KissMeData/026960/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190900	1099085630	17750	17750	17750	17750	2687
3	20231107	190800	1099085630	17750	17750	17750	17750	0
4	20231107	190700	1099085630	17750	17750	17750	17750	0
5	20231107	190600	1099085630	17750	17750	17750	17750	0
6	20231107	190500	1099085630	17750	17750	17750	17750	0
7	20231107	190400	1099085630	17750	17750	17750	17750	0
8	20231107	190300	1099085630	17750	17750	17750	17750	0
9	20231107	190200	1099085630	17750	17750	17750	17750	0
10	20231107	190100	1099085630	17750	17750	17750	17750	0
11	20231107	190000	1099085630	17750	17750	17750	17750	0
12	20231107	185900	1099085630	17750	17750	17750	17750	0
13	20231107	185800	1099085630	17750	17750	17750	17750	0
14	20231107	185700	1099085630	17750	17750	17750	17750	0
15	20231107	185600	1099085630	17750	17750	17750	17750	0
16	20231107	185500	1099085630	17750	17750	17750	17750	0
17	20231107	185400	1099085630	17750	17750	17750	17750	0
18	20231107	185300	1099085630	17750	17750	17750	17750	0
19	20231107	185200	1099085630	17750	17750	17750	17750	0
20	20231107	185100	1099085630	17750	17750	17750	17750	0
21	20231107	185000	1099085630	17750	17750	17750	17750	0
22	20231107	184900	1099085630	17750	17750	17750	17750	0
23	20231107	184800	1099085630	17750	17750	17750	17750	0
24	20231107	184700	1099085630	17750	17750	17750	17750	0
25	20231107	184600	1099085630	17750	17750	17750	17750	0
26	20231107	184500	1099085630	17750	17750	17750	17750	0
27	20231107	184400	1099085630	17750	17750	17750	17750	0
28	20231107	184300	1099085630	17750	17750	17750	17750	0
29	20231107	184200	1099085630	17750	17750	17750	17750	0
30	20231107	184100	1099085630	17750	17750	17750	17750	0
31	20231107	184000	1099085630	17750	17750	17750	17750	0
32	20231107	183900	1099085630	17750	17750	17750	17750	2687
33	20231107	183800	1099085630	17750	17750	17750	17750	0
34	20231107	183700	1099085630	17750	17750	17750	17750	0
35	20231107	183600	1099085630	17750	17750	17750	17750	0
36	20231107	183500	1099085630	17750	17750	17750	17750	0
37	20231107	183400	1099085630	17750	17750	17750	17750	0
38	20231107	183300	1099085630	17750	17750	17750	17750	0
39	20231107	183200	1099085630	17750	17750	17750	17750	0
40	20231107	183100	1099085630	17750	17750	17750	17750	0
41	20231107	183000	1099085630	17750	17750	17750	17750	0
42	20231107	182900	1099085630	17750	17750	17750	17750	0
43	20231107	182800	1099085630	17750	17750	17750	17750	0
44	20231107	182700	1099085630	17750	17750	17750	17750	0
45	20231107	182600	1099085630	17750	17750	17750	17750	0
46	20231107	182500	1099085630	17750	17750	17750	17750	0
47	20231107	182400	1099085630	17750	17750	17750	17750	0
48	20231107	182300	1099085630	17750	17750	17750	17750	0
49	20231107	182200	1099085630	17750	17750	17750	17750	0
50	20231107	182100	1099085630	17750	17750	17750	17750	0
51	20231107	182000	1099085630	17750	17750	17750	17750	0
52	20231107	181900	1099085630	17750	17750	17750	17750	0
53	20231107	181800	1099085630	17750	17750	17750	17750	0
54	20231107	181700	1099085630	17750	17750	17750	17750	0
55	20231107	181600	1099085630	17750	17750	17750	17750	0
56	20231107	181500	1099085630	17750	17750	17750	17750	0
57	20231107	181400	1099085630	17750	17750	17750	17750	0
58	20231107	181300	1099085630	17750	17750	17750	17750	0
59	20231107	181200	1099085630	17750	17750	17750	17750	0
60	20231107	181100	1099085630	17750	17750	17750	17750	0
61	20231107	181000	1099085630	17750	17750	17750	17750	0
62	20231107	180900	1099085630	17750	17750	17750	17750	2687
63	20231107	180800	1099085630	17750	17750	17750	17750	0
64	20231107	180700	1099085630	17750	17750	17750	17750	0
65	20231107	180600	1099085630	17750	17750	17750	17750	0
66	20231107	180500	1099085630	17750	17750	17750	17750	0
67	20231107	180400	1099085630	17750	17750	17750	17750	0
68	20231107	180300	1099085630	17750	17750	17750	17750	0
69	20231107	180200	1099085630	17750	17750	17750	17750	0
70	20231107	180100	1099085630	17750	17750	17750	17750	0
71	20231107	180000	1099085630	17750	17750	17750	17750	0
72	20231107	175900	1099085630	17750	17750	17750	17750	0
73	20231107	175800	1099085630	17750	17750	17750	17750	0
74	20231107	175700	1099085630	17750	17750	17750	17750	0
75	20231107	175600	1099085630	17750	17750	17750	17750	0
76	20231107	175500	1099085630	17750	17750	17750	17750	0
77	20231107	175400	1099085630	17750	17750	17750	17750	0
78	20231107	175300	1099085630	17750	17750	17750	17750	0
79	20231107	175200	1099085630	17750	17750	17750	17750	0
80	20231107	175100	1099085630	17750	17750	17750	17750	0
81	20231107	175000	1099085630	17750	17750	17750	17750	0
82	20231107	174900	1099085630	17750	17750	17750	17750	0
83	20231107	174800	1099085630	17750	17750	17750	17750	0
84	20231107	174700	1099085630	17750	17750	17750	17750	0
85	20231107	174600	1099085630	17750	17750	17750	17750	0
86	20231107	174500	1099085630	17750	17750	17750	17750	0
87	20231107	174400	1099085630	17750	17750	17750	17750	0
88	20231107	174300	1099085630	17750	17750	17750	17750	0
89	20231107	174200	1099085630	17750	17750	17750	17750	0
90	20231107	174100	1099085630	17750	17750	17750	17750	0
91	20231107	174000	1099085630	17750	17750	17750	17750	0
92	20231107	173900	1099085630	17750	17750	17750	17750	2687
93	20231107	173800	1099085630	17750	17750	17750	17750	0
94	20231107	173700	1099085630	17750	17750	17750	17750	0
95	20231107	173600	1099085630	17750	17750	17750	17750	0
96	20231107	173500	1099085630	17750	17750	17750	17750	0
97	20231107	173400	1099085630	17750	17750	17750	17750	0
98	20231107	173300	1099085630	17750	17750	17750	17750	0
99	20231107	173200	1099085630	17750	17750	17750	17750	0
100	20231107	173100	1099085630	17750	17750	17750	17750	0
101	20231107	173000	1099085630	17750	17750	17750	17750	0
102	20231107	172900	1099085630	17750	17750	17750	17750	0
103	20231107	172800	1099085630	17750	17750	17750	17750	0
104	20231107	172700	1099085630	17750	17750	17750	17750	0
105	20231107	172600	1099085630	17750	17750	17750	17750	0
106	20231107	172500	1099085630	17750	17750	17750	17750	0
107	20231107	172400	1099085630	17750	17750	17750	17750	0
108	20231107	172300	1099085630	17750	17750	17750	17750	0
109	20231107	172200	1099085630	17750	17750	17750	17750	0
110	20231107	172100	1099085630	17750	17750	17750	17750	0
111	20231107	172000	1099085630	17750	17750	17750	17750	0
112	20231107	171900	1099085630	17750	17750	17750	17750	0
113	20231107	171800	1099085630	17750	17750	17750	17750	0
114	20231107	171700	1099085630	17750	17750	17750	17750	0
115	20231107	171600	1099085630	17750	17750	17750	17750	0
116	20231107	171500	1099085630	17750	17750	17750	17750	0
117	20231107	171400	1099085630	17750	17750	17750	17750	0
118	20231107	171300	1099085630	17750	17750	17750	17750	0
119	20231107	171200	1099085630	17750	17750	17750	17750	0
120	20231107	171100	1099085630	17750	17750	17750	17750	0
121	20231107	171000	1099085630	17750	17750	17750	17750	0
122	20231107	170900	1099085630	17750	17750	17750	17750	2687
123	20231107	170800	1099085630	17750	17750	17750	17750	0
124	20231107	170700	1099085630	17750	17750	17750	17750	0
125	20231107	170600	1099085630	17750	17750	17750	17750	0
126	20231107	170500	1099085630	17750	17750	17750	17750	0
127	20231107	170400	1099085630	17750	17750	17750	17750	0
128	20231107	170300	1099085630	17750	17750	17750	17750	0
129	20231107	170200	1099085630	17750	17750	17750	17750	0
130	20231107	170100	1099085630	17750	17750	17750	17750	0
131	20231107	170000	1099085630	17750	17750	17750	17750	0
132	20231107	165900	1099085630	17750	17750	17750	17750	0
133	20231107	165800	1099085630	17750	17750	17750	17750	0
134	20231107	165700	1099085630	17750	17750	17750	17750	0
135	20231107	165600	1099085630	17750	17750	17750	17750	0
136	20231107	165500	1099085630	17750	17750	17750	17750	0
137	20231107	165400	1099085630	17750	17750	17750	17750	0
138	20231107	165300	1099085630	17750	17750	17750	17750	0
139	20231107	165200	1099085630	17750	17750	17750	17750	0
140	20231107	165100	1099085630	17750	17750	17750	17750	0
141	20231107	165000	1099085630	17750	17750	17750	17750	0
142	20231107	164900	1099085630	17750	17750	17750	17750	0
143	20231107	164800	1099085630	17750	17750	17750	17750	0
144	20231107	164700	1099085630	17750	17750	17750	17750	0
145	20231107	164600	1099085630	17750	17750	17750	17750	0
146	20231107	164500	1099085630	17750	17750	17750	17750	0
147	20231107	164400	1099085630	17750	17750	17750	17750	0
148	20231107	164300	1099085630	17750	17750	17750	17750	0
149	20231107	164200	1099085630	17750	17750	17750	17750	0
150	20231107	164100	1099085630	17750	17750	17750	17750	0
151	20231107	164000	1099085630	17750	17750	17750	17750	0
152	20231107	163900	1099085630	17750	17750	17750	17750	2687
153	20231107	163800	1099085630	17750	17750	17750	17750	0
154	20231107	163700	1099085630	17750	17750	17750	17750	0
155	20231107	163600	1099085630	17750	17750	17750	17750	0
156	20231107	163500	1099085630	17750	17750	17750	17750	0
157	20231107	163400	1099085630	17750	17750	17750	17750	0
158	20231107	163300	1099085630	17750	17750	17750	17750	0
159	20231107	163200	1099085630	17750	17750	17750	17750	0
160	20231107	163100	1099085630	17750	17750	17750	17750	0
161	20231107	163000	1099085630	17750	17750	17750	17750	0
162	20231107	162900	1099085630	17750	17750	17750	17750	0
163	20231107	162800	1099085630	17750	17750	17750	17750	0
164	20231107	162700	1099085630	17750	17750	17750	17750	0
165	20231107	162600	1099085630	17750	17750	17750	17750	0
166	20231107	162500	1099085630	17750	17750	17750	17750	0
167	20231107	162400	1099085630	17750	17750	17750	17750	0
168	20231107	162300	1099085630	17750	17750	17750	17750	0
169	20231107	162200	1099085630	17750	17750	17750	17750	0
170	20231107	162100	1099085630	17750	17750	17750	17750	0
171	20231107	162000	1099085630	17750	17750	17750	17750	0
172	20231107	161900	1099085630	17750	17750	17750	17750	0
173	20231107	161800	1099085630	17750	17750	17750	17750	0
174	20231107	161700	1099085630	17750	17750	17750	17750	0
175	20231107	161600	1099085630	17750	17750	17750	17750	0
176	20231107	161500	1099085630	17750	17750	17750	17750	0
177	20231107	161400	1099085630	17750	17750	17750	17750	0
178	20231107	161300	1099085630	17750	17750	17750	17750	0
179	20231107	161200	1099085630	17750	17750	17750	17750	0
180	20231107	161100	1099085630	17750	17750	17750	17750	0
181	20231107	161000	1099085630	17750	17750	17750	17750	0
182	20231107	160900	1099085630	17750	17750	17750	17750	2687
183	20231107	160800	1099085630	17750	17750	17750	17750	0
184	20231107	160700	1099085630	17750	17750	17750	17750	0
185	20231107	160600	1099085630	17750	17750	17750	17750	0
186	20231107	160500	1099085630	17750	17750	17750	17750	0
187	20231107	160400	1099085630	17750	17750	17750	17750	0
188	20231107	160300	1099085630	17750	17750	17750	17750	0
189	20231107	160200	1099085630	17750	17750	17750	17750	0
190	20231107	160100	1099085630	17750	17750	17750	17750	0
191	20231107	160000	1099085630	17750	17750	17750	17750	0
192	20231107	155900	1099085630	17750	17750	17750	17750	0
193	20231107	155800	1099085630	17750	17750	17750	17750	0
194	20231107	155700	1099085630	17750	17750	17750	17750	0
195	20231107	155600	1099085630	17750	17750	17750	17750	0
196	20231107	155500	1099085630	17750	17750	17750	17750	0
197	20231107	155400	1099085630	17750	17750	17750	17750	0
198	20231107	155300	1099085630	17750	17750	17750	17750	0
199	20231107	155200	1099085630	17750	17750	17750	17750	0
200	20231107	155100	1099085630	17750	17750	17750	17750	0
201	20231107	155000	1099085630	17750	17750	17750	17750	0
202	20231107	154900	1099085630	17750	17750	17750	17750	0
203	20231107	154800	1099085630	17750	17750	17750	17750	0
204	20231107	154700	1099085630	17750	17750	17750	17750	0
205	20231107	154600	1099085630	17750	17750	17750	17750	0
206	20231107	154500	1099085630	17750	17750	17750	17750	0
207	20231107	154400	1099085630	17750	17750	17750	17750	0
208	20231107	154300	1099085630	17750	17750	17750	17750	0
209	20231107	154200	1099085630	17750	17750	17750	17750	0
210	20231107	154100	1099085630	17750	17750	17750	17750	0
211	20231107	154000	1099085630	17750	17750	17750	17750	0
212	20231107	153900	1099085630	17750	17750	17750	17750	2687
213	20231107	153800	1099085630	17750	17750	17750	17750	0
214	20231107	153700	1099085630	17750	17750	17750	17750	0
215	20231107	153600	1099085630	17750	17750	17750	17750	0
216	20231107	153500	1099085630	17750	17750	17750	17750	0
217	20231107	153400	1099085630	17750	17750	17750	17750	0
218	20231107	153300	1099085630	17750	17750	17750	17750	0
219	20231107	153200	1099085630	17750	17750	17750	17750	0
220	20231107	153100	1099085630	17750	17750	17750	17750	0
221	20231107	153000	1099085630	17750	17750	17750	17750	2687
222	20231107	152900	1051391380	17740	17740	17740	17740	0
223	20231107	152800	1051391380	17740	17740	17740	17740	0
224	20231107	152700	1051391380	17740	17740	17740	17740	0
225	20231107	152600	1051391380	17740	17740	17740	17740	0
226	20231107	152500	1051391380	17740	17740	17740	17740	0
227	20231107	152400	1051391380	17740	17740	17740	17740	0
228	20231107	152300	1051391380	17740	17740	17740	17740	0
229	20231107	152200	1051391380	17740	17740	17740	17740	0
230	20231107	152100	1051391380	17740	17740	17740	17740	0
231	20231107	152000	1051391380	17740	17740	17740	17740	0
232	20231107	151900	1051391380	17740	17740	17840	17730	519
233	20231107	151800	1042181990	17740	17830	17830	17740	120
234	20231107	151700	1040050630	17760	17820	17840	17760	21
235	20231107	151600	1039677530	17820	17820	17840	17820	123
236	20231107	151500	1037485610	17820	17810	17820	17760	100
237	20231107	151400	1035704810	17770	17810	17810	17770	64
238	20231107	151300	1034567070	17820	17820	17820	17820	0
239	20231107	151200	1034567070	17820	17820	17820	17820	1
240	20231107	151100	1034549250	17840	17760	17840	17750	373
241	20231107	151000	1027925250	17760	17760	17760	17760	19
242	20231107	150900	1027587810	17840	17850	17850	17840	7
243	20231107	150800	1027462920	17840	17770	17840	17770	59
244	20231107	150700	1026411480	17800	17870	17870	17800	101
245	20231107	150600	1024612870	17870	17870	17870	17870	53
246	20231107	150500	1023665760	17870	17830	17870	17830	573
247	20231107	150400	1013435580	17830	17830	17830	17830	2
248	20231107	150300	1013399920	17830	17830	17830	17830	55
249	20231107	150200	1012419270	17830	17800	17830	17800	146
250	20231107	150100	1009818630	17800	17770	17800	17770	128
251	20231107	150000	1007541860	17740	17720	17740	17720	23
252	20231107	145900	1007134040	17710	17710	17710	17710	0
253	20231107	145800	1007134040	17710	17710	17710	17710	2
254	20231107	145700	1007098620	17710	17730	17730	17710	137
255	20231107	145600	1004671680	17730	17760	17760	17730	104
256	20231107	145500	1002827260	17790	17790	17790	17790	0
257	20231107	145400	1002827260	17790	17770	17790	17770	144
258	20231107	145300	1000265560	17780	17780	17780	17780	0
259	20231107	145200	1000265560	17780	17730	17780	17730	460
260	20231107	145100	992105200	17720	17730	17730	17720	2
261	20231107	145000	992069750	17710	17710	17710	17710	39
262	20231107	144900	991379060	17720	17710	17720	17710	14
263	20231107	144800	991131100	17710	17650	17710	17650	147
264	20231107	144700	988531080	17700	17710	17710	17660	571
265	20231107	144600	978434750	17680	17710	17710	17680	513
266	20231107	144500	969359470	17690	17690	17690	17690	0
267	20231107	144400	969359470	17690	17710	17760	17690	54
268	20231107	144300	968403810	17670	17670	17670	17670	0
269	20231107	144200	968403810	17670	17710	17710	17670	88
270	20231107	144100	966845850	17710	17710	17710	17710	96
271	20231107	144000	965145690	17700	17780	17780	17700	216
272	20231107	143900	961316450	17790	17790	17790	17790	0
273	20231107	143800	961316450	17790	17780	17790	17700	199
274	20231107	143700	957780870	17750	17680	17750	17680	1693
275	20231107	143600	927821600	17650	17670	17670	17650	47
276	20231107	143500	926991870	17670	17660	17670	17660	2
277	20231107	143400	926956540	17660	17660	17660	17650	74
278	20231107	143300	925650380	17660	17660	17660	17660	6
279	20231107	143200	925544420	17660	17680	17680	17660	8
280	20231107	143100	925403020	17650	17680	17680	17650	183
281	20231107	143000	922172140	17670	17660	17670	17660	155
282	20231107	142900	919434210	17650	17630	17650	17630	58
283	20231107	142800	918411440	17640	17650	17650	17640	41
284	20231107	142700	917688180	17630	17630	17630	17630	39
285	20231107	142600	917000610	17640	17640	17640	17640	18
286	20231107	142500	916683090	17640	17650	17650	17640	26
287	20231107	142400	916224440	17650	17650	17650	17640	109
288	20231107	142300	914301550	17640	17650	17650	17640	624
289	20231107	142200	903292280	17660	17660	17660	17660	1
290	20231107	142100	903274620	17660	17660	17660	17650	52
291	20231107	142000	902356690	17650	17660	17660	17650	7
292	20231107	141900	902233120	17680	17650	17680	17650	32
293	20231107	141800	901668290	17650	17650	17650	17650	113
294	20231107	141700	899673840	17650	17680	17680	17650	204
295	20231107	141600	896072090	17690	17690	17690	17690	59
296	20231107	141500	895028380	17690	17690	17690	17690	70
297	20231107	141400	893790080	17690	17690	17690	17690	1
298	20231107	141300	893772390	17690	17690	17700	17690	166
299	20231107	141200	890834340	17680	17670	17680	17670	42
300	20231107	141100	890092170	17680	17680	17680	17680	0
301	20231107	141000	890092170	17680	17670	17680	17660	136
302	20231107	140900	887689130	17670	17680	17680	17670	5
303	20231107	140800	887600750	17650	17650	17650	17650	39
304	20231107	140700	886912400	17650	17650	17650	17650	21
305	20231107	140600	886541750	17670	17650	17670	17640	347
306	20231107	140500	880415810	17680	17680	17680	17680	1
307	20231107	140400	880398130	17680	17680	17680	17640	52
308	20231107	140300	879480530	17680	17680	17680	17680	5
309	20231107	140200	879392130	17680	17640	17680	17640	40
310	20231107	140100	878686490	17680	17690	17690	17680	74
311	20231107	140000	877378150	17680	17690	17690	17680	83
312	20231107	135900	875910680	17680	17640	17680	17640	383
313	20231107	135800	869140600	17650	17670	17670	17650	539
314	20231107	135700	859625750	17670	17670	17670	17670	38
315	20231107	135600	858954290	17670	17680	17680	17670	3
316	20231107	135500	858901260	17670	17650	17670	17650	50
317	20231107	135400	858018650	17630	17640	17640	17630	331
318	20231107	135300	852180200	17640	17630	17640	17630	41
319	20231107	135200	851457350	17640	17640	17640	17640	2
320	20231107	135100	851422070	17630	17640	17640	17630	301
321	20231107	135000	846112810	17650	17650	17650	17650	3
322	20231107	134900	846059860	17650	17650	17650	17650	373
323	20231107	134800	839476410	17660	17660	17660	17660	2
324	20231107	134700	839441090	17650	17660	17660	17650	41
325	20231107	134600	838717420	17660	17660	17660	17660	101
326	20231107	134500	836933760	17650	17660	17660	17650	2
327	20231107	134400	836898450	17660	17660	17660	17660	3
328	20231107	134300	836845470	17660	17640	17660	17640	57
329	20231107	134200	835839790	17640	17640	17640	17640	4
330	20231107	134100	835769230	17640	17640	17650	17640	133
331	20231107	134000	833422260	17640	17630	17640	17630	527
332	20231107	133900	824126230	17630	17630	17630	17630	212
333	20231107	133800	820388670	17630	17630	17630	17630	48
334	20231107	133700	819542430	17630	17640	17640	17630	41
335	20231107	133600	818819580	17630	17630	17630	17630	191
336	20231107	133500	815452250	17630	17630	17630	17630	230
337	20231107	133400	811397350	17640	17630	17640	17630	41
338	20231107	133300	810674500	17640	17640	17640	17640	0
339	20231107	133200	810674500	17640	17640	17640	17640	149
340	20231107	133100	808046140	17650	17650	17650	17650	3
341	20231107	133000	807993190	17640	17640	17640	17640	39
342	20231107	132900	807305230	17680	17680	17680	17680	10
343	20231107	132800	807128430	17680	17650	17680	17650	150
344	20231107	132700	804477600	17680	17630	17680	17630	181
345	20231107	132600	801283120	17640	17630	17640	17630	511
346	20231107	132500	792269470	17640	17680	17680	17640	659
347	20231107	132400	780644260	17660	17670	17670	17650	137
348	20231107	132300	778225020	17680	17640	17680	17640	48
349	20231107	132200	777377380	17650	17650	17650	17650	120
350	20231107	132100	775259380	17650	17650	17650	17650	3
351	20231107	132000	775206430	17640	17640	17650	17640	48
352	20231107	131900	774359680	17640	17640	17640	17640	0
353	20231107	131800	774359680	17640	17650	17650	17640	42
354	20231107	131700	773618770	17650	17650	17650	17650	1
355	20231107	131600	773601120	17650	17660	17660	17650	95
356	20231107	131500	771924360	17660	17650	17660	17650	43
357	20231107	131400	771165370	17660	17660	17660	17660	6
358	20231107	131300	771059410	17650	17650	17650	17650	39
359	20231107	131200	770371060	17660	17660	17660	17660	0
360	20231107	131100	770371060	17660	17660	17660	17660	35
361	20231107	131000	769752960	17680	17680	17680	17680	4
362	20231107	130900	769682240	17690	17700	17700	17690	17
363	20231107	130800	769381480	17700	17700	17700	17700	2
364	20231107	130700	769346080	17690	17690	17690	17690	39
365	20231107	130600	768656170	17700	17700	17700	17700	0
366	20231107	130500	768656170	17700	17690	17700	17690	41
367	20231107	130400	767930860	17690	17690	17690	17690	0
368	20231107	130300	767930860	17690	17700	17700	17690	48
369	20231107	130200	767081650	17690	17650	17690	17640	288
370	20231107	130100	761995200	17640	17660	17660	17640	46
371	20231107	130000	761183620	17650	17650	17650	17650	2
372	20231107	125900	761148320	17650	17660	17660	17640	65
373	20231107	125800	760001440	17660	17680	17680	17660	39
374	20231107	125700	759312380	17690	17690	17690	17690	31
375	20231107	125600	758763990	17690	17690	17690	17690	39
376	20231107	125500	758074080	17700	17700	17700	17700	2
377	20231107	125400	758038680	17690	17690	17690	17690	39
378	20231107	125300	757348770	17700	17700	17700	17700	0
379	20231107	125200	757348770	17700	17700	17700	17690	45
380	20231107	125100	756552660	17700	17700	17700	17700	0
381	20231107	125000	756552660	17700	17690	17700	17690	48
382	20231107	124900	755703140	17690	17690	17690	17690	0
383	20231107	124800	755703140	17690	17640	17690	17640	46
384	20231107	124700	754891350	17650	17650	17650	17650	445
385	20231107	124600	747037100	17640	17650	17650	17640	41
386	20231107	124500	746313840	17650	17650	17650	17650	127
387	20231107	124400	744072290	17650	17650	17650	17650	612
388	20231107	124300	733270490	17660	17670	17670	17660	48
389	20231107	124200	732422780	17670	17700	17700	17670	382
390	20231107	124100	725664300	17700	17700	17700	17700	0
391	20231107	124000	725664300	17700	17710	17710	17700	51
392	20231107	123900	724761480	17710	17700	17730	17700	60
393	20231107	123800	723699160	17700	17680	17700	17680	86
394	20231107	123700	722177900	17680	17680	17680	17680	231
395	20231107	123600	718093820	17670	17730	17730	17670	98
396	20231107	123500	716358140	17740	17750	17750	17740	88
397	20231107	123400	714796630	17830	17800	17830	17750	309
398	20231107	123300	709295080	17730	17730	17730	17730	39
399	20231107	123200	708603610	17790	17710	17790	17710	189
400	20231107	123100	705248850	17700	17640	17700	17640	879
401	20231107	123000	689731510	17650	17650	17650	17650	52
402	20231107	122900	688813710	17640	17640	17640	17640	39
403	20231107	122800	688125750	17650	17650	17650	17650	11
404	20231107	122700	687931600	17640	17650	17650	17640	132
405	20231107	122600	685602190	17640	17640	17650	17640	11
406	20231107	122500	685408140	17640	17650	17650	17640	42
407	20231107	122400	684667230	17650	17650	17650	17650	48
408	20231107	122300	683820030	17650	17640	17650	17640	125
409	20231107	122200	681615010	17640	17640	17640	17640	0
410	20231107	122100	681615010	17640	17650	17650	17640	94
411	20231107	122000	679956800	17650	17640	17650	17640	43
412	20231107	121900	679198250	17640	17640	17640	17640	101
413	20231107	121800	677416610	17630	17640	17640	17630	595
414	20231107	121700	666924810	17650	17650	17650	17650	102
415	20231107	121600	665124510	17650	17650	17660	17650	965
416	20231107	121500	648086240	17660	17660	17660	17660	1
417	20231107	121400	648068580	17660	17660	17660	17650	160
418	20231107	121300	645243530	17650	17650	17650	17650	194
419	20231107	121200	641819430	17650	17650	17650	17650	39
420	20231107	121100	641131080	17670	17660	17670	17650	123
421	20231107	121000	638958950	17660	17650	17660	17650	55
422	20231107	120900	637988040	17660	17660	17660	17660	1
423	20231107	120800	637970380	17660	17670	17670	17660	127
424	20231107	120700	635727490	17670	17670	17670	17670	10
425	20231107	120600	635550790	17660	17690	17690	17660	65
426	20231107	120500	634402430	17690	17690	17690	17690	12
427	20231107	120400	634190150	17690	17700	17700	17690	41
428	20231107	120300	633464840	17690	17670	17690	17670	10
429	20231107	120200	633288000	17670	17680	17680	17670	91
430	20231107	120100	631679510	17680	17680	17680	17680	4
431	20231107	120000	631608790	17670	17700	17700	17670	65
432	20231107	115900	630459560	17680	17680	17680	17680	48
433	20231107	115800	629610920	17690	17680	17690	17680	62
434	20231107	115700	628514400	17680	17670	17680	17670	100
435	20231107	115600	626746790	17680	17680	17680	17680	122
436	20231107	115500	624589830	17680	17680	17680	17670	50
437	20231107	115400	623706290	17670	17670	17670	17670	0
438	20231107	115300	623706290	17670	17670	17670	17670	45
439	20231107	115200	622911140	17670	17680	17680	17670	61
440	20231107	115100	621833250	17680	17670	17680	17670	123
441	20231107	115000	619659660	17680	17680	17680	17680	8
442	20231107	114900	619518220	17680	17680	17680	17680	5
443	20231107	114800	619429820	17690	17690	17690	17690	12
444	20231107	114700	619217540	17690	17680	17690	17680	399
445	20231107	114600	612162820	17670	17670	17670	17670	0
446	20231107	114500	612162820	17670	17680	17680	17670	48
447	20231107	114400	611314570	17680	17700	17700	17680	436
448	20231107	114300	603600360	17700	17710	17710	17700	49
449	20231107	114200	602732960	17710	17710	17710	17710	3
450	20231107	114100	602679830	17710	17740	17740	17700	675
451	20231107	114000	590716040	17730	17730	17730	17730	45
452	20231107	113900	589918190	17740	17740	17740	17740	0
453	20231107	113800	589918190	17740	17730	17740	17730	56
454	20231107	113700	588925140	17740	17740	17740	17730	297
455	20231107	113600	583656400	17730	17730	17740	17730	43
456	20231107	113500	582894000	17740	17730	17740	17730	8
457	20231107	113400	582752130	17730	17730	17730	17730	55
458	20231107	113300	581776980	17740	17740	17740	17740	1
459	20231107	113200	581759240	17740	17740	17740	17740	101
460	20231107	113100	579967500	17750	17750	17750	17750	1
461	20231107	113000	579949750	17750	17770	17770	17750	156
462	20231107	112900	577179230	17770	17770	17770	17770	3
463	20231107	112800	577125920	17760	17760	17760	17760	39
464	20231107	112700	576433280	17760	17760	17760	17760	0
465	20231107	112600	576433280	17760	17780	17780	17760	60
466	20231107	112500	575367500	17770	17770	17770	17770	16
467	20231107	112400	575083180	17770	17780	17780	17770	139
468	20231107	112300	572612150	17770	17770	17770	17770	8
469	20231107	112200	572469990	17780	17780	17780	17770	59
470	20231107	112100	571421360	17780	17780	17780	17780	64
471	20231107	112000	570283440	17780	17790	17790	17780	50
472	20231107	111900	569394430	17790	17790	17790	17790	30
473	20231107	111800	568860730	17790	17800	17800	17790	11
474	20231107	111700	568664940	17800	17800	17800	17800	2
475	20231107	111600	568629340	17790	17790	17790	17790	1
476	20231107	111500	568611550	17780	17780	17780	17780	39
477	20231107	111400	567918130	17780	17780	17780	17780	0
478	20231107	111300	567918130	17780	17800	17800	17780	174
479	20231107	111200	564822410	17810	17780	17810	17780	128
480	20231107	111100	562543780	17780	17770	17780	17770	84
481	20231107	111000	561050650	17770	17770	17770	17770	55
482	20231107	110900	560073300	17760	17760	17760	17760	246
483	20231107	110800	555704340	17760	17760	17760	17760	1
484	20231107	110700	555686580	17760	17760	17760	17760	147
485	20231107	110600	553075860	17760	17750	17760	17750	12
486	20231107	110500	552862840	17740	17740	17740	17740	50
487	20231107	110400	551975840	17730	17750	17750	17730	50
488	20231107	110300	551089000	17750	17760	17760	17750	33
489	20231107	110200	550503210	17750	17750	17750	17750	41
490	20231107	110100	549775460	17750	17750	17750	17750	52
491	20231107	110000	548852460	17750	17740	17750	17740	41
492	20231107	105900	548125100	17740	17740	17740	17740	259
493	20231107	105800	543530440	17750	17740	17750	17740	42
494	20231107	105700	542785330	17750	17750	17750	17750	2
495	20231107	105600	542749830	17750	17750	17750	17740	42
496	20231107	105500	542004720	17750	17750	17760	17740	128
497	20231107	105400	539732680	17740	17740	17740	17730	403
498	20231107	105300	532583970	17740	17820	17820	17740	2853
499	20231107	105200	481813240	17820	17820	17820	17810	50
500	20231107	105100	480922630	17820	17820	17820	17820	5
501	20231107	105000	480833530	17820	17810	17820	17810	49
502	20231107	104900	479960740	17820	17820	17820	17820	58
503	20231107	104800	478927180	17820	17820	17820	17820	218
504	20231107	104700	475042420	17820	17820	17820	17820	111
505	20231107	104600	473064400	17820	17830	17830	17820	18
506	20231107	104500	472743630	17820	17860	17860	17820	2
507	20231107	104400	472707950	17860	17830	17880	17820	534
508	20231107	104300	463171290	17830	17820	17830	17820	59
509	20231107	104200	462119710	17830	17830	17830	17830	5
510	20231107	104100	462030560	17820	17820	17820	17820	39
511	20231107	104000	461335580	17830	17810	17830	17810	94
512	20231107	103900	459660900	17810	17820	17820	17810	40
513	20231107	103800	458948490	17820	17820	17820	17820	1
514	20231107	103700	458930670	17820	17820	17820	17810	252
515	20231107	103600	454440420	17820	17820	17820	17820	87
516	20231107	103500	452890080	17820	17820	17830	17820	254
517	20231107	103400	448363780	17830	17830	17830	17830	0
518	20231107	103300	448363780	17830	17830	17830	17820	142
519	20231107	103200	445833310	17830	17820	17830	17820	96
520	20231107	103100	444122020	17820	17830	17830	17820	51
521	20231107	103000	443213080	17830	17830	17830	17830	53
522	20231107	102900	442268090	17830	17820	17830	17820	41
523	20231107	102800	441537450	17830	17830	17830	17830	1
524	20231107	102700	441519620	17820	17830	17830	17820	40
525	20231107	102600	440806810	17830	17850	17850	17820	558
526	20231107	102500	430853260	17840	17850	17850	17840	75
527	20231107	102400	429515170	17850	17850	17860	17850	75
528	20231107	102300	428176110	17860	17860	17860	17860	2
529	20231107	102200	428140390	17860	17860	17860	17860	3
530	20231107	102100	428086810	17850	17850	17850	17850	37
531	20231107	102000	427426360	17850	17850	17850	17840	120
532	20231107	101900	425284750	17850	17860	17860	17850	91
533	20231107	101800	423660290	17870	17880	17880	17860	390
534	20231107	101700	416692120	17880	17880	17880	17880	0
535	20231107	101600	416692120	17880	17870	17880	17870	150
536	20231107	101500	414011610	17880	17880	17880	17880	7
537	20231107	101400	413886450	17880	17870	17880	17870	40
538	20231107	101300	413171640	17870	17880	17880	17870	2
539	20231107	101200	413135890	17870	17880	17880	17870	40
540	20231107	101100	412421080	17880	17880	17880	17880	22
541	20231107	101000	412027720	17870	17870	17870	17870	58
542	20231107	100900	410991260	17870	17870	17870	17870	106
543	20231107	100800	409097040	17860	17870	17870	17860	48
544	20231107	100700	408239670	17870	17860	17870	17860	6
545	20231107	100600	408132500	17860	17870	17870	17860	43
546	20231107	100500	407364480	17860	17860	17860	17860	39
547	20231107	100400	406667940	17870	17870	17870	17870	16
548	20231107	100300	406382020	17870	17870	17870	17860	130
549	20231107	100200	404059310	17870	17870	17870	17870	63
550	20231107	100100	402933500	17860	17870	17870	17860	240
551	20231107	100000	398645100	17870	17870	17870	17860	10
552	20231107	095900	398466410	17870	17880	17880	17870	23
553	20231107	095800	398055380	17880	17880	17880	17880	0
554	20231107	095700	398055380	17880	17880	17880	17880	23
555	20231107	095600	397644140	17880	17880	17890	17880	63
556	20231107	095500	396517690	17870	17870	17870	17860	159
557	20231107	095400	393677560	17860	17860	17860	17860	180
558	20231107	095300	390462760	17860	17850	17860	17850	45
559	20231107	095200	389659470	17840	17830	17840	17820	110
560	20231107	095100	387698210	17830	17820	17830	17820	62
561	20231107	095000	386593160	17820	17830	17830	17820	61
562	20231107	094900	385506010	17830	17830	17830	17830	10
563	20231107	094800	385327710	17830	17830	17830	17830	361
564	20231107	094700	378891080	17830	17830	17840	17830	590
565	20231107	094600	368366660	17840	17850	17850	17830	689
566	20231107	094500	356076410	17850	17860	17860	17850	249
567	20231107	094400	351629830	17850	17850	17850	17850	39
568	20231107	094300	350933680	17860	17860	17860	17860	278
569	20231107	094200	345968600	17860	17850	17860	17850	41
570	20231107	094100	345236730	17860	17860	17860	17860	2
571	20231107	094000	345201010	17850	17860	17860	17850	40
572	20231107	093900	344487000	17860	17890	17890	17860	13
573	20231107	093800	344254790	17890	17930	17930	17860	47
574	20231107	093700	343414970	17920	17870	17920	17870	251
575	20231107	093600	338929150	17870	17830	17870	17830	319
576	20231107	093500	333240170	17820	17870	17870	17820	212
577	20231107	093400	329460570	17830	17840	17840	17820	286
578	20231107	093300	324359590	17840	17820	17840	17820	6
579	20231107	093200	324252570	17840	17820	17840	17810	311
580	20231107	093100	318710920	17820	17820	17840	17820	130
581	20231107	093000	316394240	17820	17880	17880	17820	969
582	20231107	092900	299082180	17890	17890	17890	17890	52
583	20231107	092800	298151900	17880	17890	17890	17880	42
584	20231107	092700	297400910	17890	17890	17890	17880	173
585	20231107	092600	294306550	17890	17890	17890	17880	398
586	20231107	092500	287186470	17890	17880	17890	17880	140
587	20231107	092400	284682260	17890	17880	17890	17880	140
588	20231107	092300	282179020	17880	17880	17880	17870	237
589	20231107	092200	277942500	17880	17880	17880	17880	142
590	20231107	092100	275403540	17890	17880	17900	17870	178
591	20231107	092000	272221180	17880	17880	17880	17880	4
592	20231107	091900	272149660	17870	17880	17880	17860	681
593	20231107	091800	259975880	17880	17910	17910	17880	489
594	20231107	091700	251223470	17910	17910	17910	17900	195
595	20231107	091600	247731400	17900	17930	17930	17900	282
596	20231107	091500	242679220	17930	17960	17960	17920	63
597	20231107	091400	241548350	17960	17960	17960	17960	9
598	20231107	091300	241386710	17960	17940	17960	17900	191
599	20231107	091200	237966430	17900	17940	17940	17900	1404
600	20231107	091100	212816670	17940	17950	17960	17930	985
601	20231107	091000	195145890	17950	18000	18000	17950	756
602	20231107	090900	181555650	18000	17990	18000	17980	295
603	20231107	090800	176248590	17990	18000	18000	17980	3463
604	20231107	090700	113949210	18000	17990	18020	17980	1046
605	20231107	090600	95126810	17990	17990	18000	17980	120
606	20231107	090500	92969080	17990	17990	18000	17950	737
607	20231107	090400	79718160	17990	17990	17990	17940	88
608	20231107	090300	78139340	18000	17910	18000	17910	224
609	20231107	090200	74125190	17920	17950	18020	17920	281
610	20231107	090100	69085130	17920	17910	18040	17910	298
611	20231107	090000	63737480	18050	17900	18050	17900	3560