KissMeData/011760/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185600	335023870	17920	17920	17920	17920	458
3	20231102	185500	335023870	17920	17920	17920	17920	0
4	20231102	185400	335023870	17920	17920	17920	17920	0
5	20231102	185300	335023870	17920	17920	17920	17920	0
6	20231102	185200	335023870	17920	17920	17920	17920	0
7	20231102	185100	335023870	17920	17920	17920	17920	0
8	20231102	185000	335023870	17920	17920	17920	17920	0
9	20231102	184900	335023870	17920	17920	17920	17920	0
10	20231102	184800	335023870	17920	17920	17920	17920	0
11	20231102	184700	335023870	17920	17920	17920	17920	0
12	20231102	184600	335023870	17920	17920	17920	17920	0
13	20231102	184500	335023870	17920	17920	17920	17920	0
14	20231102	184400	335023870	17920	17920	17920	17920	0
15	20231102	184300	335023870	17920	17920	17920	17920	0
16	20231102	184200	335023870	17920	17920	17920	17920	0
17	20231102	184100	335023870	17920	17920	17920	17920	0
18	20231102	184000	335023870	17920	17920	17920	17920	0
19	20231102	183900	335023870	17920	17920	17920	17920	0
20	20231102	183800	335023870	17920	17920	17920	17920	0
21	20231102	183700	335023870	17920	17920	17920	17920	0
22	20231102	183600	335023870	17920	17920	17920	17920	0
23	20231102	183500	335023870	17920	17920	17920	17920	0
24	20231102	183400	335023870	17920	17920	17920	17920	0
25	20231102	183300	335023870	17920	17920	17920	17920	0
26	20231102	183200	335023870	17920	17920	17920	17920	0
27	20231102	183100	335023870	17920	17920	17920	17920	0
28	20231102	183000	335023870	17920	17920	17920	17920	0
29	20231102	182900	335023870	17920	17920	17920	17920	0
30	20231102	182800	335023870	17920	17920	17920	17920	0
31	20231102	182700	335023870	17920	17920	17920	17920	0
32	20231102	182600	335023870	17920	17920	17920	17920	458
33	20231102	182500	335023870	17920	17920	17920	17920	0
34	20231102	182400	335023870	17920	17920	17920	17920	0
35	20231102	182300	335023870	17920	17920	17920	17920	0
36	20231102	182200	335023870	17920	17920	17920	17920	0
37	20231102	182100	335023870	17920	17920	17920	17920	0
38	20231102	182000	335023870	17920	17920	17920	17920	0
39	20231102	181900	335023870	17920	17920	17920	17920	0
40	20231102	181800	335023870	17920	17920	17920	17920	0
41	20231102	181700	335023870	17920	17920	17920	17920	0
42	20231102	181600	335023870	17920	17920	17920	17920	0
43	20231102	181500	335023870	17920	17920	17920	17920	0
44	20231102	181400	335023870	17920	17920	17920	17920	0
45	20231102	181300	335023870	17920	17920	17920	17920	0
46	20231102	181200	335023870	17920	17920	17920	17920	0
47	20231102	181100	335023870	17920	17920	17920	17920	0
48	20231102	181000	335023870	17920	17920	17920	17920	0
49	20231102	180900	335023870	17920	17920	17920	17920	0
50	20231102	180800	335023870	17920	17920	17920	17920	0
51	20231102	180700	335023870	17920	17920	17920	17920	0
52	20231102	180600	335023870	17920	17920	17920	17920	0
53	20231102	180500	335023870	17920	17920	17920	17920	0
54	20231102	180400	335023870	17920	17920	17920	17920	0
55	20231102	180300	335023870	17920	17920	17920	17920	0
56	20231102	180200	335023870	17920	17920	17920	17920	0
57	20231102	180100	335023870	17920	17920	17920	17920	0
58	20231102	180000	335023870	17920	17920	17920	17920	0
59	20231102	175900	335023870	17920	17920	17920	17920	0
60	20231102	175800	335023870	17920	17920	17920	17920	0
61	20231102	175700	335023870	17920	17920	17920	17920	0
62	20231102	175600	335023870	17920	17920	17920	17920	458
63	20231102	175500	335023870	17920	17920	17920	17920	0
64	20231102	175400	335023870	17920	17920	17920	17920	0
65	20231102	175300	335023870	17920	17920	17920	17920	0
66	20231102	175200	335023870	17920	17920	17920	17920	0
67	20231102	175100	335023870	17920	17920	17920	17920	0
68	20231102	175000	335023870	17920	17920	17920	17920	0
69	20231102	174900	335023870	17920	17920	17920	17920	0
70	20231102	174800	335023870	17920	17920	17920	17920	0
71	20231102	174700	335023870	17920	17920	17920	17920	0
72	20231102	174600	335023870	17920	17920	17920	17920	0
73	20231102	174500	335023870	17920	17920	17920	17920	0
74	20231102	174400	335023870	17920	17920	17920	17920	0
75	20231102	174300	335023870	17920	17920	17920	17920	0
76	20231102	174200	335023870	17920	17920	17920	17920	0
77	20231102	174100	335023870	17920	17920	17920	17920	0
78	20231102	174000	335023870	17920	17920	17920	17920	0
79	20231102	173900	335023870	17920	17920	17920	17920	0
80	20231102	173800	335023870	17920	17920	17920	17920	0
81	20231102	173700	335023870	17920	17920	17920	17920	0
82	20231102	173600	335023870	17920	17920	17920	17920	0
83	20231102	173500	335023870	17920	17920	17920	17920	0
84	20231102	173400	335023870	17920	17920	17920	17920	0
85	20231102	173300	335023870	17920	17920	17920	17920	0
86	20231102	173200	335023870	17920	17920	17920	17920	0
87	20231102	173100	335023870	17920	17920	17920	17920	0
88	20231102	173000	335023870	17920	17920	17920	17920	0
89	20231102	172900	335023870	17920	17920	17920	17920	0
90	20231102	172800	335023870	17920	17920	17920	17920	0
91	20231102	172700	335023870	17920	17920	17920	17920	0
92	20231102	172600	335023870	17920	17920	17920	17920	458
93	20231102	172500	335023870	17920	17920	17920	17920	0
94	20231102	172400	335023870	17920	17920	17920	17920	0
95	20231102	172300	335023870	17920	17920	17920	17920	0
96	20231102	172200	335023870	17920	17920	17920	17920	0
97	20231102	172100	335023870	17920	17920	17920	17920	0
98	20231102	172000	335023870	17920	17920	17920	17920	0
99	20231102	171900	335023870	17920	17920	17920	17920	0
100	20231102	171800	335023870	17920	17920	17920	17920	0
101	20231102	171700	335023870	17920	17920	17920	17920	0
102	20231102	171600	335023870	17920	17920	17920	17920	0
103	20231102	171500	335023870	17920	17920	17920	17920	0
104	20231102	171400	335023870	17920	17920	17920	17920	0
105	20231102	171300	335023870	17920	17920	17920	17920	0
106	20231102	171200	335023870	17920	17920	17920	17920	0
107	20231102	171100	335023870	17920	17920	17920	17920	0
108	20231102	171000	335023870	17920	17920	17920	17920	0
109	20231102	170900	335023870	17920	17920	17920	17920	0
110	20231102	170800	335023870	17920	17920	17920	17920	0
111	20231102	170700	335023870	17920	17920	17920	17920	0
112	20231102	170600	335023870	17920	17920	17920	17920	0
113	20231102	170500	335023870	17920	17920	17920	17920	0
114	20231102	170400	335023870	17920	17920	17920	17920	0
115	20231102	170300	335023870	17920	17920	17920	17920	0
116	20231102	170200	335023870	17920	17920	17920	17920	0
117	20231102	170100	335023870	17920	17920	17920	17920	0
118	20231102	170000	335023870	17920	17920	17920	17920	0
119	20231102	165900	335023870	17920	17920	17920	17920	0
120	20231102	165800	335023870	17920	17920	17920	17920	0
121	20231102	165700	335023870	17920	17920	17920	17920	0
122	20231102	165600	335023870	17920	17920	17920	17920	458
123	20231102	165500	335023870	17920	17920	17920	17920	0
124	20231102	165400	335023870	17920	17920	17920	17920	0
125	20231102	165300	335023870	17920	17920	17920	17920	0
126	20231102	165200	335023870	17920	17920	17920	17920	0
127	20231102	165100	335023870	17920	17920	17920	17920	0
128	20231102	165000	335023870	17920	17920	17920	17920	0
129	20231102	164900	335023870	17920	17920	17920	17920	0
130	20231102	164800	335023870	17920	17920	17920	17920	0
131	20231102	164700	335023870	17920	17920	17920	17920	0
132	20231102	164600	335023870	17920	17920	17920	17920	0
133	20231102	164500	335023870	17920	17920	17920	17920	0
134	20231102	164400	335023870	17920	17920	17920	17920	0
135	20231102	164300	335023870	17920	17920	17920	17920	0
136	20231102	164200	335023870	17920	17920	17920	17920	0
137	20231102	164100	335023870	17920	17920	17920	17920	0
138	20231102	164000	335023870	17920	17920	17920	17920	0
139	20231102	163900	335023870	17920	17920	17920	17920	0
140	20231102	163800	335023870	17920	17920	17920	17920	0
141	20231102	163700	335023870	17920	17920	17920	17920	0
142	20231102	163600	335023870	17920	17920	17920	17920	0
143	20231102	163500	335023870	17920	17920	17920	17920	0
144	20231102	163400	335023870	17920	17920	17920	17920	0
145	20231102	163300	335023870	17920	17920	17920	17920	0
146	20231102	163200	335023870	17920	17920	17920	17920	0
147	20231102	163100	335023870	17920	17920	17920	17920	0
148	20231102	163000	335023870	17920	17920	17920	17920	0
149	20231102	162900	335023870	17920	17920	17920	17920	0
150	20231102	162800	335023870	17920	17920	17920	17920	0
151	20231102	162700	335023870	17920	17920	17920	17920	0
152	20231102	162600	335023870	17920	17920	17920	17920	458
153	20231102	162500	335023870	17920	17920	17920	17920	0
154	20231102	162400	335023870	17920	17920	17920	17920	0
155	20231102	162300	335023870	17920	17920	17920	17920	0
156	20231102	162200	335023870	17920	17920	17920	17920	0
157	20231102	162100	335023870	17920	17920	17920	17920	0
158	20231102	162000	335023870	17920	17920	17920	17920	0
159	20231102	161900	335023870	17920	17920	17920	17920	0
160	20231102	161800	335023870	17920	17920	17920	17920	0
161	20231102	161700	335023870	17920	17920	17920	17920	0
162	20231102	161600	335023870	17920	17920	17920	17920	0
163	20231102	161500	335023870	17920	17920	17920	17920	0
164	20231102	161400	335023870	17920	17920	17920	17920	0
165	20231102	161300	335023870	17920	17920	17920	17920	0
166	20231102	161200	335023870	17920	17920	17920	17920	0
167	20231102	161100	335023870	17920	17920	17920	17920	0
168	20231102	161000	335023870	17920	17920	17920	17920	0
169	20231102	160900	335023870	17920	17920	17920	17920	0
170	20231102	160800	335023870	17920	17920	17920	17920	0
171	20231102	160700	335023870	17920	17920	17920	17920	0
172	20231102	160600	335023870	17920	17920	17920	17920	0
173	20231102	160500	335023870	17920	17920	17920	17920	0
174	20231102	160400	335023870	17920	17920	17920	17920	0
175	20231102	160300	335023870	17920	17920	17920	17920	0
176	20231102	160200	335023870	17920	17920	17920	17920	0
177	20231102	160100	335023870	17920	17920	17920	17920	0
178	20231102	160000	335023870	17920	17920	17920	17920	0
179	20231102	155900	335023870	17920	17920	17920	17920	0
180	20231102	155800	335023870	17920	17920	17920	17920	0
181	20231102	155700	335023870	17920	17920	17920	17920	0
182	20231102	155600	335023870	17920	17920	17920	17920	458
183	20231102	155500	335023870	17920	17920	17920	17920	0
184	20231102	155400	335023870	17920	17920	17920	17920	0
185	20231102	155300	335023870	17920	17920	17920	17920	0
186	20231102	155200	335023870	17920	17920	17920	17920	0
187	20231102	155100	335023870	17920	17920	17920	17920	0
188	20231102	155000	335023870	17920	17920	17920	17920	0
189	20231102	154900	335023870	17920	17920	17920	17920	0
190	20231102	154800	335023870	17920	17920	17920	17920	0
191	20231102	154700	335023870	17920	17920	17920	17920	0
192	20231102	154600	335023870	17920	17920	17920	17920	0
193	20231102	154500	335023870	17920	17920	17920	17920	0
194	20231102	154400	335023870	17920	17920	17920	17920	0
195	20231102	154300	335023870	17920	17920	17920	17920	0
196	20231102	154200	335023870	17920	17920	17920	17920	0
197	20231102	154100	335023870	17920	17920	17920	17920	0
198	20231102	154000	335023870	17920	17920	17920	17920	0
199	20231102	153900	335023870	17920	17920	17920	17920	0
200	20231102	153800	335023870	17920	17920	17920	17920	0
201	20231102	153700	335023870	17920	17920	17920	17920	0
202	20231102	153600	335023870	17920	17920	17920	17920	0
203	20231102	153500	335023870	17920	17920	17920	17920	0
204	20231102	153400	335023870	17920	17920	17920	17920	0
205	20231102	153300	335023870	17920	17920	17920	17920	0
206	20231102	153200	335023870	17920	17920	17920	17920	0
207	20231102	153100	335023870	17920	17920	17920	17920	0
208	20231102	153000	335023870	17920	17920	17920	17920	458
209	20231102	152900	326816510	17960	17960	17960	17960	0
210	20231102	152800	326816510	17960	17960	17960	17960	0
211	20231102	152700	326816510	17960	17960	17960	17960	0
212	20231102	152600	326816510	17960	17960	17960	17960	0
213	20231102	152500	326816510	17960	17960	17960	17960	0
214	20231102	152400	326816510	17960	17960	17960	17960	0
215	20231102	152300	326816510	17960	17960	17960	17960	0
216	20231102	152200	326816510	17960	17960	17960	17960	0
217	20231102	152100	326816510	17960	17960	17960	17960	0
218	20231102	152000	326816510	17960	17960	17960	17960	0
219	20231102	151900	326816510	17960	17910	17960	17910	70
220	20231102	151800	325561200	17910	17910	17920	17910	192
221	20231102	151700	322122460	17910	17910	17920	17910	37
222	20231102	151600	321459780	17910	17910	17920	17900	210
223	20231102	151500	317698680	17900	17900	17910	17900	227
224	20231102	151400	313635130	17910	17900	17910	17900	22
225	20231102	151300	313241300	17900	17900	17900	17900	30
226	20231102	151200	312704300	17900	17900	17900	17900	16
227	20231102	151100	312417900	17900	17900	17900	17900	25
228	20231102	151000	311970400	17900	17900	17900	17900	16
229	20231102	150900	311684000	17900	17900	17910	17900	25
230	20231102	150800	311236490	17900	17900	17900	17900	22
231	20231102	150700	310842690	17900	17900	17900	17900	14
232	20231102	150600	310592090	17900	17900	17900	17900	22
233	20231102	150500	310198290	17900	17910	17910	17900	115
234	20231102	150400	308139490	17900	17900	17900	17900	122
235	20231102	150300	305955690	17900	17900	17900	17900	45
236	20231102	150200	305150190	17900	17900	17910	17900	38
237	20231102	150100	304469970	17900	17900	17900	17900	23
238	20231102	150000	304058270	17900	17900	17900	17900	19
239	20231102	145900	303718170	17900	17900	17910	17900	26
240	20231102	145800	303252740	17910	17900	17910	17900	20
241	20231102	145700	302894720	17900	17900	17900	17900	47
242	20231102	145600	302053420	17900	17900	17900	17900	28
243	20231102	145500	301552220	17900	17900	17900	17900	24
244	20231102	145400	301122620	17910	17910	17910	17900	19
245	20231102	145300	300782490	17900	17900	17910	17900	32
246	20231102	145200	300209640	17910	17900	17910	17900	33
247	20231102	145100	299618880	17900	17900	17900	17900	92
248	20231102	145000	297972080	17900	17900	17900	17900	27
249	20231102	144900	297488780	17910	17900	17910	17900	19
250	20231102	144800	297148580	17900	17910	17910	17900	36
251	20231102	144700	296503890	17910	17910	17910	17910	21
252	20231102	144600	296127780	17910	17910	17910	17910	25
253	20231102	144500	295680030	17910	17910	17920	17910	67
254	20231102	144400	294479640	17910	17910	17920	17910	24
255	20231102	144300	294049750	17920	17910	17920	17910	24
256	20231102	144200	293619900	17910	17910	17910	17910	16
257	20231102	144100	293333340	17910	17910	17910	17910	33
258	20231102	144000	292742310	17910	17910	17910	17910	20
259	20231102	143900	292384110	17910	17910	17910	17910	25
260	20231102	143800	291936360	17910	17910	17910	17910	17
261	20231102	143700	291631890	17910	17910	17910	17910	26
262	20231102	143600	291166230	17910	17910	17910	17910	23
263	20231102	143500	290754300	17910	17910	17910	17910	16
264	20231102	143400	290467740	17910	17910	17910	17910	28
265	20231102	143300	289966260	17920	17930	17930	17920	2
266	20231102	143200	289930410	17930	17910	17930	17910	44
267	20231102	143100	289142070	17910	17910	17910	17910	20
268	20231102	143000	288783870	17910	17940	17940	17910	10
269	20231102	142900	288604740	17920	17910	17920	17910	60
270	20231102	142800	287529700	17910	17910	17910	17910	23
271	20231102	142700	287117770	17910	17910	17910	17910	24
272	20231102	142600	286687930	17910	17910	17910	17910	15
273	20231102	142500	286419280	17910	17910	17910	17910	34
274	20231102	142400	285810340	17910	17910	17910	17910	20
275	20231102	142300	285452140	17910	17920	17920	17910	25
276	20231102	142200	285004380	17910	17910	17920	17910	9
277	20231102	142100	284843180	17940	17900	17940	17900	33
278	20231102	142000	284252210	17900	17900	17910	17900	25
279	20231102	141900	283804700	17900	17910	17910	17900	33
280	20231102	141800	283213930	17910	17920	17920	17910	27
281	20231102	141700	282730350	17910	17910	17910	17910	16
282	20231102	141600	282443790	17910	17910	17920	17910	26
283	20231102	141500	281978110	17910	17920	17920	17910	21
284	20231102	141400	281601980	17910	17920	17920	17910	28
285	20231102	141300	281100460	17910	17930	17930	17910	13
286	20231102	141200	280867580	17920	17940	17940	17910	20
287	20231102	141100	280509020	17950	17910	17950	17910	93
288	20231102	141000	278842710	17910	17920	17920	17910	27
289	20231102	140900	278359100	17910	17920	17920	17910	29
290	20231102	140800	277839660	17910	17910	17920	17910	21
291	20231102	140700	277463540	17910	17900	17920	17900	123
292	20231102	140600	275261230	17900	17910	17910	17900	859
293	20231102	140500	259877030	17910	17910	17910	17910	39
294	20231102	140400	259178540	17910	17910	17910	17910	24
295	20231102	140300	258748700	17910	17910	17910	17910	15
296	20231102	140200	258480050	17910	17910	17910	17910	58
297	20231102	140100	257441270	17910	17910	17910	17910	57
298	20231102	140000	256420400	17910	17910	17910	17910	101
299	20231102	135900	254611490	17910	17910	17910	17910	21
300	20231102	135800	254235380	17910	17910	17920	17910	25
301	20231102	135700	253787620	17910	17910	17910	17910	23
302	20231102	135600	253375690	17910	17920	17920	17910	122
303	20231102	135500	251189570	17920	17920	17930	17920	65
304	20231102	135400	250024750	17920	17920	17930	17920	19
305	20231102	135300	249684260	17920	17930	17930	17920	31
306	20231102	135200	249128710	17920	17930	17930	17920	39
307	20231102	135100	248429780	17920	17920	17930	17920	38
308	20231102	135000	247748800	17920	17920	17930	17920	30
309	20231102	134900	247211190	17920	17920	17920	17920	27
310	20231102	134800	246727350	17920	17920	17930	17920	24
311	20231102	134700	246297250	17920	17930	17930	17920	21
312	20231102	134600	245920920	17920	17920	17930	17920	32
313	20231102	134500	245347460	17920	17930	17930	17920	22
314	20231102	134400	244953150	17920	17920	17920	17920	24
315	20231102	134300	244523070	17920	17920	17930	17920	21
316	20231102	134200	244146740	17920	17930	17930	17920	47
317	20231102	134100	243304180	17930	17940	17940	17930	16
318	20231102	134000	243017290	17930	17940	17940	17930	169
319	20231102	133900	239985450	17950	17940	17950	17940	24
320	20231102	133800	239554880	17940	17940	17940	17940	50
321	20231102	133700	238657880	17950	17940	17950	17940	23
322	20231102	133600	238245250	17940	17950	17950	17940	196
323	20231102	133500	234727190	17950	17960	17960	17950	92
324	20231102	133400	233074940	17960	17960	17970	17960	163
325	20231102	133300	230147260	17960	17960	17960	17960	28
326	20231102	133200	229644380	17960	17960	17960	17960	23
327	20231102	133100	229231300	17970	17970	17970	17960	20
328	20231102	133000	228872080	17960	17960	17960	17960	229
329	20231102	132900	224759240	17960	17960	17970	17960	27
330	20231102	132800	224274300	17960	17960	17960	17960	24
331	20231102	132700	223843260	17960	17970	17970	17960	21
332	20231102	132600	223466090	17960	17960	17960	17960	22
333	20231102	132500	223070970	17960	17960	17960	17960	24
334	20231102	132400	222639930	17960	17960	17960	17960	20
335	20231102	132300	222280730	17960	17960	17960	17960	15
336	20231102	132200	222011330	17960	17950	17960	17950	41
337	20231102	132100	221275130	17950	17950	17960	17950	32
338	20231102	132000	220700710	17950	17960	17960	17950	23
339	20231102	131900	220287850	17950	17950	17950	17950	3
340	20231102	131800	220234000	17950	17960	17970	17950	229
341	20231102	131700	216121160	17960	17960	17960	17960	16
342	20231102	131600	215833800	17960	17960	17960	17960	1
343	20231102	131500	215815840	17960	17960	17960	17960	2
344	20231102	131400	215779920	17960	17960	17960	17960	5
345	20231102	131300	215690120	17960	17960	17960	17960	57
346	20231102	131200	214666400	17960	17960	17960	17960	1
347	20231102	131100	214648440	17960	17960	17960	17960	6
348	20231102	131000	214540680	17960	17960	17960	17960	1
349	20231102	130900	214522720	17960	17960	17960	17960	2
350	20231102	130800	214486800	17960	17960	17960	17960	5
351	20231102	130700	214397000	17960	17960	17960	17960	2
352	20231102	130600	214361080	17960	17960	17960	17960	8
353	20231102	130500	214217400	17960	17960	17960	17960	5
354	20231102	130400	214127600	17970	17970	17970	17970	18
355	20231102	130300	213804140	17970	17970	17970	17970	1
356	20231102	130200	213786170	17980	17980	17980	17980	1
357	20231102	130100	213768190	17980	18000	18000	17970	34
358	20231102	130000	213156520	17970	17970	18000	17970	3
359	20231102	125900	213102580	18000	17970	18000	17970	103
360	20231102	125800	211249620	17990	17980	17990	17980	14
361	20231102	125700	210997840	17960	17950	17990	17950	46
362	20231102	125600	210170370	17940	17940	17940	17940	1
363	20231102	125500	210152430	17990	17940	17990	17940	6
364	20231102	125400	210044740	17940	17940	17940	17940	1
365	20231102	125300	210026800	17940	17940	17980	17940	12
366	20231102	125200	209811140	17960	17940	17960	17940	65
367	20231102	125100	208643840	17940	17940	17940	17940	543
368	20231102	125000	198902420	17930	17930	17930	17930	1
369	20231102	124900	198884490	17930	17930	17930	17930	6
370	20231102	124800	198776910	17940	17960	17960	17940	17
371	20231102	124700	198471890	17980	17960	17980	17960	102
372	20231102	124600	196639930	17940	17950	17960	17940	6
373	20231102	124500	196532250	17940	17930	17940	17930	9
374	20231102	124400	196370840	17930	17930	17930	17930	1
375	20231102	124300	196352910	17930	17930	17930	17930	28
376	20231102	124200	195850870	17920	17920	17920	17920	6
377	20231102	124100	195743350	17920	17920	17920	17920	1
378	20231102	124000	195725430	17920	17930	17930	17920	81
379	20231102	123900	194273110	17930	17940	17940	17930	77
380	20231102	123800	192892440	17940	17940	17940	17940	13
381	20231102	123700	192659220	17940	17970	17970	17940	2
382	20231102	123600	192623310	17940	17940	17940	17940	5
383	20231102	123500	192533610	17940	17930	17940	17930	46
384	20231102	123400	191708380	17930	17920	17930	17920	7
385	20231102	123300	191582920	17920	17920	17920	17920	5
386	20231102	123200	191493320	17920	17920	17920	17920	2
387	20231102	123100	191457480	17920	17920	17920	17920	2
388	20231102	123000	191421640	17920	17920	17920	17920	1
389	20231102	122900	191403720	17920	17940	17940	17920	42
390	20231102	122800	190650340	17920	17920	17920	17920	2
391	20231102	122700	190614500	17920	17920	17920	17920	1
392	20231102	122600	190596580	17920	17920	17920	17920	5
393	20231102	122500	190506980	17920	17920	17920	17920	2
394	20231102	122400	190471140	17920	17920	17920	17910	51
395	20231102	122300	189557230	17910	17910	17910	17910	5
396	20231102	122200	189467680	17910	17920	17920	17910	46
397	20231102	122100	188643370	17920	17920	17920	17920	402
398	20231102	122000	181439530	17920	17920	17920	17920	5
399	20231102	121900	181349930	17920	17920	17920	17920	1
400	20231102	121800	181332010	17930	17930	17930	17920	14
401	20231102	121700	181081000	17920	17920	17920	17920	7
402	20231102	121600	180955560	17920	17920	17920	17920	1
403	20231102	121500	180937640	17920	17920	17920	17920	2
404	20231102	121400	180901800	17920	17920	17920	17920	1
405	20231102	121300	180883880	17920	17920	17920	17920	6
406	20231102	121200	180776360	17920	17920	17920	17920	1
407	20231102	121100	180758440	17930	17920	17930	17920	3
408	20231102	121000	180704660	17920	17920	17930	17920	11
409	20231102	120900	180507490	17920	17920	17920	17920	1
410	20231102	120800	180489570	17920	17920	17920	17920	11
411	20231102	120700	180292450	17920	17930	17930	17920	2
412	20231102	120600	180256600	17930	17920	17930	17920	3
413	20231102	120500	180202820	17930	17930	17930	17930	1
414	20231102	120400	180184890	17930	17930	17930	17930	5
415	20231102	120300	180095240	17930	17930	17930	17930	2
416	20231102	120200	180059380	17930	17930	17930	17930	2
417	20231102	120100	180023520	17930	17930	17930	17920	5
418	20231102	120000	179933880	17930	17930	17930	17930	1
419	20231102	115900	179915950	17930	17930	17930	17930	2
420	20231102	115800	179880090	17930	17920	17930	17920	2
421	20231102	115700	179844240	17920	17920	17920	17920	5
422	20231102	115600	179754640	17930	17930	17930	17930	4
423	20231102	115500	179682920	17920	17920	17920	17920	2
424	20231102	115400	179647080	17920	17920	17920	17920	9
425	20231102	115300	179485800	17920	17920	17920	17920	6
426	20231102	115200	179378280	17920	17920	17920	17920	2
427	20231102	115100	179342440	17920	17920	17920	17920	5
428	20231102	115000	179252840	17930	17920	17930	17920	2
429	20231102	114900	179216990	17920	17920	17920	17920	1
430	20231102	114800	179199070	17920	17920	17920	17920	6
431	20231102	114700	179091550	17920	17920	17920	17920	1
432	20231102	114600	179073630	17920	17920	17920	17920	1
433	20231102	114500	179055710	17920	17920	17920	17920	6
434	20231102	114400	178948190	17920	17910	17920	17910	20
435	20231102	114300	178589800	17920	17930	17930	17920	57
436	20231102	114200	177568050	17930	17950	17950	17930	275
437	20231102	114100	172631880	17950	17950	17950	17950	2
438	20231102	114000	172595980	17950	17950	17950	17950	101
439	20231102	113900	170783030	17950	17950	17950	17950	6
440	20231102	113800	170675330	17950	17950	17950	17950	5
441	20231102	113700	170585580	17950	17960	17960	17950	302
442	20231102	113600	165164110	17960	17960	17970	17960	82
443	20231102	113500	163691380	17960	17960	17960	17960	5
444	20231102	113400	163601580	17960	17960	17980	17960	11
445	20231102	113300	163403860	17970	17960	17970	17960	14
446	20231102	113200	163152310	17960	17970	17970	17960	32
447	20231102	113100	162577350	17970	17990	17990	17970	104
448	20231102	113000	160706420	17990	17990	17990	17990	3
449	20231102	112900	160652450	17990	17990	17990	17990	5
450	20231102	112800	160562500	17990	17990	17990	17990	1
451	20231102	112700	160544510	17990	17990	17990	17990	39
452	20231102	112600	159842900	17990	17990	17990	17990	6
453	20231102	112500	159734960	17990	17990	17990	17990	1
454	20231102	112400	159716970	17990	17990	17990	17990	2
455	20231102	112300	159680990	17990	17990	17990	17990	2
456	20231102	112200	159645010	17990	17990	17990	17990	5
457	20231102	112100	159555060	17990	17990	17990	17990	1
458	20231102	112000	159537070	17990	18020	18020	17990	3
459	20231102	111900	159483070	17990	18020	18020	17990	7
460	20231102	111800	159357110	17990	17990	17990	17990	0
461	20231102	111700	159357110	17990	17990	17990	17990	0
462	20231102	111600	159357110	17990	18000	18000	17990	22
463	20231102	111500	158961120	17980	17980	17980	17980	0
464	20231102	111400	158961120	17980	17980	17980	17980	0
465	20231102	111300	158961120	17980	17980	17980	17980	1
466	20231102	111200	158943140	18000	18000	18000	18000	0
467	20231102	111100	158943140	18000	18000	18000	18000	0
468	20231102	111000	158943140	18000	17980	18000	17960	31
469	20231102	110900	158385610	17980	18000	18000	17980	19
470	20231102	110800	158043820	18000	18030	18030	18000	28
471	20231102	110700	157539490	18040	18050	18050	18040	101
472	20231102	110600	155716540	18060	18060	18060	18060	0
473	20231102	110500	155716540	18060	18060	18060	18060	0
474	20231102	110400	155716540	18060	18060	18060	18060	0
475	20231102	110300	155716540	18060	18060	18060	18060	0
476	20231102	110200	155716540	18060	18060	18060	18060	0
477	20231102	110100	155716540	18060	18060	18060	18060	0
478	20231102	110000	155716540	18060	18060	18060	18060	0
479	20231102	105900	155716540	18060	18060	18060	18060	0
480	20231102	105800	155716540	18060	18060	18060	18060	1
481	20231102	105700	155698480	18060	18060	18060	18060	2
482	20231102	105600	155662360	18050	18050	18050	18050	0
483	20231102	105500	155662360	18050	18050	18050	18050	1
484	20231102	105400	155644310	18070	18060	18070	18060	4
485	20231102	105300	155572060	18050	18050	18050	18050	3
486	20231102	105200	155517910	18050	18050	18050	18050	0
487	20231102	105100	155517910	18050	18060	18060	18050	2
488	20231102	105000	155481800	18060	18060	18060	18060	7
489	20231102	104900	155355380	18060	18070	18070	18060	4
490	20231102	104800	155283120	18070	18070	18070	18070	198
491	20231102	104700	151705260	18060	18050	18060	18050	113
492	20231102	104600	149665590	18040	18040	18040	18040	0
493	20231102	104500	149665590	18040	18040	18040	18040	3
494	20231102	104400	149611470	18040	18040	18040	18040	0
495	20231102	104300	149611470	18040	18040	18040	18040	0
496	20231102	104200	149611470	18040	18040	18040	18040	1
497	20231102	104100	149593430	18050	18050	18050	18050	0
498	20231102	104000	149593430	18050	18050	18050	18050	26
499	20231102	103900	149124130	18050	18050	18050	18050	7
500	20231102	103800	148997780	18050	18050	18050	18050	15
501	20231102	103700	148727030	18060	18060	18060	18060	0
502	20231102	103600	148727030	18060	18060	18060	18060	3
503	20231102	103500	148672850	18070	18070	18070	18070	0
504	20231102	103400	148672850	18070	18070	18070	18070	0
505	20231102	103300	148672850	18070	18070	18070	18060	23
506	20231102	103200	148257260	18050	18050	18050	18050	0
507	20231102	103100	148257260	18050	18050	18050	18050	11
508	20231102	103000	148058710	18070	18070	18070	18070	0
509	20231102	102900	148058710	18070	18070	18070	18070	2
510	20231102	102800	148022570	18070	18070	18070	18070	2
511	20231102	102700	147986430	18070	18070	18070	18070	6
512	20231102	102600	147878010	18070	18070	18070	18070	0
513	20231102	102500	147878010	18070	18050	18080	18050	835
514	20231102	102400	132791960	18040	18040	18040	18040	0
515	20231102	102300	132791960	18040	18040	18040	18040	25
516	20231102	102200	132340960	18050	18050	18050	18050	0
517	20231102	102100	132340960	18050	18050	18050	18050	2
518	20231102	102000	132304860	18060	18060	18060	18060	1
519	20231102	101900	132286800	18060	18060	18060	18060	0
520	20231102	101800	132286800	18060	18050	18060	18050	100
521	20231102	101700	130481650	18050	18050	18050	18050	1
522	20231102	101600	130463600	18000	18040	18050	18000	1179
523	20231102	101500	109192840	18000	18000	18010	18000	589
524	20231102	101400	98590710	18030	18030	18030	18030	145
525	20231102	101300	95976360	18030	18000	18030	18000	657
526	20231102	101200	84145740	17990	17990	17990	17990	0
527	20231102	101100	84145740	17990	18010	18010	17990	799
528	20231102	101000	69764010	18020	18030	18030	18020	38
529	20231102	100900	69079080	18030	18010	18030	18010	355
530	20231102	100800	62680720	18010	18000	18010	18000	47
531	20231102	100700	61834550	18010	17970	18010	17970	818
532	20231102	100600	47113050	17970	17970	17970	17970	67
533	20231102	100500	45909060	17930	17930	17930	17930	0
534	20231102	100400	45909060	17930	17930	17930	17930	1
535	20231102	100300	45891130	17990	17990	17990	17990	0
536	20231102	100200	45891130	17990	17990	17990	17990	0
537	20231102	100100	45891130	17990	17990	17990	17990	0
538	20231102	100000	45891130	17990	17990	17990	17990	0
539	20231102	095900	45891130	17990	17960	17990	17960	6
540	20231102	095800	45783250	17960	17960	17960	17960	0
541	20231102	095700	45783250	17960	17960	17960	17960	0
542	20231102	095600	45783250	17960	17960	17960	17960	0
543	20231102	095500	45783250	17960	17950	17960	17950	68
544	20231102	095400	44562130	17930	17930	17930	17930	0
545	20231102	095300	44562130	17930	17930	17930	17930	7
546	20231102	095200	44436620	17930	17930	17930	17930	0
547	20231102	095100	44436620	17930	17930	17950	17930	42
548	20231102	095000	43683030	17940	17930	17940	17930	23
549	20231102	094900	43270630	17930	17930	17930	17930	2
550	20231102	094800	43234770	17930	17950	17950	17930	141
551	20231102	094700	40703840	17930	17930	17930	17930	0
552	20231102	094600	40703840	17930	17930	17930	17930	5
553	20231102	094500	40614190	17930	17940	17940	17930	88
554	20231102	094400	39035850	17940	17940	17940	17940	0
555	20231102	094300	39035850	17940	17940	17940	17940	88
556	20231102	094200	37457130	17940	17940	17940	17940	12
557	20231102	094100	37241850	17940	17940	17940	17940	5
558	20231102	094000	37152150	17950	17950	17950	17950	119
559	20231102	093900	35016100	17950	17950	17950	17950	0
560	20231102	093800	35016100	17950	17950	17950	17950	1
561	20231102	093700	34998150	17950	17950	17950	17950	30
562	20231102	093600	34459650	17950	17950	17950	17950	0
563	20231102	093500	34459650	17950	17950	17950	17950	0
564	20231102	093400	34459650	17950	17950	17950	17950	1
565	20231102	093300	34441700	17960	17960	17960	17960	0
566	20231102	093200	34441700	17960	17960	17960	17960	0
567	20231102	093100	34441700	17960	17960	17960	17960	7
568	20231102	093000	34315980	17930	17930	17930	17930	0
569	20231102	092900	34315980	17930	17930	17930	17930	51
570	20231102	092800	33401550	17930	17950	17950	17930	478
571	20231102	092700	24824550	17960	17980	17980	17960	12
572	20231102	092600	24608890	17990	17950	17990	17950	2
573	20231102	092500	24572950	17950	17950	17950	17950	50
574	20231102	092400	23675450	17970	17980	17980	17970	154
575	20231102	092300	20907960	17990	18000	18000	17990	284
576	20231102	092200	15796420	18000	18000	18000	18000	2
577	20231102	092100	15760420	18000	18000	18000	18000	0
578	20231102	092000	15760420	18000	17990	18000	17990	5
579	20231102	091900	15670460	17990	17990	18000	17980	144
580	20231102	091800	13079700	17970	17990	17990	17960	149
581	20231102	091700	10403240	18000	18010	18010	18000	200
582	20231102	091600	6803230	18030	17990	18030	17990	2
583	20231102	091500	6767210	18030	18030	18030	18030	0
584	20231102	091400	6767210	18030	17990	18030	17980	9
585	20231102	091300	6605180	17990	18000	18000	17950	42
586	20231102	091200	5849680	18030	18030	18030	18030	0
587	20231102	091100	5849680	18030	18030	18030	18030	0
588	20231102	091000	5849680	18030	18030	18030	18030	3
589	20231102	090900	5795590	18050	18050	18050	18050	31
590	20231102	090800	5236040	18050	18050	18050	18030	96
591	20231102	090700	3503440	18030	18000	18030	17990	12
592	20231102	090600	3287420	18030	18000	18030	18000	27
593	20231102	090500	2801360	18000	17950	18000	17950	114
594	20231102	090400	750560	17930	17930	17930	17930	0
595	20231102	090300	750560	17930	17930	17930	17930	0
596	20231102	090200	750560	17930	17930	17930	17930	11
597	20231102	090100	553330	17840	17840	17840	17840	0
598	20231102	090000	553330	17840	17850	17850	17840	31