KissMeData/011760/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185600	426059710	18010	18010	18010	18010	353
3	20231108	185500	426059710	18010	18010	18010	18010	0
4	20231108	185400	426059710	18010	18010	18010	18010	0
5	20231108	185300	426059710	18010	18010	18010	18010	0
6	20231108	185200	426059710	18010	18010	18010	18010	0
7	20231108	185100	426059710	18010	18010	18010	18010	0
8	20231108	185000	426059710	18010	18010	18010	18010	0
9	20231108	184900	426059710	18010	18010	18010	18010	0
10	20231108	184800	426059710	18010	18010	18010	18010	0
11	20231108	184700	426059710	18010	18010	18010	18010	0
12	20231108	184600	426059710	18010	18010	18010	18010	0
13	20231108	184500	426059710	18010	18010	18010	18010	0
14	20231108	184400	426059710	18010	18010	18010	18010	0
15	20231108	184300	426059710	18010	18010	18010	18010	0
16	20231108	184200	426059710	18010	18010	18010	18010	0
17	20231108	184100	426059710	18010	18010	18010	18010	0
18	20231108	184000	426059710	18010	18010	18010	18010	0
19	20231108	183900	426059710	18010	18010	18010	18010	0
20	20231108	183800	426059710	18010	18010	18010	18010	0
21	20231108	183700	426059710	18010	18010	18010	18010	0
22	20231108	183600	426059710	18010	18010	18010	18010	0
23	20231108	183500	426059710	18010	18010	18010	18010	0
24	20231108	183400	426059710	18010	18010	18010	18010	0
25	20231108	183300	426059710	18010	18010	18010	18010	0
26	20231108	183200	426059710	18010	18010	18010	18010	0
27	20231108	183100	426059710	18010	18010	18010	18010	0
28	20231108	183000	426059710	18010	18010	18010	18010	0
29	20231108	182900	426059710	18010	18010	18010	18010	0
30	20231108	182800	426059710	18010	18010	18010	18010	0
31	20231108	182700	426059710	18010	18010	18010	18010	0
32	20231108	182600	426059710	18010	18010	18010	18010	353
33	20231108	182500	426059710	18010	18010	18010	18010	0
34	20231108	182400	426059710	18010	18010	18010	18010	0
35	20231108	182300	426059710	18010	18010	18010	18010	0
36	20231108	182200	426059710	18010	18010	18010	18010	0
37	20231108	182100	426059710	18010	18010	18010	18010	0
38	20231108	182000	426059710	18010	18010	18010	18010	0
39	20231108	181900	426059710	18010	18010	18010	18010	0
40	20231108	181800	426059710	18010	18010	18010	18010	0
41	20231108	181700	426059710	18010	18010	18010	18010	0
42	20231108	181600	426059710	18010	18010	18010	18010	0
43	20231108	181500	426059710	18010	18010	18010	18010	0
44	20231108	181400	426059710	18010	18010	18010	18010	0
45	20231108	181300	426059710	18010	18010	18010	18010	0
46	20231108	181200	426059710	18010	18010	18010	18010	0
47	20231108	181100	426059710	18010	18010	18010	18010	0
48	20231108	181000	426059710	18010	18010	18010	18010	0
49	20231108	180900	426059710	18010	18010	18010	18010	0
50	20231108	180800	426059710	18010	18010	18010	18010	0
51	20231108	180700	426059710	18010	18010	18010	18010	0
52	20231108	180600	426059710	18010	18010	18010	18010	0
53	20231108	180500	426059710	18010	18010	18010	18010	0
54	20231108	180400	426059710	18010	18010	18010	18010	0
55	20231108	180300	426059710	18010	18010	18010	18010	0
56	20231108	180200	426059710	18010	18010	18010	18010	0
57	20231108	180100	426059710	18010	18010	18010	18010	0
58	20231108	180000	426059710	18010	18010	18010	18010	0
59	20231108	175900	426059710	18010	18010	18010	18010	0
60	20231108	175800	426059710	18010	18010	18010	18010	0
61	20231108	175700	426059710	18010	18010	18010	18010	0
62	20231108	175600	426059710	18010	18010	18010	18010	353
63	20231108	175500	426059710	18010	18010	18010	18010	0
64	20231108	175400	426059710	18010	18010	18010	18010	0
65	20231108	175300	426059710	18010	18010	18010	18010	0
66	20231108	175200	426059710	18010	18010	18010	18010	0
67	20231108	175100	426059710	18010	18010	18010	18010	0
68	20231108	175000	426059710	18010	18010	18010	18010	0
69	20231108	174900	426059710	18010	18010	18010	18010	0
70	20231108	174800	426059710	18010	18010	18010	18010	0
71	20231108	174700	426059710	18010	18010	18010	18010	0
72	20231108	174600	426059710	18010	18010	18010	18010	0
73	20231108	174500	426059710	18010	18010	18010	18010	0
74	20231108	174400	426059710	18010	18010	18010	18010	0
75	20231108	174300	426059710	18010	18010	18010	18010	0
76	20231108	174200	426059710	18010	18010	18010	18010	0
77	20231108	174100	426059710	18010	18010	18010	18010	0
78	20231108	174000	426059710	18010	18010	18010	18010	0
79	20231108	173900	426059710	18010	18010	18010	18010	0
80	20231108	173800	426059710	18010	18010	18010	18010	0
81	20231108	173700	426059710	18010	18010	18010	18010	0
82	20231108	173600	426059710	18010	18010	18010	18010	0
83	20231108	173500	426059710	18010	18010	18010	18010	0
84	20231108	173400	426059710	18010	18010	18010	18010	0
85	20231108	173300	426059710	18010	18010	18010	18010	0
86	20231108	173200	426059710	18010	18010	18010	18010	0
87	20231108	173100	426059710	18010	18010	18010	18010	0
88	20231108	173000	426059710	18010	18010	18010	18010	0
89	20231108	172900	426059710	18010	18010	18010	18010	0
90	20231108	172800	426059710	18010	18010	18010	18010	0
91	20231108	172700	426059710	18010	18010	18010	18010	0
92	20231108	172600	426059710	18010	18010	18010	18010	353
93	20231108	172500	426059710	18010	18010	18010	18010	0
94	20231108	172400	426059710	18010	18010	18010	18010	0
95	20231108	172300	426059710	18010	18010	18010	18010	0
96	20231108	172200	426059710	18010	18010	18010	18010	0
97	20231108	172100	426059710	18010	18010	18010	18010	0
98	20231108	172000	426059710	18010	18010	18010	18010	0
99	20231108	171900	426059710	18010	18010	18010	18010	0
100	20231108	171800	426059710	18010	18010	18010	18010	0
101	20231108	171700	426059710	18010	18010	18010	18010	0
102	20231108	171600	426059710	18010	18010	18010	18010	0
103	20231108	171500	426059710	18010	18010	18010	18010	0
104	20231108	171400	426059710	18010	18010	18010	18010	0
105	20231108	171300	426059710	18010	18010	18010	18010	0
106	20231108	171200	426059710	18010	18010	18010	18010	0
107	20231108	171100	426059710	18010	18010	18010	18010	0
108	20231108	171000	426059710	18010	18010	18010	18010	0
109	20231108	170900	426059710	18010	18010	18010	18010	0
110	20231108	170800	426059710	18010	18010	18010	18010	0
111	20231108	170700	426059710	18010	18010	18010	18010	0
112	20231108	170600	426059710	18010	18010	18010	18010	0
113	20231108	170500	426059710	18010	18010	18010	18010	0
114	20231108	170400	426059710	18010	18010	18010	18010	0
115	20231108	170300	426059710	18010	18010	18010	18010	0
116	20231108	170200	426059710	18010	18010	18010	18010	0
117	20231108	170100	426059710	18010	18010	18010	18010	0
118	20231108	170000	426059710	18010	18010	18010	18010	0
119	20231108	165900	426059710	18010	18010	18010	18010	0
120	20231108	165800	426059710	18010	18010	18010	18010	0
121	20231108	165700	426059710	18010	18010	18010	18010	0
122	20231108	165600	426059710	18010	18010	18010	18010	353
123	20231108	165500	426059710	18010	18010	18010	18010	0
124	20231108	165400	426059710	18010	18010	18010	18010	0
125	20231108	165300	426059710	18010	18010	18010	18010	0
126	20231108	165200	426059710	18010	18010	18010	18010	0
127	20231108	165100	426059710	18010	18010	18010	18010	0
128	20231108	165000	426059710	18010	18010	18010	18010	0
129	20231108	164900	426059710	18010	18010	18010	18010	0
130	20231108	164800	426059710	18010	18010	18010	18010	0
131	20231108	164700	426059710	18010	18010	18010	18010	0
132	20231108	164600	426059710	18010	18010	18010	18010	0
133	20231108	164500	426059710	18010	18010	18010	18010	0
134	20231108	164400	426059710	18010	18010	18010	18010	0
135	20231108	164300	426059710	18010	18010	18010	18010	0
136	20231108	164200	426059710	18010	18010	18010	18010	0
137	20231108	164100	426059710	18010	18010	18010	18010	0
138	20231108	164000	426059710	18010	18010	18010	18010	0
139	20231108	163900	426059710	18010	18010	18010	18010	0
140	20231108	163800	426059710	18010	18010	18010	18010	0
141	20231108	163700	426059710	18010	18010	18010	18010	0
142	20231108	163600	426059710	18010	18010	18010	18010	0
143	20231108	163500	426059710	18010	18010	18010	18010	0
144	20231108	163400	426059710	18010	18010	18010	18010	0
145	20231108	163300	426059710	18010	18010	18010	18010	0
146	20231108	163200	426059710	18010	18010	18010	18010	0
147	20231108	163100	426059710	18010	18010	18010	18010	0
148	20231108	163000	426059710	18010	18010	18010	18010	0
149	20231108	162900	426059710	18010	18010	18010	18010	0
150	20231108	162800	426059710	18010	18010	18010	18010	0
151	20231108	162700	426059710	18010	18010	18010	18010	0
152	20231108	162600	426059710	18010	18010	18010	18010	353
153	20231108	162500	426059710	18010	18010	18010	18010	0
154	20231108	162400	426059710	18010	18010	18010	18010	0
155	20231108	162300	426059710	18010	18010	18010	18010	0
156	20231108	162200	426059710	18010	18010	18010	18010	0
157	20231108	162100	426059710	18010	18010	18010	18010	0
158	20231108	162000	426059710	18010	18010	18010	18010	0
159	20231108	161900	426059710	18010	18010	18010	18010	0
160	20231108	161800	426059710	18010	18010	18010	18010	0
161	20231108	161700	426059710	18010	18010	18010	18010	0
162	20231108	161600	426059710	18010	18010	18010	18010	0
163	20231108	161500	426059710	18010	18010	18010	18010	0
164	20231108	161400	426059710	18010	18010	18010	18010	0
165	20231108	161300	426059710	18010	18010	18010	18010	0
166	20231108	161200	426059710	18010	18010	18010	18010	0
167	20231108	161100	426059710	18010	18010	18010	18010	0
168	20231108	161000	426059710	18010	18010	18010	18010	0
169	20231108	160900	426059710	18010	18010	18010	18010	0
170	20231108	160800	426059710	18010	18010	18010	18010	0
171	20231108	160700	426059710	18010	18010	18010	18010	0
172	20231108	160600	426059710	18010	18010	18010	18010	0
173	20231108	160500	426059710	18010	18010	18010	18010	0
174	20231108	160400	426059710	18010	18010	18010	18010	0
175	20231108	160300	426059710	18010	18010	18010	18010	0
176	20231108	160200	426059710	18010	18010	18010	18010	0
177	20231108	160100	426059710	18010	18010	18010	18010	0
178	20231108	160000	426059710	18010	18010	18010	18010	0
179	20231108	155900	426059710	18010	18010	18010	18010	0
180	20231108	155800	426059710	18010	18010	18010	18010	0
181	20231108	155700	426059710	18010	18010	18010	18010	0
182	20231108	155600	426059710	18010	18010	18010	18010	353
183	20231108	155500	426059710	18010	18010	18010	18010	0
184	20231108	155400	426059710	18010	18010	18010	18010	0
185	20231108	155300	426059710	18010	18010	18010	18010	0
186	20231108	155200	426059710	18010	18010	18010	18010	0
187	20231108	155100	426059710	18010	18010	18010	18010	0
188	20231108	155000	426059710	18010	18010	18010	18010	0
189	20231108	154900	426059710	18010	18010	18010	18010	0
190	20231108	154800	426059710	18010	18010	18010	18010	0
191	20231108	154700	426059710	18010	18010	18010	18010	0
192	20231108	154600	426059710	18010	18010	18010	18010	0
193	20231108	154500	426059710	18010	18010	18010	18010	0
194	20231108	154400	426059710	18010	18010	18010	18010	0
195	20231108	154300	426059710	18010	18010	18010	18010	0
196	20231108	154200	426059710	18010	18010	18010	18010	0
197	20231108	154100	426059710	18010	18010	18010	18010	0
198	20231108	154000	426059710	18010	18010	18010	18010	0
199	20231108	153900	426059710	18010	18010	18010	18010	0
200	20231108	153800	426059710	18010	18010	18010	18010	0
201	20231108	153700	426059710	18010	18010	18010	18010	0
202	20231108	153600	426059710	18010	18010	18010	18010	0
203	20231108	153500	426059710	18010	18010	18010	18010	0
204	20231108	153400	426059710	18010	18010	18010	18010	0
205	20231108	153300	426059710	18010	18010	18010	18010	0
206	20231108	153200	426059710	18010	18010	18010	18010	0
207	20231108	153100	426059710	18010	18010	18010	18010	0
208	20231108	153000	426059710	18010	18010	18010	18010	353
209	20231108	152900	419702180	17970	17970	17970	17970	0
210	20231108	152800	419702180	17970	17970	17970	17970	0
211	20231108	152700	419702180	17970	17970	17970	17970	0
212	20231108	152600	419702180	17970	17970	17970	17970	0
213	20231108	152500	419702180	17970	17970	17970	17970	0
214	20231108	152400	419702180	17970	17970	17970	17970	0
215	20231108	152300	419702180	17970	17970	17970	17970	0
216	20231108	152200	419702180	17970	17970	17970	17970	0
217	20231108	152100	419702180	17970	17970	17970	17970	0
218	20231108	152000	419702180	17970	17970	17970	17970	0
219	20231108	151900	419702180	17970	17970	18050	17970	277
220	20231108	151800	414717980	17960	18040	18050	17960	691
221	20231108	151700	402263580	18040	18030	18040	18020	165
222	20231108	151600	399288510	18020	18010	18020	18010	111
223	20231108	151500	397288930	17970	18000	18010	17970	47
224	20231108	151400	396442760	17970	18000	18000	17970	132
225	20231108	151300	394067480	17970	17980	18000	17970	60
226	20231108	151200	392987830	17970	17980	17980	17970	46
227	20231108	151100	392160790	17970	17970	17970	17960	181
228	20231108	151000	388908250	17970	17960	17970	17960	5
229	20231108	150900	388818430	17970	17970	17970	17960	137
230	20231108	150800	386356570	17970	17960	17970	17960	7
231	20231108	150700	386230840	17970	17960	17970	17960	43
232	20231108	150600	385458170	17960	17960	17960	17960	3
233	20231108	150500	385404290	17970	17970	17970	17960	112
234	20231108	150400	383391680	17970	17960	17970	17960	89
235	20231108	150300	381792540	17960	17960	17960	17960	0
236	20231108	150200	381792540	17960	17970	17970	17960	6
237	20231108	150100	381684760	17960	17960	17970	17960	8
238	20231108	150000	381541050	17970	17960	17970	17960	45
239	20231108	145900	380732460	17960	17970	17970	17960	7
240	20231108	145800	380606720	17960	17970	17970	17960	6
241	20231108	145700	380498930	17960	17970	17970	17960	39
242	20231108	145600	379798150	17970	17960	17970	17960	10
243	20231108	145500	379618500	17960	17970	17970	17960	7
244	20231108	145400	379492750	17960	17970	17970	17960	39
245	20231108	145300	378791950	17960	17960	17960	17960	5
246	20231108	145200	378702150	17960	17960	17970	17960	7
247	20231108	145100	378576410	17960	17980	17980	17960	314
248	20231108	145000	372932930	17990	17990	17990	17990	32
249	20231108	144900	372357250	17980	17980	17980	17980	5
250	20231108	144800	372267350	17980	17990	17990	17980	6
251	20231108	144700	372159440	17980	17990	17990	17980	43
252	20231108	144600	371385920	17980	17980	17980	17980	3
253	20231108	144500	371331980	17980	17980	17980	17980	7
254	20231108	144400	371206120	17990	18000	18000	17980	216
255	20231108	144300	367320300	18000	17990	18000	17990	37
256	20231108	144200	366654340	18020	18010	18020	18010	50
257	20231108	144100	365753770	18010	18010	18010	18010	4
258	20231108	144000	365681730	18020	18000	18020	18000	33
259	20231108	143900	365087420	18000	17990	18000	17990	25
260	20231108	143800	364637450	17990	17990	17990	17990	7
261	20231108	143700	364511520	17990	17990	17990	17990	2
262	20231108	143600	364475540	17990	17990	17990	17990	22
263	20231108	143500	364079760	17980	17980	17980	17980	4
264	20231108	143400	364007840	17980	17990	18000	17980	104
265	20231108	143300	362136360	17990	17990	17990	17980	116
266	20231108	143200	360049650	17990	18000	18000	17990	5
267	20231108	143100	359959680	17990	18000	18000	17990	27
268	20231108	143000	359473750	17990	17990	17990	17990	3
269	20231108	142900	359419780	17980	17980	17980	17980	4
270	20231108	142800	359347860	17980	17980	17980	17980	4
271	20231108	142700	359275940	17980	17970	17980	17970	4
272	20231108	142600	359204050	17960	17960	17980	17960	326
273	20231108	142500	353345610	17980	17980	17980	17960	805
274	20231108	142400	338881150	17980	17990	17990	17980	116
275	20231108	142300	336794330	17980	18030	18030	17980	158
276	20231108	142200	333948060	18030	18040	18040	18020	363
277	20231108	142100	327404190	18060	18060	18070	18060	94
278	20231108	142000	325706090	18060	18060	18060	18060	5
279	20231108	141900	325615790	18070	18060	18070	18060	41
280	20231108	141800	324874970	18080	18040	18080	18040	144
281	20231108	141700	322274040	18030	18030	18040	18030	17
282	20231108	141600	321967500	18060	18020	18060	18020	45
283	20231108	141500	321154970	18020	18050	18050	18020	16
284	20231108	141400	320866290	18050	18020	18050	18020	15
285	20231108	141300	320595810	18030	18020	18030	18020	6
286	20231108	141200	320487670	18010	18010	18010	18010	5
287	20231108	141100	320397620	18040	18030	18040	18030	3
288	20231108	141000	320343520	18030	18040	18040	18030	542
289	20231108	140900	310565890	18010	17990	18030	17990	11
290	20231108	140800	310367690	18000	18000	18010	18000	43
291	20231108	140700	309593680	17990	17990	18000	17990	7
292	20231108	140600	309467740	18000	17990	18000	17990	25
293	20231108	140500	309017980	17980	17990	17990	17980	5
294	20231108	140400	308928070	18000	18030	18040	18000	486
295	20231108	140300	300170280	18030	18030	18030	18030	6
296	20231108	140200	300062100	18040	18030	18040	18030	37
297	20231108	140100	299394660	18040	18030	18040	18030	7
298	20231108	140000	299268440	18040	18030	18040	18030	7
299	20231108	135900	299142210	18030	18030	18040	18030	142
300	20231108	135800	296581600	18030	18030	18040	18030	24
301	20231108	135700	296148850	18030	18030	18040	18030	20
302	20231108	135600	295788090	18030	18070	18070	18030	588
303	20231108	135500	285177690	18070	18020	18070	18020	1414
304	20231108	135400	259657570	18010	18010	18010	18010	5
305	20231108	135300	259567520	18020	18010	18020	18010	5
306	20231108	135200	259477450	18010	18040	18040	18010	228
307	20231108	135100	255365030	18040	18010	18040	18000	276
308	20231108	135000	250390780	18000	17970	18000	17970	104
309	20231108	134900	248519960	17970	17970	17970	17970	9
310	20231108	134800	248358230	17970	17970	17970	17970	30
311	20231108	134700	247819130	17970	17970	17970	17970	3
312	20231108	134600	247765220	17970	17970	17970	17970	5
313	20231108	134500	247675370	17970	17970	17970	17970	2
314	20231108	134400	247639430	17960	17980	17980	17960	6
315	20231108	134300	247531650	17960	17980	17980	17960	4
316	20231108	134200	247459790	17980	17960	17980	17960	9
317	20231108	134100	247298090	17950	17960	17960	17950	7
318	20231108	134000	247172400	17960	17950	17960	17950	5
319	20231108	133900	247082640	17960	17960	17960	17950	6
320	20231108	133800	246974920	17950	17960	17960	17940	8
321	20231108	133700	246831360	17940	17940	17950	17940	43
322	20231108	133600	246059590	17940	17950	17950	17940	30
323	20231108	133500	245521100	17950	17940	17950	17940	11
324	20231108	133400	245323690	17940	17950	17980	17940	86
325	20231108	133300	243779970	17960	17960	17960	17960	61
326	20231108	133200	242684410	17980	17980	17980	17960	7
327	20231108	133100	242558610	17960	17970	17970	17950	7
328	20231108	133000	242432890	17950	17950	17970	17950	11
329	20231108	132900	242235400	17950	17960	17960	17950	6
330	20231108	132800	242127680	17950	17950	17950	17950	1
331	20231108	132700	242109730	17950	17950	17950	17950	0
332	20231108	132600	242109730	17950	17950	17950	17950	3
333	20231108	132500	242055880	17960	17970	17970	17960	81
334	20231108	132400	240600630	17970	17980	17980	17960	5
335	20231108	132300	240510790	17980	17980	17980	17980	2
336	20231108	132200	240474830	17970	17970	17970	17970	31
337	20231108	132100	239917760	17970	17960	17970	17960	2
338	20231108	132000	239881830	17980	17960	17980	17950	39
339	20231108	131900	239181370	17960	17960	17960	17960	1
340	20231108	131800	239163410	17960	17950	17960	17950	65
341	20231108	131700	237996200	17940	17950	17950	17940	103
342	20231108	131600	236147370	17950	17930	17950	17930	2
343	20231108	131500	236111490	17920	17920	17920	17920	0
344	20231108	131400	236111490	17920	17950	17950	17920	2
345	20231108	131300	236075620	17950	17990	17990	17950	77
346	20231108	131200	234691950	17970	17970	17990	17970	65
347	20231108	131100	233523280	17970	17970	17970	17970	30
348	20231108	131000	232984180	17950	17950	17950	17950	1
349	20231108	130900	232966230	17990	17990	17990	17990	1
350	20231108	130800	232948240	17990	17950	17990	17950	34
351	20231108	130700	232336620	17960	17940	17960	17940	7
352	20231108	130600	232210930	17940	17950	17950	17940	3
353	20231108	130500	232157100	17950	17950	17950	17950	0
354	20231108	130400	232157100	17950	17930	17950	17930	3
355	20231108	130300	232103290	17930	17930	17930	17930	1
356	20231108	130200	232085360	17940	17930	17940	17930	2
357	20231108	130100	232049490	17940	17940	17940	17940	0
358	20231108	130000	232049490	17940	17930	17940	17930	7
359	20231108	125900	231923960	17930	17930	17930	17930	1
360	20231108	125800	231906030	17960	17930	17960	17930	34
361	20231108	125700	231296320	17930	17920	17930	17920	2
362	20231108	125600	231260470	17920	17920	17960	17920	3
363	20231108	125500	231206670	17920	17910	17920	17910	3
364	20231108	125400	231152930	17910	17910	17920	17910	33
365	20231108	125300	230561590	17920	17910	17920	17910	2
366	20231108	125200	230525760	17920	17910	17920	17910	22
367	20231108	125100	230131540	17910	17910	17910	17910	2
368	20231108	125000	230095720	17910	17920	17920	17910	290
369	20231108	124900	224899380	17920	17950	17950	17920	45
370	20231108	124800	224091700	17950	17950	17950	17950	1
371	20231108	124700	224073750	17950	18000	18000	17950	55
372	20231108	124600	223086110	17950	17950	17950	17950	2
373	20231108	124500	223050210	17950	17950	17950	17950	2
374	20231108	124400	223014310	18000	18000	18000	17950	185
375	20231108	124300	219684410	18000	17930	18000	17920	9
376	20231108	124200	219523010	17930	17920	17930	17920	3
377	20231108	124100	219469230	17930	17920	17930	17920	2
378	20231108	124000	219433380	17920	17920	17920	17920	9
379	20231108	123900	219272100	17910	17920	17920	17910	129
380	20231108	123800	216960490	17910	17910	17910	17910	2
381	20231108	123700	216924670	17920	17920	17920	17910	36
382	20231108	123600	216279560	17910	17910	17920	17910	42
383	20231108	123500	215526940	17910	17940	17940	17910	337
384	20231108	123400	209485960	17940	17940	17940	17940	61
385	20231108	123300	208391620	17950	17960	17960	17950	243
386	20231108	123200	204028340	17960	17970	17970	17960	68
387	20231108	123100	202806390	17970	18010	18010	17970	108
388	20231108	123000	200864410	18000	18000	18000	17990	21
389	20231108	122900	200486430	17980	17980	17980	17980	2
390	20231108	122800	200450470	17980	17980	17980	17980	2
391	20231108	122700	200414510	18000	17980	18000	17980	3
392	20231108	122600	200360550	17980	17970	17980	17970	14
393	20231108	122500	200108840	17970	17970	17980	17970	3
394	20231108	122400	200054920	17970	17980	17980	17970	23
395	20231108	122300	199641390	17970	17980	17980	17970	74
396	20231108	122200	198310960	17980	17970	17980	17970	3
397	20231108	122100	198257040	17970	17970	17970	17970	2
398	20231108	122000	198221100	17970	17970	17970	17970	2
399	20231108	121900	198185160	17980	17970	17980	17970	34
400	20231108	121800	197573850	17970	17970	17970	17970	2
401	20231108	121700	197537910	17970	17970	17970	17970	2
402	20231108	121600	197501970	17970	17960	17970	17960	2
403	20231108	121500	197466040	17960	17960	17960	17960	3
404	20231108	121400	197412160	17960	17980	17980	17960	99
405	20231108	121300	195633190	17980	17980	17980	17980	23
406	20231108	121200	195219650	17970	17970	17970	17970	3
407	20231108	121100	195165740	17970	17970	17970	17970	2
408	20231108	121000	195129800	17970	17970	17970	17970	2
409	20231108	120900	195093860	17960	17960	17960	17960	3
410	20231108	120800	195039980	17960	17980	17980	17960	17
411	20231108	120700	194734400	17980	17980	17990	17980	22
412	20231108	120600	194338830	17980	17980	17980	17980	2
413	20231108	120500	194302870	17970	17970	18000	17970	3
414	20231108	120400	194248930	17970	17970	17970	17970	2
415	20231108	120300	194212990	17970	17970	17970	17970	2
416	20231108	120200	194177050	17970	17960	17970	17960	28
417	20231108	120100	193673900	17960	17960	17960	17950	56
418	20231108	120000	192668150	17960	17950	17960	17950	13
419	20231108	115900	192434690	17950	17960	17960	17950	33
420	20231108	115800	191842020	17950	17950	17950	17950	2
421	20231108	115700	191806120	17950	17950	17950	17950	1
422	20231108	115600	191788170	17950	17950	17960	17940	40
423	20231108	115500	191070170	17940	17940	17940	17940	3
424	20231108	115400	191016350	17940	17940	17940	17940	3
425	20231108	115300	190962530	17940	17940	17940	17940	2
426	20231108	115200	190926650	17950	17960	17960	17940	211
427	20231108	115100	187137800	17970	17970	17970	17970	25
428	20231108	115000	186688550	17970	17970	17970	17970	2
429	20231108	114900	186652610	17970	17970	17970	17970	10
430	20231108	114800	186472910	17960	17960	17960	17960	2
431	20231108	114700	186436990	17970	17960	17970	17960	3
432	20231108	114600	186383100	17960	17960	17970	17960	4
433	20231108	114500	186311240	17970	17960	17970	17960	34
434	20231108	114400	185700280	17970	17960	17970	17960	3
435	20231108	114300	185646390	17960	17960	17960	17960	2
436	20231108	114200	185610470	17960	17960	17970	17960	54
437	20231108	114100	184640240	17960	17960	17960	17960	62
438	20231108	114000	183526720	17960	17960	17960	17960	2
439	20231108	113900	183490800	17960	17960	17960	17960	1
440	20231108	113800	183472840	17960	17970	17970	17960	59
441	20231108	113700	182412790	17980	18000	18000	17980	164
442	20231108	113600	179461500	18000	18030	18040	18000	1350
443	20231108	113500	155133020	18040	18030	18040	18030	36
444	20231108	113400	154483590	18030	18030	18030	18030	5
445	20231108	113300	154393440	18030	18040	18040	18030	60
446	20231108	113200	153311090	18040	18040	18050	18040	10
447	20231108	113100	153130670	18050	18040	18050	18040	45
448	20231108	113000	152318540	18030	18030	18050	18030	15
449	20231108	112900	152047830	18030	18030	18030	18030	2
450	20231108	112800	152011770	18050	18020	18050	18020	2
451	20231108	112700	151975700	18020	18020	18020	18020	2
452	20231108	112600	151939660	18050	18020	18050	18020	21
453	20231108	112500	151561210	18040	18030	18040	18020	310
454	20231108	112400	145971690	18020	18020	18030	18020	3
455	20231108	112300	145917620	18020	18030	18030	18020	3
456	20231108	112200	145863550	18020	18020	18020	18020	1
457	20231108	112100	145845530	18020	18020	18030	18020	41
458	20231108	112000	145106330	18020	18020	18020	18020	3
459	20231108	111900	145052270	18030	18020	18030	18020	49
460	20231108	111800	144168820	18030	18010	18030	18010	16
461	20231108	111700	143880510	18020	18010	18020	18010	2
462	20231108	111600	143844480	18010	18010	18010	18010	1
463	20231108	111500	143826470	18020	18010	18020	18010	3
464	20231108	111400	143772430	18020	18000	18020	18000	5
465	20231108	111300	143682410	18000	18000	18010	18000	36
466	20231108	111200	143034110	18000	18000	18000	18000	57
467	20231108	111100	142008110	18010	18010	18010	18000	48
468	20231108	111000	141143640	18020	18010	18020	18010	13
469	20231108	110900	140909500	18010	18010	18020	18010	4
470	20231108	110800	140837440	18010	18010	18010	18010	12
471	20231108	110700	140621320	18000	18000	18030	18000	132
472	20231108	110600	138242150	18000	18020	18020	18000	34
473	20231108	110500	137629490	18000	18010	18010	18000	13
474	20231108	110400	137395380	18020	18010	18020	18000	68
475	20231108	110300	136170700	18000	18010	18010	18000	56
476	20231108	110200	135162160	18020	18020	18040	18020	310
477	20231108	110100	129573420	18010	18020	18020	18010	49
478	20231108	110000	128690460	18020	18010	18020	18010	3
479	20231108	105900	128636420	18020	18020	18020	18020	0
480	20231108	105800	128636420	18020	18010	18020	18010	44
481	20231108	105700	127843970	18010	18010	18010	18010	33
482	20231108	105600	127249640	18000	18000	18000	18000	51
483	20231108	105500	126331640	18000	17990	18000	17990	29
484	20231108	105400	125809920	17990	17980	17990	17980	27
485	20231108	105300	125324350	17970	17970	17970	17970	1
486	20231108	105200	125306380	17970	17970	17970	17970	0
487	20231108	105100	125306380	17970	17970	17970	17970	38
488	20231108	105000	124623520	17980	17970	17980	17970	25
489	20231108	104900	124174260	17960	17980	17980	17960	29
490	20231108	104800	123653400	17970	17970	17970	17970	1
491	20231108	104700	123635430	17960	17960	17960	17960	0
492	20231108	104600	123635430	17960	17960	17960	17960	0
493	20231108	104500	123635430	17960	17950	17960	17950	21
494	20231108	104400	123258450	17950	17950	17950	17950	32
495	20231108	104300	122684050	17950	17950	17950	17950	12
496	20231108	104200	122468650	17950	17960	17960	17950	30
497	20231108	104100	121930140	17960	17960	17960	17960	0
498	20231108	104000	121930140	17960	17960	17960	17960	2
499	20231108	103900	121894220	17940	17940	17940	17940	0
500	20231108	103800	121894220	17940	17940	17940	17940	4
501	20231108	103700	121822460	17950	17950	17950	17940	100
502	20231108	103600	120027490	17950	17960	17960	17950	10
503	20231108	103500	119847980	17960	17960	17960	17960	0
504	20231108	103400	119847980	17960	17960	17960	17960	1
505	20231108	103300	119830020	17990	17990	17990	17990	4
506	20231108	103200	119758060	17940	17940	17940	17940	0
507	20231108	103100	119758060	17940	17940	17940	17940	0
508	20231108	103000	119758060	17940	17940	17940	17940	15
509	20231108	102900	119488960	17940	17940	17940	17940	1
510	20231108	102800	119471020	17940	17940	17940	17940	1
511	20231108	102700	119453080	17940	17940	17940	17940	0
512	20231108	102600	119453080	17940	17940	17940	17940	56
513	20231108	102500	118448440	17940	17940	17940	17940	2
514	20231108	102400	118412560	17920	17940	17940	17920	5
515	20231108	102300	118322940	17920	17920	17930	17920	59
516	20231108	102200	117265320	17930	17940	17940	17930	27
517	20231108	102100	116781200	17940	17940	17940	17940	0
518	20231108	102000	116781200	17940	17930	17940	17930	15
519	20231108	101900	116512240	17960	17960	17960	17960	0
520	20231108	101800	116512240	17960	17960	17960	17960	10
521	20231108	101700	116332640	17970	17990	17990	17970	69
522	20231108	101600	115092690	17990	18000	18000	17990	8
523	20231108	101500	114948760	18010	18010	18010	18010	1
524	20231108	101400	114930750	18010	18010	18010	18010	1
525	20231108	101300	114912740	17990	17960	17990	17960	27
526	20231108	101200	114427790	17960	17960	17960	17960	1
527	20231108	101100	114409830	17960	17960	17960	17960	1
528	20231108	101000	114391870	17960	17930	17960	17930	2
529	20231108	100900	114355980	17920	17930	17930	17920	115
530	20231108	100800	112294040	17930	17930	17930	17930	1
531	20231108	100700	112276110	17930	17930	17930	17930	51
532	20231108	100600	111361680	17930	17930	17930	17930	2
533	20231108	100500	111325820	17920	17920	17920	17920	25
534	20231108	100400	110877820	17930	17930	17930	17930	1
535	20231108	100300	110859890	17920	17920	17920	17920	0
536	20231108	100200	110859890	17920	17920	17920	17920	0
537	20231108	100100	110859890	17920	17920	17920	17920	0
538	20231108	100000	110859890	17920	17920	17920	17920	0
539	20231108	095900	110859890	17920	17920	17920	17920	15
540	20231108	095800	110591090	17920	17920	17920	17920	0
541	20231108	095700	110591090	17920	17920	17920	17920	0
542	20231108	095600	110591090	17920	17930	17930	17920	923
543	20231108	095500	94041860	17930	17930	17930	17930	23
544	20231108	095400	93629470	17980	17980	17980	17980	3
545	20231108	095300	93575530	17980	17980	17980	17980	0
546	20231108	095200	93575530	17980	17980	17980	17980	0
547	20231108	095100	93575530	17980	17980	17980	17980	0
548	20231108	095000	93575530	17980	17980	17980	17980	1
549	20231108	094900	93557550	17930	17930	17930	17930	157
550	20231108	094800	90742540	17920	17920	17920	17920	0
551	20231108	094700	90742540	17920	17920	17920	17920	0
552	20231108	094600	90742540	17920	17930	17930	17920	368
553	20231108	094500	84144900	17930	17940	17940	17930	151
554	20231108	094400	81437270	17930	18010	18010	17930	1337
555	20231108	094300	57388470	18020	18020	18020	18020	0
556	20231108	094200	57388470	18020	18020	18020	18020	23
557	20231108	094100	56974010	18020	18020	18020	18020	8
558	20231108	094000	56829850	18020	18020	18020	18020	80
559	20231108	093900	55388250	18020	18020	18020	18020	52
560	20231108	093800	54451210	18010	18010	18010	18010	26
561	20231108	093700	53982950	18000	18000	18000	18000	12
562	20231108	093600	53766950	18010	18010	18010	18010	0
563	20231108	093500	53766950	18010	18010	18010	18010	0
564	20231108	093400	53766950	18010	17990	18010	17990	27
565	20231108	093300	53281180	17990	17990	18020	17990	110
566	20231108	093200	51302250	17960	17960	17960	17960	0
567	20231108	093100	51302250	17960	17960	17960	17960	24
568	20231108	093000	50871210	17950	17960	17960	17920	109
569	20231108	092900	48914890	17940	17960	18010	17940	90
570	20231108	092800	47298070	17960	17960	17960	17950	79
571	20231108	092700	45879650	17960	17960	17960	17960	0
572	20231108	092600	45879650	17960	17960	17960	17960	0
573	20231108	092500	45879650	17960	17960	17960	17960	1
574	20231108	092400	45861690	17940	17940	17940	17940	4
575	20231108	092300	45789930	17930	17930	17930	17930	1
576	20231108	092200	45772000	17930	17950	17950	17930	31
577	20231108	092100	45216150	17950	17950	17950	17950	1
578	20231108	092000	45198200	17920	17940	17940	17920	3
579	20231108	091900	45144420	18010	18010	18010	18010	0
580	20231108	091800	45144420	18010	18010	18010	18010	2
581	20231108	091700	45108400	17910	17910	17910	17910	1
582	20231108	091600	45090490	17910	17930	18010	17910	250
583	20231108	091500	40611830	17910	17910	17910	17910	0
584	20231108	091400	40611830	17910	17910	17910	17910	0
585	20231108	091300	40611830	17910	17910	17910	17910	4
586	20231108	091200	40540190	18020	17920	18020	17900	101
587	20231108	091100	38730780	17920	18030	18040	17920	632
588	20231108	091000	27385650	18030	17980	18030	17980	100
589	20231108	090900	25586750	17870	17990	17990	17870	841
590	20231108	090800	10534970	17900	17990	17990	17900	182
591	20231108	090700	7261200	18040	17900	18040	17890	44
592	20231108	090600	6470700	17990	17990	17990	17980	56
593	20231108	090500	5463420	17950	17950	17950	17950	73
594	20231108	090400	4153070	17950	17950	17950	17950	6
595	20231108	090300	4045370	17950	17950	17950	17950	1
596	20231108	090200	4027420	17810	17890	17890	17810	121
597	20231108	090100	1864580	17890	17900	17900	17890	43
598	20231108	090000	1094920	17920	17950	17950	17920	61