KissMeData/026960/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191000	797706740	18010	18010	18010	18010	4122
3	20231114	190900	797706740	18010	18010	18010	18010	0
4	20231114	190800	797706740	18010	18010	18010	18010	0
5	20231114	190700	797706740	18010	18010	18010	18010	0
6	20231114	190600	797706740	18010	18010	18010	18010	0
7	20231114	190500	797706740	18010	18010	18010	18010	0
8	20231114	190400	797706740	18010	18010	18010	18010	0
9	20231114	190300	797706740	18010	18010	18010	18010	0
10	20231114	190200	797706740	18010	18010	18010	18010	0
11	20231114	190100	797706740	18010	18010	18010	18010	0
12	20231114	190000	797706740	18010	18010	18010	18010	0
13	20231114	185900	797706740	18010	18010	18010	18010	0
14	20231114	185800	797706740	18010	18010	18010	18010	0
15	20231114	185700	797706740	18010	18010	18010	18010	0
16	20231114	185600	797706740	18010	18010	18010	18010	0
17	20231114	185500	797706740	18010	18010	18010	18010	0
18	20231114	185400	797706740	18010	18010	18010	18010	0
19	20231114	185300	797706740	18010	18010	18010	18010	0
20	20231114	185200	797706740	18010	18010	18010	18010	0
21	20231114	185100	797706740	18010	18010	18010	18010	0
22	20231114	185000	797706740	18010	18010	18010	18010	0
23	20231114	184900	797706740	18010	18010	18010	18010	0
24	20231114	184800	797706740	18010	18010	18010	18010	0
25	20231114	184700	797706740	18010	18010	18010	18010	0
26	20231114	184600	797706740	18010	18010	18010	18010	0
27	20231114	184500	797706740	18010	18010	18010	18010	0
28	20231114	184400	797706740	18010	18010	18010	18010	0
29	20231114	184300	797706740	18010	18010	18010	18010	0
30	20231114	184200	797706740	18010	18010	18010	18010	0
31	20231114	184100	797706740	18010	18010	18010	18010	0
32	20231114	184000	797706740	18010	18010	18010	18010	4122
33	20231114	183900	797706740	18010	18010	18010	18010	0
34	20231114	183800	797706740	18010	18010	18010	18010	0
35	20231114	183700	797706740	18010	18010	18010	18010	0
36	20231114	183600	797706740	18010	18010	18010	18010	0
37	20231114	183500	797706740	18010	18010	18010	18010	0
38	20231114	183400	797706740	18010	18010	18010	18010	0
39	20231114	183300	797706740	18010	18010	18010	18010	0
40	20231114	183200	797706740	18010	18010	18010	18010	0
41	20231114	183100	797706740	18010	18010	18010	18010	0
42	20231114	183000	797706740	18010	18010	18010	18010	0
43	20231114	182900	797706740	18010	18010	18010	18010	0
44	20231114	182800	797706740	18010	18010	18010	18010	0
45	20231114	182700	797706740	18010	18010	18010	18010	0
46	20231114	182600	797706740	18010	18010	18010	18010	0
47	20231114	182500	797706740	18010	18010	18010	18010	0
48	20231114	182400	797706740	18010	18010	18010	18010	0
49	20231114	182300	797706740	18010	18010	18010	18010	0
50	20231114	182200	797706740	18010	18010	18010	18010	0
51	20231114	182100	797706740	18010	18010	18010	18010	0
52	20231114	182000	797706740	18010	18010	18010	18010	0
53	20231114	181900	797706740	18010	18010	18010	18010	0
54	20231114	181800	797706740	18010	18010	18010	18010	0
55	20231114	181700	797706740	18010	18010	18010	18010	0
56	20231114	181600	797706740	18010	18010	18010	18010	0
57	20231114	181500	797706740	18010	18010	18010	18010	0
58	20231114	181400	797706740	18010	18010	18010	18010	0
59	20231114	181300	797706740	18010	18010	18010	18010	0
60	20231114	181200	797706740	18010	18010	18010	18010	0
61	20231114	181100	797706740	18010	18010	18010	18010	0
62	20231114	181000	797706740	18010	18010	18010	18010	4122
63	20231114	180900	797706740	18010	18010	18010	18010	0
64	20231114	180800	797706740	18010	18010	18010	18010	0
65	20231114	180700	797706740	18010	18010	18010	18010	0
66	20231114	180600	797706740	18010	18010	18010	18010	0
67	20231114	180500	797706740	18010	18010	18010	18010	0
68	20231114	180400	797706740	18010	18010	18010	18010	0
69	20231114	180300	797706740	18010	18010	18010	18010	0
70	20231114	180200	797706740	18010	18010	18010	18010	0
71	20231114	180100	797706740	18010	18010	18010	18010	0
72	20231114	180000	797706740	18010	18010	18010	18010	0
73	20231114	175900	797706740	18010	18010	18010	18010	0
74	20231114	175800	797706740	18010	18010	18010	18010	0
75	20231114	175700	797706740	18010	18010	18010	18010	0
76	20231114	175600	797706740	18010	18010	18010	18010	0
77	20231114	175500	797706740	18010	18010	18010	18010	0
78	20231114	175400	797706740	18010	18010	18010	18010	0
79	20231114	175300	797706740	18010	18010	18010	18010	0
80	20231114	175200	797706740	18010	18010	18010	18010	0
81	20231114	175100	797706740	18010	18010	18010	18010	0
82	20231114	175000	797706740	18010	18010	18010	18010	0
83	20231114	174900	797706740	18010	18010	18010	18010	0
84	20231114	174800	797706740	18010	18010	18010	18010	0
85	20231114	174700	797706740	18010	18010	18010	18010	0
86	20231114	174600	797706740	18010	18010	18010	18010	0
87	20231114	174500	797706740	18010	18010	18010	18010	0
88	20231114	174400	797706740	18010	18010	18010	18010	0
89	20231114	174300	797706740	18010	18010	18010	18010	0
90	20231114	174200	797706740	18010	18010	18010	18010	0
91	20231114	174100	797706740	18010	18010	18010	18010	0
92	20231114	174000	797706740	18010	18010	18010	18010	4122
93	20231114	173900	797706740	18010	18010	18010	18010	0
94	20231114	173800	797706740	18010	18010	18010	18010	0
95	20231114	173700	797706740	18010	18010	18010	18010	0
96	20231114	173600	797706740	18010	18010	18010	18010	0
97	20231114	173500	797706740	18010	18010	18010	18010	0
98	20231114	173400	797706740	18010	18010	18010	18010	0
99	20231114	173300	797706740	18010	18010	18010	18010	0
100	20231114	173200	797706740	18010	18010	18010	18010	0
101	20231114	173100	797706740	18010	18010	18010	18010	0
102	20231114	173000	797706740	18010	18010	18010	18010	0
103	20231114	172900	797706740	18010	18010	18010	18010	0
104	20231114	172800	797706740	18010	18010	18010	18010	0
105	20231114	172700	797706740	18010	18010	18010	18010	0
106	20231114	172600	797706740	18010	18010	18010	18010	0
107	20231114	172500	797706740	18010	18010	18010	18010	0
108	20231114	172400	797706740	18010	18010	18010	18010	0
109	20231114	172300	797706740	18010	18010	18010	18010	0
110	20231114	172200	797706740	18010	18010	18010	18010	0
111	20231114	172100	797706740	18010	18010	18010	18010	0
112	20231114	172000	797706740	18010	18010	18010	18010	0
113	20231114	171900	797706740	18010	18010	18010	18010	0
114	20231114	171800	797706740	18010	18010	18010	18010	0
115	20231114	171700	797706740	18010	18010	18010	18010	0
116	20231114	171600	797706740	18010	18010	18010	18010	0
117	20231114	171500	797706740	18010	18010	18010	18010	0
118	20231114	171400	797706740	18010	18010	18010	18010	0
119	20231114	171300	797706740	18010	18010	18010	18010	0
120	20231114	171200	797706740	18010	18010	18010	18010	0
121	20231114	171100	797706740	18010	18010	18010	18010	0
122	20231114	171000	797706740	18010	18010	18010	18010	4122
123	20231114	170900	797706740	18010	18010	18010	18010	0
124	20231114	170800	797706740	18010	18010	18010	18010	0
125	20231114	170700	797706740	18010	18010	18010	18010	0
126	20231114	170600	797706740	18010	18010	18010	18010	0
127	20231114	170500	797706740	18010	18010	18010	18010	0
128	20231114	170400	797706740	18010	18010	18010	18010	0
129	20231114	170300	797706740	18010	18010	18010	18010	0
130	20231114	170200	797706740	18010	18010	18010	18010	0
131	20231114	170100	797706740	18010	18010	18010	18010	0
132	20231114	170000	797706740	18010	18010	18010	18010	0
133	20231114	165900	797706740	18010	18010	18010	18010	0
134	20231114	165800	797706740	18010	18010	18010	18010	0
135	20231114	165700	797706740	18010	18010	18010	18010	0
136	20231114	165600	797706740	18010	18010	18010	18010	0
137	20231114	165500	797706740	18010	18010	18010	18010	0
138	20231114	165400	797706740	18010	18010	18010	18010	0
139	20231114	165300	797706740	18010	18010	18010	18010	0
140	20231114	165200	797706740	18010	18010	18010	18010	0
141	20231114	165100	797706740	18010	18010	18010	18010	0
142	20231114	165000	797706740	18010	18010	18010	18010	0
143	20231114	164900	797706740	18010	18010	18010	18010	0
144	20231114	164800	797706740	18010	18010	18010	18010	0
145	20231114	164700	797706740	18010	18010	18010	18010	0
146	20231114	164600	797706740	18010	18010	18010	18010	0
147	20231114	164500	797706740	18010	18010	18010	18010	0
148	20231114	164400	797706740	18010	18010	18010	18010	0
149	20231114	164300	797706740	18010	18010	18010	18010	0
150	20231114	164200	797706740	18010	18010	18010	18010	0
151	20231114	164100	797706740	18010	18010	18010	18010	0
152	20231114	164000	797706740	18010	18010	18010	18010	4122
153	20231114	163900	797706740	18010	18010	18010	18010	0
154	20231114	163800	797706740	18010	18010	18010	18010	0
155	20231114	163700	797706740	18010	18010	18010	18010	0
156	20231114	163600	797706740	18010	18010	18010	18010	0
157	20231114	163500	797706740	18010	18010	18010	18010	0
158	20231114	163400	797706740	18010	18010	18010	18010	0
159	20231114	163300	797706740	18010	18010	18010	18010	0
160	20231114	163200	797706740	18010	18010	18010	18010	0
161	20231114	163100	797706740	18010	18010	18010	18010	0
162	20231114	163000	797706740	18010	18010	18010	18010	0
163	20231114	162900	797706740	18010	18010	18010	18010	0
164	20231114	162800	797706740	18010	18010	18010	18010	0
165	20231114	162700	797706740	18010	18010	18010	18010	0
166	20231114	162600	797706740	18010	18010	18010	18010	0
167	20231114	162500	797706740	18010	18010	18010	18010	0
168	20231114	162400	797706740	18010	18010	18010	18010	0
169	20231114	162300	797706740	18010	18010	18010	18010	0
170	20231114	162200	797706740	18010	18010	18010	18010	0
171	20231114	162100	797706740	18010	18010	18010	18010	0
172	20231114	162000	797706740	18010	18010	18010	18010	0
173	20231114	161900	797706740	18010	18010	18010	18010	0
174	20231114	161800	797706740	18010	18010	18010	18010	0
175	20231114	161700	797706740	18010	18010	18010	18010	0
176	20231114	161600	797706740	18010	18010	18010	18010	0
177	20231114	161500	797706740	18010	18010	18010	18010	0
178	20231114	161400	797706740	18010	18010	18010	18010	0
179	20231114	161300	797706740	18010	18010	18010	18010	0
180	20231114	161200	797706740	18010	18010	18010	18010	0
181	20231114	161100	797706740	18010	18010	18010	18010	0
182	20231114	161000	797706740	18010	18010	18010	18010	4122
183	20231114	160900	797706740	18010	18010	18010	18010	0
184	20231114	160800	797706740	18010	18010	18010	18010	0
185	20231114	160700	797706740	18010	18010	18010	18010	0
186	20231114	160600	797706740	18010	18010	18010	18010	0
187	20231114	160500	797706740	18010	18010	18010	18010	0
188	20231114	160400	797706740	18010	18010	18010	18010	0
189	20231114	160300	797706740	18010	18010	18010	18010	0
190	20231114	160200	797706740	18010	18010	18010	18010	0
191	20231114	160100	797706740	18010	18010	18010	18010	0
192	20231114	160000	797706740	18010	18010	18010	18010	0
193	20231114	155900	797706740	18010	18010	18010	18010	0
194	20231114	155800	797706740	18010	18010	18010	18010	0
195	20231114	155700	797706740	18010	18010	18010	18010	0
196	20231114	155600	797706740	18010	18010	18010	18010	0
197	20231114	155500	797706740	18010	18010	18010	18010	0
198	20231114	155400	797706740	18010	18010	18010	18010	0
199	20231114	155300	797706740	18010	18010	18010	18010	0
200	20231114	155200	797706740	18010	18010	18010	18010	0
201	20231114	155100	797706740	18010	18010	18010	18010	0
202	20231114	155000	797706740	18010	18010	18010	18010	0
203	20231114	154900	797706740	18010	18010	18010	18010	0
204	20231114	154800	797706740	18010	18010	18010	18010	0
205	20231114	154700	797706740	18010	18010	18010	18010	0
206	20231114	154600	797706740	18010	18010	18010	18010	0
207	20231114	154500	797706740	18010	18010	18010	18010	0
208	20231114	154400	797706740	18010	18010	18010	18010	0
209	20231114	154300	797706740	18010	18010	18010	18010	0
210	20231114	154200	797706740	18010	18010	18010	18010	0
211	20231114	154100	797706740	18010	18010	18010	18010	0
212	20231114	154000	797706740	18010	18010	18010	18010	4122
213	20231114	153900	797706740	18010	18010	18010	18010	0
214	20231114	153800	797706740	18010	18010	18010	18010	0
215	20231114	153700	797706740	18010	18010	18010	18010	0
216	20231114	153600	797706740	18010	18010	18010	18010	0
217	20231114	153500	797706740	18010	18010	18010	18010	0
218	20231114	153400	797706740	18010	18010	18010	18010	0
219	20231114	153300	797706740	18010	18010	18010	18010	0
220	20231114	153200	797706740	18010	18010	18010	18010	0
221	20231114	153100	797706740	18010	18010	18010	18010	0
222	20231114	153000	797706740	18010	18010	18010	18010	4122
223	20231114	152900	723469520	18010	18010	18010	18010	0
224	20231114	152800	723469520	18010	18010	18010	18010	0
225	20231114	152700	723469520	18010	18010	18010	18010	0
226	20231114	152600	723469520	18010	18010	18010	18010	0
227	20231114	152500	723469520	18010	18010	18010	18010	0
228	20231114	152400	723469520	18010	18010	18010	18010	0
229	20231114	152300	723469520	18010	18010	18010	18010	0
230	20231114	152200	723469520	18010	18010	18010	18010	0
231	20231114	152100	723469520	18010	18010	18010	18010	0
232	20231114	152000	723469520	18010	18010	18010	18010	0
233	20231114	151900	723469520	18010	18010	18010	18000	1962
234	20231114	151800	688137740	18010	18000	18010	18000	105
235	20231114	151700	686246730	18000	18010	18010	18000	273
236	20231114	151600	681331070	18000	18000	18010	18000	169
237	20231114	151500	678288070	18000	18000	18000	18000	1
238	20231114	151400	678270070	18000	18000	18010	18000	48
239	20231114	151300	677405770	18000	18000	18000	18000	6
240	20231114	151200	677297770	18000	18000	18000	18000	33
241	20231114	151100	676703770	18010	18000	18010	18000	72
242	20231114	151000	675407150	18000	18000	18000	18000	18
243	20231114	150900	675083150	18010	18000	18010	18000	403
244	20231114	150800	667825410	18000	18000	18000	18000	41
245	20231114	150700	667087410	18000	18000	18000	18000	15
246	20231114	150600	666817410	18010	18000	18010	18000	100
247	20231114	150500	665016770	18000	18000	18010	18000	108
248	20231114	150400	663071770	18000	18010	18010	18000	92
249	20231114	150300	661414880	18010	18000	18010	18000	68
250	20231114	150200	660190590	18010	18000	18010	18000	9
251	20231114	150100	660028560	18000	18000	18010	18000	16
252	20231114	150000	659740440	18000	18000	18000	18000	7
253	20231114	145900	659614440	18000	18000	18000	18000	0
254	20231114	145800	659614440	18000	18000	18000	18000	3
255	20231114	145700	659560440	18000	18000	18000	18000	3
256	20231114	145600	659506440	18010	18010	18010	18010	200
257	20231114	145500	655904440	18000	18000	18000	18000	3
258	20231114	145400	655850440	18010	18000	18010	18000	54
259	20231114	145300	654877940	18000	18000	18000	18000	1
260	20231114	145200	654859940	18000	18000	18000	18000	314
261	20231114	145100	649207940	18010	18000	18010	18000	223
262	20231114	145000	645193710	18000	18010	18010	18000	28
263	20231114	144900	644689550	18010	18000	18010	18000	14
264	20231114	144800	644437450	18000	18000	18000	18000	21
265	20231114	144700	644059450	18000	18010	18010	18000	12
266	20231114	144600	643843370	18000	18000	18000	18000	3
267	20231114	144500	643789370	18000	18000	18000	18000	28
268	20231114	144400	643285370	18000	18010	18010	18000	95
269	20231114	144300	641574460	18000	18000	18010	18000	82
270	20231114	144200	640098450	18000	18000	18000	18000	1
271	20231114	144100	640080450	18000	18010	18010	18000	9
272	20231114	144000	639918410	18000	18010	18010	18000	346
273	20231114	143900	633689240	18000	18000	18000	18000	5
274	20231114	143800	633599240	18010	18000	18010	18000	55
275	20231114	143700	632608750	18000	18000	18000	18000	1
276	20231114	143600	632590750	18000	18000	18000	18000	0
277	20231114	143500	632590750	18000	18000	18000	18000	4
278	20231114	143400	632518750	18000	18000	18000	18000	1
279	20231114	143300	632500750	18000	18000	18000	18000	5
280	20231114	143200	632410750	18000	18000	18000	18000	0
281	20231114	143100	632410750	18000	18000	18000	18000	4
282	20231114	143000	632338750	18010	18000	18010	18000	194
283	20231114	142900	628846560	18000	18010	18010	18000	39
284	20231114	142800	628144460	18010	18000	18010	18000	5
285	20231114	142700	628054450	18010	18010	18010	18010	0
286	20231114	142600	628054450	18010	18000	18010	18000	289
287	20231114	142500	622851550	18000	18000	18000	18000	0
288	20231114	142400	622851550	18000	18000	18000	18000	30
289	20231114	142300	622311550	17990	17990	17990	17990	0
290	20231114	142200	622311550	17990	17990	17990	17990	0
291	20231114	142100	622311550	17990	18000	18000	17990	80
292	20231114	142000	620872050	18000	18000	18010	18000	140
293	20231114	141900	618351800	18000	17990	18000	17990	95
294	20231114	141800	616641810	18000	18000	18000	18000	270
295	20231114	141700	611781810	18000	18000	18000	18000	50
296	20231114	141600	610881810	18000	18000	18000	18000	534
297	20231114	141500	601269810	18000	18000	18000	18000	0
298	20231114	141400	601269810	18000	18000	18000	18000	708
299	20231114	141300	588525810	18010	18010	18010	18010	40
300	20231114	141200	587805410	18010	18010	18010	18010	60
301	20231114	141100	586724810	18010	18010	18010	18010	51
302	20231114	141000	585806300	18000	18000	18000	18000	6
303	20231114	140900	585698300	18000	18000	18000	18000	61
304	20231114	140800	584600300	18000	18000	18010	18000	32
305	20231114	140700	584024250	18000	18000	18000	18000	0
306	20231114	140600	584024250	18000	18000	18000	18000	1
307	20231114	140500	584006250	18010	18010	18010	18010	0
308	20231114	140400	584006250	18010	18010	18010	18010	0
309	20231114	140300	584006250	18010	18000	18010	18000	135
310	20231114	140200	581576110	18000	18000	18000	18000	0
311	20231114	140100	581576110	18000	18000	18000	18000	2
312	20231114	140000	581540110	18000	18000	18000	18000	1
313	20231114	135900	581522110	18010	18010	18010	18010	21
314	20231114	135800	581143900	18000	18000	18000	18000	17
315	20231114	135700	580837900	18000	18000	18010	18000	401
316	20231114	135600	573619780	18010	18000	18010	18000	24
317	20231114	135500	573187660	18010	18000	18010	18000	1006
318	20231114	135400	555079570	18000	18000	18000	18000	39
319	20231114	135300	554377570	18000	18000	18000	18000	18
320	20231114	135200	554053570	17990	18000	18000	17990	148
321	20231114	135100	551389740	18000	18000	18000	18000	65
322	20231114	135000	550219740	18000	18000	18000	17990	34
323	20231114	134900	549607790	18000	17990	18000	17990	41
324	20231114	134800	548869800	18000	17990	18000	17990	19
325	20231114	134700	548527810	18000	18000	18000	18000	11
326	20231114	134600	548329810	17990	18000	18000	17990	77
327	20231114	134500	546943990	17990	17990	18000	17990	19
328	20231114	134400	546602070	18000	17990	18000	17990	11
329	20231114	134300	546404080	18000	17990	18000	17990	204
330	20231114	134200	542733700	17990	17990	18000	17990	91
331	20231114	134100	541096490	17990	18000	18000	17990	58
332	20231114	134000	540052550	18000	17990	18000	17990	70
333	20231114	133900	538793130	17990	18000	18000	17990	346
334	20231114	133800	532568480	18000	18000	18000	18000	41
335	20231114	133700	531830480	18000	17990	18000	17990	23
336	20231114	133600	531416520	17990	18000	18000	17990	27
337	20231114	133500	530930670	17990	18000	18000	17990	447
338	20231114	133400	522887720	18000	17990	18000	17990	18
339	20231114	133300	522563730	18000	18000	18000	17990	66
340	20231114	133200	521375770	18000	18000	18000	18000	54
341	20231114	133100	520403770	17990	18000	18000	17990	19
342	20231114	133000	520061830	18000	18000	18000	18000	12
343	20231114	132900	519845830	17990	17990	18000	17990	56
344	20231114	132800	518837970	18000	18000	18000	17990	28
345	20231114	132700	518334020	17990	18000	18000	17990	126
346	20231114	132600	516067160	18000	18000	18000	17990	49
347	20231114	132500	515185200	17990	18000	18000	17990	100
348	20231114	132400	513385240	18000	18000	18000	18000	12
349	20231114	132300	513169240	17990	18000	18000	17990	102
350	20231114	132200	511333880	17990	17990	18000	17990	115
351	20231114	132100	509264920	18000	18000	18000	18000	23
352	20231114	132000	508850920	17990	18000	18000	17990	16
353	20231114	131900	508562960	18000	18000	18000	18000	11
354	20231114	131800	508364960	17990	17990	17990	17990	96
355	20231114	131700	506637920	17990	17990	17990	17990	24
356	20231114	131600	506206160	17990	17980	17990	17980	13
357	20231114	131500	505972300	17980	17990	17990	17980	22
358	20231114	131400	505576530	17990	17990	17990	17990	92
359	20231114	131300	503921450	17990	17990	17990	17990	12
360	20231114	131200	503705570	17990	17990	17990	17990	85
361	20231114	131100	502176420	18000	18000	18000	17990	17
362	20231114	131000	501870460	18000	17990	18000	17990	31
363	20231114	130900	501312650	17990	17990	18000	17990	315
364	20231114	130800	495645730	18000	18000	18000	17990	23
365	20231114	130700	495231770	18000	18000	18000	18000	18
366	20231114	130600	494907770	18000	18000	18000	18000	14
367	20231114	130500	494655770	18000	18000	18000	17990	24
368	20231114	130400	494223810	18000	17990	18000	17990	218
369	20231114	130300	490301850	18000	18000	18000	18000	14
370	20231114	130200	490049850	18000	18000	18000	18000	13
371	20231114	130100	489815850	18000	18000	18000	17990	86
372	20231114	130000	488267890	18000	17990	18000	17990	17
373	20231114	125900	487962030	17990	17990	18000	17990	367
374	20231114	125800	481359660	18000	18000	18000	18000	40
375	20231114	125700	480639660	18000	18000	18000	18000	17
376	20231114	125600	480333660	18000	18000	18000	18000	15
377	20231114	125500	480063660	18000	17970	18000	17970	1062
378	20231114	125400	460974350	17970	17970	17970	17970	30
379	20231114	125300	460435250	17970	17970	17970	17970	54
380	20231114	125200	459464870	17970	17970	17970	17970	0
381	20231114	125100	459464870	17970	17970	17970	17970	78
382	20231114	125000	458063210	17970	17970	17970	17970	0
383	20231114	124900	458063210	17970	17970	17970	17970	1
384	20231114	124800	458045240	17970	17970	17970	17970	22
385	20231114	124700	457649900	17970	17960	17970	17960	230
386	20231114	124600	453518800	17960	17960	17960	17960	10
387	20231114	124500	453339200	17970	17970	17970	17960	132
388	20231114	124400	450968160	17960	17960	17960	17960	3
389	20231114	124300	450914280	17960	17960	17960	17960	0
390	20231114	124200	450914280	17960	17960	17960	17960	77
391	20231114	124100	449531360	17960	17960	17960	17960	1
392	20231114	124000	449513400	17960	17960	17960	17960	137
393	20231114	123900	447052880	17950	17950	17950	17950	2
394	20231114	123800	447016980	17960	17960	17960	17960	0
395	20231114	123700	447016980	17960	17960	17960	17960	82
396	20231114	123600	445544260	17960	17960	17960	17960	31
397	20231114	123500	444987500	17960	17960	17960	17960	20
398	20231114	123400	444628300	17970	17950	17970	17950	111
399	20231114	123300	442634160	17950	17950	17950	17950	100
400	20231114	123200	440839160	17950	17960	17960	17950	100
401	20231114	123100	439043540	17960	17960	17960	17960	15
402	20231114	123000	438774140	17950	17960	17960	17950	74
403	20231114	122900	437445230	17950	17950	17950	17950	1
404	20231114	122800	437427280	17960	17960	17960	17960	25
405	20231114	122700	436978280	17960	17960	17960	17960	0
406	20231114	122600	436978280	17960	17960	17960	17960	32
407	20231114	122500	436403560	17960	17950	17960	17950	17
408	20231114	122400	436098250	17960	17950	17960	17950	49
409	20231114	122300	435218220	17960	17960	17960	17960	6
410	20231114	122200	435110460	17950	17950	17950	17950	110
411	20231114	122100	433135960	17960	17960	17960	17960	23
412	20231114	122000	432722880	17960	17960	17960	17960	2
413	20231114	121900	432686960	17960	17960	17960	17960	25
414	20231114	121800	432237960	17960	17950	17960	17950	106
415	20231114	121700	430334500	17950	17960	17960	17950	114
416	20231114	121600	428287380	17960	17960	17960	17960	5
417	20231114	121500	428197580	17960	17960	17960	17960	0
418	20231114	121400	428197580	17960	17960	17960	17960	16
419	20231114	121300	427910220	17960	17960	17960	17960	2
420	20231114	121200	427874300	17960	17960	17960	17960	0
421	20231114	121100	427874300	17960	17960	17960	17960	1
422	20231114	121000	427856340	17960	17960	17960	17960	11
423	20231114	120900	427658780	17960	17960	17960	17960	0
424	20231114	120800	427658780	17960	17950	17960	17950	21
425	20231114	120700	427281730	17950	17940	17950	17940	245
426	20231114	120600	422884110	17950	17950	17950	17950	0
427	20231114	120500	422884110	17950	17940	17950	17940	43
428	20231114	120400	422112420	17950	17950	17950	17950	12
429	20231114	120300	421897020	17950	17950	17950	17950	0
430	20231114	120200	421897020	17950	17980	17980	17950	267
431	20231114	120100	417104340	17950	17950	17950	17950	1
432	20231114	120000	417086390	17950	17950	17950	17950	0
433	20231114	115900	417086390	17950	17980	17980	17950	12
434	20231114	115800	416870750	17980	17990	17990	17980	573
435	20231114	115700	406562760	18000	18000	18000	18000	1
436	20231114	115600	406544760	18000	18000	18000	18000	50
437	20231114	115500	405644760	17990	17990	17990	17990	1
438	20231114	115400	405626770	18000	18000	18000	18000	0
439	20231114	115300	405626770	18000	18000	18000	18000	0
440	20231114	115200	405626770	18000	18000	18000	18000	0
441	20231114	115100	405626770	18000	18000	18000	18000	270
442	20231114	115000	400766770	18000	18000	18000	18000	17
443	20231114	114900	400460770	18000	18000	18000	18000	18
444	20231114	114800	400136770	18000	18000	18000	18000	0
445	20231114	114700	400136770	18000	18000	18000	18000	0
446	20231114	114600	400136770	18000	18000	18000	18000	55
447	20231114	114500	399146770	17990	17960	18000	17960	827
448	20231114	114400	384285840	17960	17960	17960	17960	49
449	20231114	114300	383405800	17960	17960	17960	17960	0
450	20231114	114200	383405800	17960	17960	17960	17960	28
451	20231114	114100	382902920	17960	17960	17960	17960	18
452	20231114	114000	382579640	17960	17960	17960	17960	0
453	20231114	113900	382579640	17960	17960	17960	17960	9
454	20231114	113800	382418000	17960	17960	17960	17960	2
455	20231114	113700	382382080	17960	17960	17960	17960	60
456	20231114	113600	381304480	17960	17950	17960	17950	50
457	20231114	113500	380406580	17960	17960	17960	17960	0
458	20231114	113400	380406580	17960	17960	17960	17960	11
459	20231114	113300	380209020	17960	17960	17960	17960	0
460	20231114	113200	380209020	17960	17960	17960	17960	1
461	20231114	113100	380191060	17960	17960	17960	17960	2
462	20231114	113000	380155140	17960	17960	17960	17960	0
463	20231114	112900	380155140	17960	17960	17960	17960	7
464	20231114	112800	380029420	17960	17960	17960	17960	1
465	20231114	112700	380011460	17950	17950	17950	17950	1
466	20231114	112600	379993510	17960	17960	17960	17960	20
467	20231114	112500	379634310	17950	17950	17950	17950	1
468	20231114	112400	379616360	17950	17960	17960	17950	38
469	20231114	112300	378934250	17950	17960	17960	17950	33
470	20231114	112200	378341580	17950	17950	17950	17950	1
471	20231114	112100	378323630	17960	17960	17960	17960	27
472	20231114	112000	377838710	17970	17980	17980	17970	311
473	20231114	111900	372247110	17990	17990	17990	17990	17
474	20231114	111800	371941280	17990	17980	17990	17980	156
475	20231114	111700	369136230	17980	17980	17980	17980	1
476	20231114	111600	369118250	17990	17990	17990	17990	1
477	20231114	111500	369100260	17970	17970	17970	17970	0
478	20231114	111400	369100260	17970	17970	17970	17970	0
479	20231114	111300	369100260	17970	17970	17970	17970	0
480	20231114	111200	369100260	17970	17960	17970	17960	52
481	20231114	111100	368166010	17970	17990	17990	17970	6
482	20231114	111000	368058170	17960	17960	17960	17960	12
483	20231114	110900	367842650	17980	17980	17980	17980	80
484	20231114	110800	366404250	17990	17990	17990	17990	0
485	20231114	110700	366404250	17990	17990	17990	17990	0
486	20231114	110600	366404250	17990	17990	17990	17990	1
487	20231114	110500	366386260	17980	17980	17980	17980	25
488	20231114	110400	365936760	17980	17980	17980	17970	97
489	20231114	110300	364192780	17980	17980	17980	17980	13
490	20231114	110200	363959040	17980	17980	17980	17980	0
491	20231114	110100	363959040	17980	17960	17980	17960	2
492	20231114	110000	363923100	17960	17980	17980	17960	107
493	20231114	105900	362000800	17980	17980	17980	17980	10
494	20231114	105800	361821000	17970	17970	17970	17970	5
495	20231114	105700	361731150	17970	17970	17970	17970	490
496	20231114	105600	352925850	17970	17970	17970	17970	19
497	20231114	105500	352584420	17960	17970	17970	17960	98
498	20231114	105400	350823370	17980	17980	17980	17980	197
499	20231114	105300	347281310	17980	17980	17980	17980	0
500	20231114	105200	347281310	17980	17980	17980	17980	41
501	20231114	105100	346544130	17980	17980	17980	17980	6
502	20231114	105000	346436250	17980	17990	17990	17980	294
503	20231114	104900	341147730	17990	17990	17990	17990	0
504	20231114	104800	341147730	17990	17990	17990	17990	285
505	20231114	104700	336020580	18000	18000	18000	18000	0
506	20231114	104600	336020580	18000	18000	18000	18000	36
507	20231114	104500	335372580	17990	17990	17990	17990	0
508	20231114	104400	335372580	17990	18000	18000	17990	74
509	20231114	104300	334040720	17990	17990	17990	17990	2
510	20231114	104200	334004740	18000	17990	18000	17990	5
511	20231114	104100	333914780	17990	18000	18000	17990	193
512	20231114	104000	330442230	18000	18000	18010	18000	117
513	20231114	103900	328336220	18000	18000	18000	18000	2
514	20231114	103800	328300220	18000	18000	18000	17990	275
515	20231114	103700	323350260	17980	17980	17980	17980	100
516	20231114	103600	321552260	17990	17990	17990	17990	546
517	20231114	103500	311729720	18000	18000	18000	18000	34
518	20231114	103400	311117720	18000	18000	18000	18000	5
519	20231114	103300	311027720	18000	18000	18010	18000	143
520	20231114	103200	308453240	18000	18010	18010	18000	969
521	20231114	103100	291010160	18000	18000	18000	18000	0
522	20231114	103000	291010160	18000	18000	18000	18000	9
523	20231114	102900	290848160	18000	18000	18000	18000	25
524	20231114	102800	290398160	18000	18000	18000	18000	2
525	20231114	102700	290362160	18000	18000	18000	18000	2
526	20231114	102600	290326160	18000	18000	18000	18000	10
527	20231114	102500	290146160	18000	18000	18000	18000	0
528	20231114	102400	290146160	18000	18000	18000	18000	57
529	20231114	102300	289120160	18010	18010	18010	18010	45
530	20231114	102200	288309710	18010	18010	18010	18010	0
531	20231114	102100	288309710	18010	18010	18010	18010	167
532	20231114	102000	285302040	18000	18010	18010	18000	12
533	20231114	101900	285086020	18010	18010	18010	18010	32
534	20231114	101800	284509700	18010	18010	18010	18010	108
535	20231114	101700	282564620	18010	18010	18010	18010	0
536	20231114	101600	282564620	18010	18010	18010	18010	0
537	20231114	101500	282564620	18010	18010	18010	18010	0
538	20231114	101400	282564620	18010	18010	18010	18010	30
539	20231114	101300	282024320	18000	18010	18010	17990	518
540	20231114	101200	272701730	18010	18010	18010	18010	4
541	20231114	101100	272629690	18010	18010	18010	18010	78
542	20231114	101000	271224910	18010	18010	18010	18010	4
543	20231114	100900	271152870	18000	17990	18000	17990	477
544	20231114	100800	262566880	18000	17990	18000	17990	88
545	20231114	100700	260983430	18000	18000	18000	18000	7
546	20231114	100600	260857430	18000	18000	18000	18000	34
547	20231114	100500	260245430	18000	18000	18000	18000	5
548	20231114	100400	260155430	18000	18000	18000	18000	11
549	20231114	100300	259957430	18000	18000	18000	18000	0
550	20231114	100200	259957430	18000	18000	18000	18000	100
551	20231114	100100	258157430	18000	18000	18020	18000	248
552	20231114	100000	253693410	18000	18000	18000	18000	42
553	20231114	095900	252937410	17990	17990	17990	17990	10
554	20231114	095800	252757510	18000	18000	18000	18000	41
555	20231114	095700	252019510	18000	18000	18000	18000	0
556	20231114	095600	252019510	18000	18010	18010	18000	493
557	20231114	095500	243145500	18020	18010	18020	18010	346
558	20231114	095400	236913980	18010	18010	18010	18010	19
559	20231114	095300	236571790	18010	18000	18010	18000	65
560	20231114	095200	235401750	18040	18000	18040	18000	210
561	20231114	095100	231614000	18000	18000	18000	18000	21
562	20231114	095000	231236000	18000	18030	18030	18000	174
563	20231114	094900	228102010	18020	18040	18040	18020	9
564	20231114	094800	227939730	18040	18030	18040	18030	61
565	20231114	094700	226839410	18030	18040	18040	18030	52
566	20231114	094600	225901340	18040	18040	18040	18040	15
567	20231114	094500	225630740	18050	18050	18050	18040	119
568	20231114	094400	223483870	18050	18040	18050	18040	9
569	20231114	094300	223321460	18050	18040	18050	18040	83
570	20231114	094200	221824120	18050	18040	18050	18040	205
571	20231114	094100	218125310	18050	18050	18050	18040	23
572	20231114	094000	217710180	18040	18030	18050	18030	321
573	20231114	093900	211919500	18030	18030	18030	18030	98
574	20231114	093800	210152560	18030	18040	18040	18020	27
575	20231114	093700	209665780	18030	18030	18030	18030	135
576	20231114	093600	207231730	18020	18040	18040	18020	154
577	20231114	093500	204454110	18040	18050	18050	18040	76
578	20231114	093400	203083050	18050	18030	18050	18030	392
579	20231114	093300	196011610	18040	18020	18040	18020	257
580	20231114	093200	191377610	18020	18010	18030	18010	511
581	20231114	093100	182170150	18010	18010	18010	18010	215
582	20231114	093000	178298000	18010	17990	18010	17990	74
583	20231114	092900	176966400	17980	17970	17990	17960	212
584	20231114	092800	173158770	17990	17990	17990	17980	129
585	20231114	092700	170839280	17980	18000	18000	17970	824
586	20231114	092600	156015310	18010	18010	18010	18010	1
587	20231114	092500	155997300	18010	18010	18020	18010	64
588	20231114	092400	154844640	18010	18020	18020	18010	905
589	20231114	092300	138540610	18020	18010	18020	18010	231
590	20231114	092200	134380180	18010	18010	18020	18010	203
591	20231114	092100	130724030	18010	18020	18020	18000	318
592	20231114	092000	124993700	18020	18010	18020	18010	408
593	20231114	091900	117643820	18010	18010	18010	18010	35
594	20231114	091800	117013470	18000	18010	18010	18000	52
595	20231114	091700	116076980	18000	18010	18020	18000	109
596	20231114	091600	114113930	18000	17990	18020	17990	59
597	20231114	091500	113051010	17990	18020	18020	17980	37
598	20231114	091400	112385540	18020	18040	18040	18010	59
599	20231114	091300	111322560	17990	17990	18040	17980	847
600	20231114	091200	96076980	17990	17970	17990	17970	687
601	20231114	091100	83721830	17980	17980	17980	17980	2
602	20231114	091000	83685870	17980	17930	17980	17930	1317
603	20231114	090900	60047600	17930	17930	17930	17930	0
604	20231114	090800	60047600	17930	17930	17930	17920	544
605	20231114	090700	50295640	17930	17910	17930	17910	265
606	20231114	090600	45546000	17910	17910	17910	17910	26
607	20231114	090500	45080340	17910	17910	17910	17910	244
608	20231114	090400	40710300	17910	17890	17910	17890	156
609	20231114	090300	37917300	17890	17890	17890	17890	16
610	20231114	090200	37631060	17910	17920	17920	17900	295
611	20231114	090100	32347290	17920	17950	17950	17890	251
612	20231114	090000	27849990	17820	17980	17980	17810	1551