17900	17910	17910	17900	1301
530	20231027	100500	195716840	17940	17940	17940	17940	1
531	20231027	100400	195698900	17940	17900	17940	17900	85
532	20231027	100300	194174060	17900	17900	17900	17900	371
533	20231027	100200	187533160	17900	17900	17900	17900	253
534	20231027	100100	183004460	17940	17880	17940	17880	889
535	20231027	100000	167107840	17880	17880	17880	17880	20
536	20231027	095900	166750240	17880	17890	17890	17880	273
537	20231027	095800	161868710	17890	17890	17890	17890	0
538	20231027	095700	161868710	17890	17890	17890	17890	20
539	20231027	095600	161510910	17930	17930	17930	17930	2
540	20231027	095500	161475050	17930	17890	17930	17890	5
541	20231027	095400	161385460	17900	17900	17900	17900	0
542	20231027	095300	161385460	17900	17900	17900	17900	1
543	20231027	095200	161367560	17890	17890	17890	17890	0
544	20231027	095100	161367560	17890	17930	17930	17880	75
545	20231027	095000	160023600	17930	17870	17930	17860	665
546	20231027	094900	148132990	17860	17860	17860	17860	0
547	20231027	094800	148132990	17860	17860	17860	17860	0
548	20231027	094700	148132990	17860	17860	17860	17860	0
549	20231027	094600	148132990	17860	17860	17860	17860	52
550	20231027	094500	147204270	17850	17850	17850	17850	0
551	20231027	094400	147204270	17850	17850	17850	17850	13
552	20231027	094300	146972220	17900	17900	17900	17900	0
553	20231027	094200	146972220	17900	17900	17900	17900	0
554	20231027	094100	146972220	17900	17900	17900	17900	0
555	20231027	094000	146972220	17900	17900	17900	17900	0
556	20231027	093900	146972220	17900	17900	17900	17900	236
557	20231027	093800	142747820	17910	17910	17910	17910	1
558	20231027	093700	142729910	17900	17900	17900	17900	0
559	20231027	093600	142729910	17900	17900	17900	17900	105
560	20231027	093500	140850410	17900	17900	17900	17900	1
561	20231027	093400	140832510	17840	17840	17840	17840	98
562	20231027	093300	139084190	17840	17840	17840	17840	242
563	20231027	093200	134766910	17840	17840	17840	17840	9
564	20231027	093100	134606350	17910	17870	17910	17870	266
565	20231027	093000	129843210	17870	17870	17870	17870	1
566	20231027	092900	129825340	17840	17840	17840	17840	0
567	20231027	092800	129825340	17840	17870	17870	17840	405
568	20231027	092700	122593750	17910	17910	17910	17910	60
569	20231027	092600	121519150	17910	17910	17910	17910	0
570	20231027	092500	121519150	17910	17870	17910	17870	101
571	20231027	092400	119714240	17870	17880	17880	17870	108
572	20231027	092300	117783260	17890	17890	17890	17890	0
573	20231027	092200	117783260	17890	17890	17890	17890	92
574	20231027	092100	116137380	17860	17860	17860	17860	0
575	20231027	092000	116137380	17860	17870	17870	17860	124
576	20231027	091900	113921830	17960	17960	17960	17960	1
577	20231027	091800	113903870	17840	17910	17910	17840	800
578	20231027	091700	99608530	17880	17920	18020	17880	1182
579	20231027	091600	78387920	17910	17890	17910	17890	132
580	20231027	091500	76024390	17890	17890	17890	17890	48
581	20231027	091400	75165670	17860	17870	17870	17860	62
582	20231027	091300	74057910	17860	17860	17870	17860	342
583	20231027	091200	67949380	17860	17890	17890	17860	301
584	20231027	091100	62569930	17890	17890	17890	17890	1
585	20231027	091000	62552040	17890	17930	17930	17890	251
586	20231027	090900	58051850	17960	17940	17960	17930	651
587	20231027	090800	46367330	17940	17930	17940	17880	106
588	20231027	090700	44469450	17890	17890	17950	17890	260
589	20231027	090600	39817930	17900	17900	17950	17900	181
590	20231027	090500	36577900	17900	17920	17920	17900	315
591	20231027	090400	30939100	17920	17890	17970	17870	744
592	20231027	090300	17607630	17890	17870	17890	17870	118
593	20231027	090200	15497390	17870	17880	17880	17840	455
594	20231027	090100	7371500	17880	17880	17880	17880	0
595	20231027	090000	7371500	17880	17900	17900	17880	61