KissMeData/017650/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185600	41560630	7970	7970	7970	7970	270
3	20231019	185500	41560630	7970	7970	7970	7970	0
4	20231019	185400	41560630	7970	7970	7970	7970	0
5	20231019	185300	41560630	7970	7970	7970	7970	0
6	20231019	185200	41560630	7970	7970	7970	7970	0
7	20231019	185100	41560630	7970	7970	7970	7970	0
8	20231019	185000	41560630	7970	7970	7970	7970	0
9	20231019	184900	41560630	7970	7970	7970	7970	0
10	20231019	184800	41560630	7970	7970	7970	7970	0
11	20231019	184700	41560630	7970	7970	7970	7970	0
12	20231019	184600	41560630	7970	7970	7970	7970	0
13	20231019	184500	41560630	7970	7970	7970	7970	0
14	20231019	184400	41560630	7970	7970	7970	7970	0
15	20231019	184300	41560630	7970	7970	7970	7970	0
16	20231019	184200	41560630	7970	7970	7970	7970	0
17	20231019	184100	41560630	7970	7970	7970	7970	0
18	20231019	184000	41560630	7970	7970	7970	7970	0
19	20231019	183900	41560630	7970	7970	7970	7970	0
20	20231019	183800	41560630	7970	7970	7970	7970	0
21	20231019	183700	41560630	7970	7970	7970	7970	0
22	20231019	183600	41560630	7970	7970	7970	7970	0
23	20231019	183500	41560630	7970	7970	7970	7970	0
24	20231019	183400	41560630	7970	7970	7970	7970	0
25	20231019	183300	41560630	7970	7970	7970	7970	0
26	20231019	183200	41560630	7970	7970	7970	7970	0
27	20231019	183100	41560630	7970	7970	7970	7970	0
28	20231019	183000	41560630	7970	7970	7970	7970	0
29	20231019	182900	41560630	7970	7970	7970	7970	0
30	20231019	182800	41560630	7970	7970	7970	7970	0
31	20231019	182700	41560630	7970	7970	7970	7970	0
32	20231019	182600	41560630	7970	7970	7970	7970	270
33	20231019	182500	41560630	7970	7970	7970	7970	0
34	20231019	182400	41560630	7970	7970	7970	7970	0
35	20231019	182300	41560630	7970	7970	7970	7970	0
36	20231019	182200	41560630	7970	7970	7970	7970	0
37	20231019	182100	41560630	7970	7970	7970	7970	0
38	20231019	182000	41560630	7970	7970	7970	7970	0
39	20231019	181900	41560630	7970	7970	7970	7970	0
40	20231019	181800	41560630	7970	7970	7970	7970	0
41	20231019	181700	41560630	7970	7970	7970	7970	0
42	20231019	181600	41560630	7970	7970	7970	7970	0
43	20231019	181500	41560630	7970	7970	7970	7970	0
44	20231019	181400	41560630	7970	7970	7970	7970	0
45	20231019	181300	41560630	7970	7970	7970	7970	0
46	20231019	181200	41560630	7970	7970	7970	7970	0
47	20231019	181100	41560630	7970	7970	7970	7970	0
48	20231019	181000	41560630	7970	7970	7970	7970	0
49	20231019	180900	41560630	7970	7970	7970	7970	0
50	20231019	180800	41560630	7970	7970	7970	7970	0
51	20231019	180700	41560630	7970	7970	7970	7970	0
52	20231019	180600	41560630	7970	7970	7970	7970	0
53	20231019	180500	41560630	7970	7970	7970	7970	0
54	20231019	180400	41560630	7970	7970	7970	7970	0
55	20231019	180300	41560630	7970	7970	7970	7970	0
56	20231019	180200	41560630	7970	7970	7970	7970	0
57	20231019	180100	41560630	7970	7970	7970	7970	0
58	20231019	180000	41560630	7970	7970	7970	7970	0
59	20231019	175900	41560630	7970	7970	7970	7970	0
60	20231019	175800	41560630	7970	7970	7970	7970	0
61	20231019	175700	41560630	7970	7970	7970	7970	0
62	20231019	175600	41560630	7970	7970	7970	7970	270
63	20231019	175500	41560630	7970	7970	7970	7970	0
64	20231019	175400	41560630	7970	7970	7970	7970	0
65	20231019	175300	41560630	7970	7970	7970	7970	0
66	20231019	175200	41560630	7970	7970	7970	7970	0
67	20231019	175100	41560630	7970	7970	7970	7970	0
68	20231019	175000	41560630	7970	7970	7970	7970	0
69	20231019	174900	41560630	7970	7970	7970	7970	0
70	20231019	174800	41560630	7970	7970	7970	7970	0
71	20231019	174700	41560630	7970	7970	7970	7970	0
72	20231019	174600	41560630	7970	7970	7970	7970	0
73	20231019	174500	41560630	7970	7970	7970	7970	0
74	20231019	174400	41560630	7970	7970	7970	7970	0
75	20231019	174300	41560630	7970	7970	7970	7970	0
76	20231019	174200	41560630	7970	7970	7970	7970	0
77	20231019	174100	41560630	7970	7970	7970	7970	0
78	20231019	174000	41560630	7970	7970	7970	7970	0
79	20231019	173900	41560630	7970	7970	7970	7970	0
80	20231019	173800	41560630	7970	7970	7970	7970	0
81	20231019	173700	41560630	7970	7970	7970	7970	0
82	20231019	173600	41560630	7970	7970	7970	7970	0
83	20231019	173500	41560630	7970	7970	7970	7970	0
84	20231019	173400	41560630	7970	7970	7970	7970	0
85	20231019	173300	41560630	7970	7970	7970	7970	0
86	20231019	173200	41560630	7970	7970	7970	7970	0
87	20231019	173100	41560630	7970	7970	7970	7970	0
88	20231019	173000	41560630	7970	7970	7970	7970	0
89	20231019	172900	41560630	7970	7970	7970	7970	0
90	20231019	172800	41560630	7970	7970	7970	7970	0
91	20231019	172700	41560630	7970	7970	7970	7970	0
92	20231019	172600	41560630	7970	7970	7970	7970	270
93	20231019	172500	41560630	7970	7970	7970	7970	0
94	20231019	172400	41560630	7970	7970	7970	7970	0
95	20231019	172300	41560630	7970	7970	7970	7970	0
96	20231019	172200	41560630	7970	7970	7970	7970	0
97	20231019	172100	41560630	7970	7970	7970	7970	0
98	20231019	172000	41560630	7970	7970	7970	7970	0
99	20231019	171900	41560630	7970	7970	7970	7970	0
100	20231019	171800	41560630	7970	7970	7970	7970	0
101	20231019	171700	41560630	7970	7970	7970	7970	0
102	20231019	171600	41560630	7970	7970	7970	7970	0
103	20231019	171500	41560630	7970	7970	7970	7970	0
104	20231019	171400	41560630	7970	7970	7970	7970	0
105	20231019	171300	41560630	7970	7970	7970	7970	0
106	20231019	171200	41560630	7970	7970	7970	7970	0
107	20231019	171100	41560630	7970	7970	7970	7970	0
108	20231019	171000	41560630	7970	7970	7970	7970	0
109	20231019	170900	41560630	7970	7970	7970	7970	0
110	20231019	170800	41560630	7970	7970	7970	7970	0
111	20231019	170700	41560630	7970	7970	7970	7970	0
112	20231019	170600	41560630	7970	7970	7970	7970	0
113	20231019	170500	41560630	7970	7970	7970	7970	0
114	20231019	170400	41560630	7970	7970	7970	7970	0
115	20231019	170300	41560630	7970	7970	7970	7970	0
116	20231019	170200	41560630	7970	7970	7970	7970	0
117	20231019	170100	41560630	7970	7970	7970	7970	0
118	20231019	170000	41560630	7970	7970	7970	7970	0
119	20231019	165900	41560630	7970	7970	7970	7970	0
120	20231019	165800	41560630	7970	7970	7970	7970	0
121	20231019	165700	41560630	7970	7970	7970	7970	0
122	20231019	165600	41560630	7970	7970	7970	7970	270
123	20231019	165500	41560630	7970	7970	7970	7970	0
124	20231019	165400	41560630	7970	7970	7970	7970	0
125	20231019	165300	41560630	7970	7970	7970	7970	0
126	20231019	165200	41560630	7970	7970	7970	7970	0
127	20231019	165100	41560630	7970	7970	7970	7970	0
128	20231019	165000	41560630	7970	7970	7970	7970	0
129	20231019	164900	41560630	7970	7970	7970	7970	0
130	20231019	164800	41560630	7970	7970	7970	7970	0
131	20231019	164700	41560630	7970	7970	7970	7970	0
132	20231019	164600	41560630	7970	7970	7970	7970	0
133	20231019	164500	41560630	7970	7970	7970	7970	0
134	20231019	164400	41560630	7970	7970	7970	7970	0
135	20231019	164300	41560630	7970	7970	7970	7970	0
136	20231019	164200	41560630	7970	7970	7970	7970	0
137	20231019	164100	41560630	7970	7970	7970	7970	0
138	20231019	164000	41560630	7970	7970	7970	7970	0
139	20231019	163900	41560630	7970	7970	7970	7970	0
140	20231019	163800	41560630	7970	7970	7970	7970	0
141	20231019	163700	41560630	7970	7970	7970	7970	0
142	20231019	163600	41560630	7970	7970	7970	7970	0
143	20231019	163500	41560630	7970	7970	7970	7970	0
144	20231019	163400	41560630	7970	7970	7970	7970	0
145	20231019	163300	41560630	7970	7970	7970	7970	0
146	20231019	163200	41560630	7970	7970	7970	7970	0
147	20231019	163100	41560630	7970	7970	7970	7970	0
148	20231019	163000	41560630	7970	7970	7970	7970	0
149	20231019	162900	41560630	7970	7970	7970	7970	0
150	20231019	162800	41560630	7970	7970	7970	7970	0
151	20231019	162700	41560630	7970	7970	7970	7970	0
152	20231019	162600	41560630	7970	7970	7970	7970	270
153	20231019	162500	41560630	7970	7970	7970	7970	0
154	20231019	162400	41560630	7970	7970	7970	7970	0
155	20231019	162300	41560630	7970	7970	7970	7970	0
156	20231019	162200	41560630	7970	7970	7970	7970	0
157	20231019	162100	41560630	7970	7970	7970	7970	0
158	20231019	162000	41560630	7970	7970	7970	7970	0
159	20231019	161900	41560630	7970	7970	7970	7970	0
160	20231019	161800	41560630	7970	7970	7970	7970	0
161	20231019	161700	41560630	7970	7970	7970	7970	0
162	20231019	161600	41560630	7970	7970	7970	7970	0
163	20231019	161500	41560630	7970	7970	7970	7970	0
164	20231019	161400	41560630	7970	7970	7970	7970	0
165	20231019	161300	41560630	7970	7970	7970	7970	0
166	20231019	161200	41560630	7970	7970	7970	7970	0
167	20231019	161100	41560630	7970	7970	7970	7970	0
168	20231019	161000	41560630	7970	7970	7970	7970	0
169	20231019	160900	41560630	7970	7970	7970	7970	0
170	20231019	160800	41560630	7970	7970	7970	7970	0
171	20231019	160700	41560630	7970	7970	7970	7970	0
172	20231019	160600	41560630	7970	7970	7970	7970	0
173	20231019	160500	41560630	7970	7970	7970	7970	0
174	20231019	160400	41560630	7970	7970	7970	7970	0
175	20231019	160300	41560630	7970	7970	7970	7970	0
176	20231019	160200	41560630	7970	7970	7970	7970	0
177	20231019	160100	41560630	7970	7970	7970	7970	0
178	20231019	160000	41560630	7970	7970	7970	7970	0
179	20231019	155900	41560630	7970	7970	7970	7970	0
180	20231019	155800	41560630	7970	7970	7970	7970	0
181	20231019	155700	41560630	7970	7970	7970	7970	0
182	20231019	155600	41560630	7970	7970	7970	7970	270
183	20231019	155500	41560630	7970	7970	7970	7970	0
184	20231019	155400	41560630	7970	7970	7970	7970	0
185	20231019	155300	41560630	7970	7970	7970	7970	0
186	20231019	155200	41560630	7970	7970	7970	7970	0
187	20231019	155100	41560630	7970	7970	7970	7970	0
188	20231019	155000	41560630	7970	7970	7970	7970	0
189	20231019	154900	41560630	7970	7970	7970	7970	0
190	20231019	154800	41560630	7970	7970	7970	7970	0
191	20231019	154700	41560630	7970	7970	7970	7970	0
192	20231019	154600	41560630	7970	7970	7970	7970	0
193	20231019	154500	41560630	7970	7970	7970	7970	0
194	20231019	154400	41560630	7970	7970	7970	7970	0
195	20231019	154300	41560630	7970	7970	7970	7970	0
196	20231019	154200	41560630	7970	7970	7970	7970	0
197	20231019	154100	41560630	7970	7970	7970	7970	0
198	20231019	154000	41560630	7970	7970	7970	7970	0
199	20231019	153900	41560630	7970	7970	7970	7970	0
200	20231019	153800	41560630	7970	7970	7970	7970	0
201	20231019	153700	41560630	7970	7970	7970	7970	0
202	20231019	153600	41560630	7970	7970	7970	7970	0
203	20231019	153500	41560630	7970	7970	7970	7970	0
204	20231019	153400	41560630	7970	7970	7970	7970	0
205	20231019	153300	41560630	7970	7970	7970	7970	0
206	20231019	153200	41560630	7970	7970	7970	7970	0
207	20231019	153100	41560630	7970	7970	7970	7970	0
208	20231019	153000	41560630	7970	7970	7970	7970	270
209	20231019	152900	39408730	7900	7900	7900	7900	0
210	20231019	152800	39408730	7900	7900	7900	7900	0
211	20231019	152700	39408730	7900	7900	7900	7900	0
212	20231019	152600	39408730	7900	7900	7900	7900	0
213	20231019	152500	39408730	7900	7900	7900	7900	0
214	20231019	152400	39408730	7900	7900	7900	7900	0
215	20231019	152300	39408730	7900	7900	7900	7900	0
216	20231019	152200	39408730	7900	7900	7900	7900	0
217	20231019	152100	39408730	7900	7900	7900	7900	0
218	20231019	152000	39408730	7900	7900	7900	7900	0
219	20231019	151900	39408730	7900	7900	7900	7900	0
220	20231019	151800	39408730	7900	7900	7900	7900	0
221	20231019	151700	39408730	7900	7900	7900	7900	1
222	20231019	151600	39400830	7900	7900	7900	7900	3
223	20231019	151500	39377130	7900	7900	7900	7900	0
224	20231019	151400	39377130	7900	7900	7900	7900	0
225	20231019	151300	39377130	7900	7900	7900	7900	0
226	20231019	151200	39377130	7900	7900	7900	7900	0
227	20231019	151100	39377130	7900	7900	7900	7900	0
228	20231019	151000	39377130	7900	7900	7900	7900	2
229	20231019	150900	39361330	7900	7890	7900	7890	36
230	20231019	150800	39077270	7890	7890	7890	7890	0
231	20231019	150700	39077270	7890	7890	7890	7890	2
232	20231019	150600	39061490	7850	7850	7850	7850	0
233	20231019	150500	39061490	7850	7850	7850	7850	0
234	20231019	150400	39061490	7850	7850	7850	7850	0
235	20231019	150300	39061490	7850	7850	7850	7850	0
236	20231019	150200	39061490	7850	7850	7850	7850	0
237	20231019	150100	39061490	7850	7850	7850	7850	0
238	20231019	150000	39061490	7850	7850	7850	7850	0
239	20231019	145900	39061490	7850	7850	7850	7850	0
240	20231019	145800	39061490	7850	7850	7850	7850	0
241	20231019	145700	39061490	7850	7850	7850	7850	0
242	20231019	145600	39061490	7850	7850	7850	7850	0
243	20231019	145500	39061490	7850	7850	7850	7850	0
244	20231019	145400	39061490	7850	7850	7850	7850	0
245	20231019	145300	39061490	7850	7850	7850	7850	0
246	20231019	145200	39061490	7850	7870	7870	7850	216
247	20231019	145100	37365050	7890	7890	7890	7890	0
248	20231019	145000	37365050	7890	7890	7890	7890	0
249	20231019	144900	37365050	7890	7890	7890	7890	0
250	20231019	144800	37365050	7890	7890	7890	7890	0
251	20231019	144700	37365050	7890	7890	7890	7890	0
252	20231019	144600	37365050	7890	7890	7890	7890	0
253	20231019	144500	37365050	7890	7890	7890	7890	0
254	20231019	144400	37365050	7890	7890	7890	7890	10
255	20231019	144300	37286150	7890	7890	7890	7890	0
256	20231019	144200	37286150	7890	7890	7890	7890	0
257	20231019	144100	37286150	7890	7890	7890	7890	0
258	20231019	144000	37286150	7890	7890	7890	7890	2
259	20231019	143900	37270370	7870	7870	7870	7870	1
260	20231019	143800	37262500	7890	7890	7890	7890	0
261	20231019	143700	37262500	7890	7890	7890	7890	0
262	20231019	143600	37262500	7890	7890	7890	7890	0
263	20231019	143500	37262500	7890	7890	7890	7890	0
264	20231019	143400	37262500	7890	7890	7890	7890	0
265	20231019	143300	37262500	7890	7890	7890	7890	0
266	20231019	143200	37262500	7890	7890	7890	7890	0
267	20231019	143100	37262500	7890	7890	7890	7890	0
268	20231019	143000	37262500	7890	7890	7890	7890	0
269	20231019	142900	37262500	7890	7890	7890	7890	0
270	20231019	142800	37262500	7890	7890	7890	7890	0
271	20231019	142700	37262500	7890	7880	7890	7880	2
272	20231019	142600	37246730	7880	7880	7880	7880	133
273	20231019	142500	36198690	7890	7890	7890	7890	100
274	20231019	142400	35409690	7880	7880	7880	7880	100
275	20231019	142300	34621690	7890	7890	7890	7890	0
276	20231019	142200	34621690	7890	7890	7890	7890	0
277	20231019	142100	34621690	7890	7890	7890	7890	0
278	20231019	142000	34621690	7890	7890	7890	7890	0
279	20231019	141900	34621690	7890	7890	7890	7890	0
280	20231019	141800	34621690	7890	7890	7890	7890	20
281	20231019	141700	34463890	7890	7890	7890	7890	0
282	20231019	141600	34463890	7890	7890	7890	7890	100
283	20231019	141500	33674890	7890	7890	7890	7890	0
284	20231019	141400	33674890	7890	7890	7890	7890	0
285	20231019	141300	33674890	7890	7890	7890	7890	0
286	20231019	141200	33674890	7890	7890	7890	7890	0
287	20231019	141100	33674890	7890	7890	7890	7890	0
288	20231019	141000	33674890	7890	7890	7890	7890	2
289	20231019	140900	33659110	7890	7890	7890	7890	0
290	20231019	140800	33659110	7890	7890	7890	7890	2
291	20231019	140700	33643330	7910	7910	7910	7910	0
292	20231019	140600	33643330	7910	7910	7910	7910	0
293	20231019	140500	33643330	7910	7910	7910	7910	0
294	20231019	140400	33643330	7910	7910	7910	7910	0
295	20231019	140300	33643330	7910	7910	7910	7910	0
296	20231019	140200	33643330	7910	7910	7910	7910	0
297	20231019	140100	33643330	7910	7910	7910	7910	0
298	20231019	140000	33643330	7910	7910	7910	7910	0
299	20231019	135900	33643330	7910	7910	7910	7910	0
300	20231019	135800	33643330	7910	7910	7910	7910	0
301	20231019	135700	33643330	7910	7910	7910	7910	0
302	20231019	135600	33643330	7910	7910	7910	7910	0
303	20231019	135500	33643330	7910	7910	7910	7910	0
304	20231019	135400	33643330	7910	7910	7910	7910	0
305	20231019	135300	33643330	7910	7910	7910	7910	0
306	20231019	135200	33643330	7910	7910	7910	7910	0
307	20231019	135100	33643330	7910	7910	7910	7910	0
308	20231019	135000	33643330	7910	7910	7910	7910	0
309	20231019	134900	33643330	7910	7910	7910	7910	0
310	20231019	134800	33643330	7910	7910	7910	7910	0
311	20231019	134700	33643330	7910	7910	7910	7910	0
312	20231019	134600	33643330	7910	7910	7910	7910	2
313	20231019	134500	33627510	7890	7910	7910	7890	108
314	20231019	134400	32775070	7930	7930	7930	7930	0
315	20231019	134300	32775070	7930	7930	7930	7930	0
316	20231019	134200	32775070	7930	7930	7930	7930	0
317	20231019	134100	32775070	7930	7930	7930	7930	0
318	20231019	134000	32775070	7930	7930	7930	7930	0
319	20231019	133900	32775070	7930	7930	7930	7930	0
320	20231019	133800	32775070	7930	7930	7930	7930	0
321	20231019	133700	32775070	7930	7930	7930	7930	0
322	20231019	133600	32775070	7930	7930	7930	7930	0
323	20231019	133500	32775070	7930	7930	7930	7930	0
324	20231019	133400	32775070	7930	7930	7930	7930	0
325	20231019	133300	32775070	7930	7930	7930	7930	0
326	20231019	133200	32775070	7930	7930	7930	7930	0
327	20231019	133100	32775070	7930	7930	7930	7930	0
328	20231019	133000	32775070	7930	7930	7930	7930	0
329	20231019	132900	32775070	7930	7930	7930	7930	1
330	20231019	132800	32767140	7910	7910	7910	7910	1
331	20231019	132700	32759230	7940	7940	7940	7940	0
332	20231019	132600	32759230	7940	7940	7940	7940	0
333	20231019	132500	32759230	7940	7940	7940	7940	0
334	20231019	132400	32759230	7940	7940	7940	7940	0
335	20231019	132300	32759230	7940	7940	7940	7940	0
336	20231019	132200	32759230	7940	7940	7940	7940	1
337	20231019	132100	32751290	7920	7920	7920	7920	2
338	20231019	132000	32735450	7950	7950	7950	7950	0
339	20231019	131900	32735450	7950	7950	7950	7950	0
340	20231019	131800	32735450	7950	7930	7950	7930	3
341	20231019	131700	32711640	7930	7940	7940	7930	278
342	20231019	131600	30506980	7970	7970	7970	7970	0
343	20231019	131500	30506980	7970	7960	7970	7960	3
344	20231019	131400	30483080	7960	7960	7960	7960	86
345	20231019	131300	29798520	7960	7960	7960	7960	0
346	20231019	131200	29798520	7960	7960	7960	7960	50
347	20231019	131100	29400520	7960	7960	7960	7960	0
348	20231019	131000	29400520	7960	7960	7960	7960	0
349	20231019	130900	29400520	7960	7960	7960	7960	0
350	20231019	130800	29400520	7960	7960	7960	7960	0
351	20231019	130700	29400520	7960	7960	7960	7960	0
352	20231019	130600	29400520	7960	7960	7960	7960	0
353	20231019	130500	29400520	7960	7960	7960	7960	0
354	20231019	130400	29400520	7960	7960	7960	7960	0
355	20231019	130300	29400520	7960	7960	7960	7960	0
356	20231019	130200	29400520	7960	7960	7960	7960	0
357	20231019	130100	29400520	7960	7960	7960	7960	1
358	20231019	130000	29392560	7940	7940	7940	7940	0
359	20231019	125900	29392560	7940	7940	7940	7940	0
360	20231019	125800	29392560	7940	7940	7940	7940	0
361	20231019	125700	29392560	7940	7940	7940	7940	0
362	20231019	125600	29392560	7940	7940	7940	7940	0
363	20231019	125500	29392560	7940	7940	7940	7940	0
364	20231019	125400	29392560	7940	7940	7940	7940	0
365	20231019	125300	29392560	7940	7930	7970	7930	11
366	20231019	125200	29305280	7960	7960	7960	7960	0
367	20231019	125100	29305280	7960	7960	7960	7960	0
368	20231019	125000	29305280	7960	7960	7960	7960	0
369	20231019	124900	29305280	7960	7960	7960	7960	0
370	20231019	124800	29305280	7960	7960	7960	7960	0
371	20231019	124700	29305280	7960	7960	7960	7960	0
372	20231019	124600	29305280	7960	7960	7960	7960	0
373	20231019	124500	29305280	7960	7960	7960	7960	1
374	20231019	124400	29297320	7970	7930	7970	7930	22
375	20231019	124300	29122820	7960	7960	7960	7960	0
376	20231019	124200	29122820	7960	7960	7960	7960	1
377	20231019	124100	29114860	7970	7910	7970	7910	7
378	20231019	124000	29059330	7910	7910	7910	7910	0
379	20231019	123900	29059330	7910	7910	7910	7910	0
380	20231019	123800	29059330	7910	7910	7910	7910	2
381	20231019	123700	29043510	7960	7960	7960	7960	8
382	20231019	123600	28979830	7920	7960	7960	7920	7
383	20231019	123500	28924200	7970	7910	7970	7910	126
384	20231019	123400	27925600	7910	7910	7910	7910	0
385	20231019	123300	27925600	7910	7910	7910	7910	0
386	20231019	123200	27925600	7910	7910	7910	7910	0
387	20231019	123100	27925600	7910	7910	7910	7910	0
388	20231019	123000	27925600	7910	7910	7910	7910	1
389	20231019	122900	27917690	7880	7910	7910	7880	19
390	20231019	122800	27767910	7890	7890	7890	7890	0
391	20231019	122700	27767910	7890	7890	7890	7890	4
392	20231019	122600	27736350	7910	7910	7910	7910	0
393	20231019	122500	27736350	7910	7910	7910	7910	0
394	20231019	122400	27736350	7910	7910	7910	7910	0
395	20231019	122300	27736350	7910	7910	7910	7910	0
396	20231019	122200	27736350	7910	7910	7910	7910	2
397	20231019	122100	27720530	7910	7910	7910	7910	0
398	20231019	122000	27720530	7910	7910	7910	7910	0
399	20231019	121900	27720530	7910	7910	7910	7910	0
400	20231019	121800	27720530	7910	7910	7910	7910	0
401	20231019	121700	27720530	7910	7910	7910	7910	0
402	20231019	121600	27720530	7910	7910	7910	7910	0
403	20231019	121500	27720530	7910	7910	7910	7910	0
404	20231019	121400	27720530	7910	7910	7910	7910	0
405	20231019	121300	27720530	7910	7910	7910	7910	0
406	20231019	121200	27720530	7910	7910	7910	7910	0
407	20231019	121100	27720530	7910	7910	7910	7910	0
408	20231019	121000	27720530	7910	7910	7910	7910	0
409	20231019	120900	27720530	7910	7910	7910	7910	0
410	20231019	120800	27720530	7910	7910	7910	7910	0
411	20231019	120700	27720530	7910	7910	7910	7910	0
412	20231019	120600	27720530	7910	7910	7910	7910	0
413	20231019	120500	27720530	7910	7910	7910	7910	0
414	20231019	120400	27720530	7910	7910	7910	7910	0
415	20231019	120300	27720530	7910	7910	7910	7910	0
416	20231019	120200	27720530	7910	7910	7910	7910	0
417	20231019	120100	27720530	7910	7910	7910	7910	0
418	20231019	120000	27720530	7910	7910	7910	7910	0
419	20231019	115900	27720530	7910	7910	7910	7910	0
420	20231019	115800	27720530	7910	7910	7910	7910	1
421	20231019	115700	27712620	7890	7890	7890	7890	0
422	20231019	115600	27712620	7890	7890	7890	7890	0
423	20231019	115500	27712620	7890	7890	7890	7890	0
424	20231019	115400	27712620	7890	7890	7890	7890	0
425	20231019	115300	27712620	7890	7890	7890	7890	0
426	20231019	115200	27712620	7890	7890	7890	7890	30
427	20231019	115100	27475920	7900	7900	7900	7900	0
428	20231019	115000	27475920	7900	7900	7900	7900	0
429	20231019	114900	27475920	7900	7900	7900	7900	1
430	20231019	114800	27468020	7900	7900	7900	7900	0
431	20231019	114700	27468020	7900	7900	7900	7900	0
432	20231019	114600	27468020	7900	7900	7900	7900	0
433	20231019	114500	27468020	7900	7900	7900	7900	0
434	20231019	114400	27468020	7900	7900	7900	7900	1
435	20231019	114300	27460120	7900	7900	7900	7900	1
436	20231019	114200	27452220	7890	7890	7890	7890	0
437	20231019	114100	27452220	7890	7890	7890	7890	0
438	20231019	114000	27452220	7890	7890	7890	7890	0
439	20231019	113900	27452220	7890	7890	7890	7890	0
440	20231019	113800	27452220	7890	7890	7890	7890	0
441	20231019	113700	27452220	7890	7890	7890	7890	0
442	20231019	113600	27452220	7890	7890	7890	7890	0
443	20231019	113500	27452220	7890	7890	7890	7890	0
444	20231019	113400	27452220	7890	7890	7890	7890	0
445	20231019	113300	27452220	7890	7890	7890	7890	0
446	20231019	113200	27452220	7890	7890	7890	7890	0
447	20231019	113100	27452220	7890	7890	7890	7890	0
448	20231019	113000	27452220	7890	7890	7890	7890	106
449	20231019	112900	26615880	7900	7900	7900	7900	2
450	20231019	112800	26600080	7930	7930	7930	7930	0
451	20231019	112700	26600080	7930	7930	7930	7930	0
452	20231019	112600	26600080	7930	7930	7930	7930	0
453	20231019	112500	26600080	7930	7930	7930	7930	1
454	20231019	112400	26592150	7910	7910	7910	7910	0
455	20231019	112300	26592150	7910	7910	7910	7910	0
456	20231019	112200	26592150	7910	7910	7910	7910	0
457	20231019	112100	26592150	7910	7910	7910	7910	0
458	20231019	112000	26592150	7910	7910	7910	7910	1
459	20231019	111900	26584240	7940	7920	7940	7920	31
460	20231019	111800	26338690	7920	7920	7920	7920	0
461	20231019	111700	26338690	7920	7920	7920	7920	0
462	20231019	111600	26338690	7920	7920	7920	7920	0
463	20231019	111500	26338690	7920	7920	7920	7920	0
464	20231019	111400	26338690	7920	7920	7920	7920	0
465	20231019	111300	26338690	7920	7920	7920	7920	0
466	20231019	111200	26338690	7920	7900	7920	7900	4
467	20231019	111100	26307040	7890	7890	7890	7880	260
468	20231019	111000	24255690	7890	7890	7890	7890	0
469	20231019	110900	24255690	7890	7890	7890	7890	0
470	20231019	110800	24255690	7890	7920	7920	7890	7
471	20231019	110700	24200430	7890	7890	7890	7890	0
472	20231019	110600	24200430	7890	7910	7910	7890	636
473	20231019	110500	19175550	7910	7910	7910	7910	0
474	20231019	110400	19175550	7910	7910	7910	7910	0
475	20231019	110300	19175550	7910	7910	7910	7910	0
476	20231019	110200	19175550	7910	7910	7910	7910	0
477	20231019	110100	19175550	7910	7910	7910	7910	0
478	20231019	110000	19175550	7910	7910	7910	7910	29
479	20231019	105900	18946160	7940	7940	7940	7940	0
480	20231019	105800	18946160	7940	7940	7940	7940	0
481	20231019	105700	18946160	7940	7940	7940	7940	0
482	20231019	105600	18946160	7940	7940	7940	7940	0
483	20231019	105500	18946160	7940	7940	7940	7940	0
484	20231019	105400	18946160	7940	7940	7940	7940	0
485	20231019	105300	18946160	7940	7940	7940	7940	0
486	20231019	105200	18946160	7940	7940	7940	7940	0
487	20231019	105100	18946160	7940	7940	7940	7940	0
488	20231019	105000	18946160	7940	7910	7940	7910	11
489	20231019	104900	18859120	7940	7940	7940	7940	0
490	20231019	104800	18859120	7940	7940	7940	7940	0
491	20231019	104700	18859120	7940	7940	7940	7940	0
492	20231019	104600	18859120	7940	7940	7940	7940	0
493	20231019	104500	18859120	7940	7940	7940	7940	0
494	20231019	104400	18859120	7940	7930	7940	7930	2
495	20231019	104300	18843250	7930	7930	7930	7930	82
496	20231019	104200	18192990	7930	7930	7930	7930	0
497	20231019	104100	18192990	7930	7930	7930	7930	0
498	20231019	104000	18192990	7930	7900	7930	7900	11
499	20231019	103900	18106060	7910	7910	7910	7910	2
500	20231019	103800	18090240	7930	7930	7930	7930	0
501	20231019	103700	18090240	7930	7930	7930	7930	0
502	20231019	103600	18090240	7930	7930	7930	7930	0
503	20231019	103500	18090240	7930	7930	7930	7930	0
504	20231019	103400	18090240	7930	7930	7930	7930	10
505	20231019	103300	18010940	7930	7930	7930	7930	0
506	20231019	103200	18010940	7930	7930	7930	7930	0
507	20231019	103100	18010940	7930	7930	7930	7930	1
508	20231019	103000	18003010	7900	7910	7930	7900	467
509	20231019	102900	14311790	7930	7930	7930	7930	0
510	20231019	102800	14311790	7930	7930	7930	7930	0
511	20231019	102700	14311790	7930	7930	7930	7930	0
512	20231019	102600	14311790	7930	7930	7930	7930	0
513	20231019	102500	14311790	7930	7930	7930	7930	1
514	20231019	102400	14303860	7910	7910	7910	7910	1
515	20231019	102300	14295950	7930	7930	7930	7930	1
516	20231019	102200	14288020	7920	7920	7920	7920	0
517	20231019	102100	14288020	7920	7920	7920	7920	1
518	20231019	102000	14280100	7930	7910	7930	7910	11
519	20231019	101900	14193070	7930	7930	7930	7930	0
520	20231019	101800	14193070	7930	7930	7930	7930	1
521	20231019	101700	14185140	7920	7920	7920	7900	401
522	20231019	101600	11014660	7940	7940	7940	7940	2
523	20231019	101500	10998780	7940	7940	7940	7940	0
524	20231019	101400	10998780	7940	7940	7940	7940	0
525	20231019	101300	10998780	7940	7940	7940	7940	0
526	20231019	101200	10998780	7940	7940	7940	7940	0
527	20231019	101100	10998780	7940	7940	7940	7940	0
528	20231019	101000	10998780	7940	7910	7940	7910	12
529	20231019	100900	10903800	7940	7910	7940	7910	13
530	20231019	100800	10800910	7940	7940	7940	7940	0
531	20231019	100700	10800910	7940	7940	7940	7940	1
532	20231019	100600	10792970	7940	7940	7940	7940	0
533	20231019	100500	10792970	7940	7940	7940	7940	0
534	20231019	100400	10792970	7940	7940	7940	7940	0
535	20231019	100300	10792970	7940	7940	7940	7940	0
536	20231019	100200	10792970	7940	7940	7940	7940	0
537	20231019	100100	10792970	7940	7910	7940	7910	201
538	20231019	100000	9203030	7940	7920	7940	7920	4
539	20231019	095900	9171310	7940	7940	7940	7940	0
540	20231019	095800	9171310	7940	7940	7940	7940	0
541	20231019	095700	9171310	7940	7940	7940	7940	0
542	20231019	095600	9171310	7940	7910	7940	7910	6
543	20231019	095500	9123820	7940	7940	7940	7940	1
544	20231019	095400	9115880	7940	7940	7940	7940	0
545	20231019	095300	9115880	7940	7940	7940	7940	0
546	20231019	095200	9115880	7940	7920	7940	7920	2
547	20231019	095100	9100020	7920	7920	7920	7920	0
548	20231019	095000	9100020	7920	7910	7920	7910	140
549	20231019	094900	7991320	7920	7920	7920	7920	0
550	20231019	094800	7991320	7920	7920	7920	7920	0
551	20231019	094700	7991320	7920	7920	7920	7920	2
552	20231019	094600	7975480	7920	7920	7920	7920	0
553	20231019	094500	7975480	7920	7920	7920	7920	0
554	20231019	094400	7975480	7920	7920	7920	7920	1
555	20231019	094300	7967560	7910	7910	7910	7910	0
556	20231019	094200	7967560	7910	7910	7910	7910	0
557	20231019	094100	7967560	7910	7910	7910	7910	0
558	20231019	094000	7967560	7910	7910	7910	7910	10
559	20231019	093900	7888460	7920	7920	7920	7920	0
560	20231019	093800	7888460	7920	7920	7920	7920	0
561	20231019	093700	7888460	7920	7920	7920	7920	0
562	20231019	093600	7888460	7920	7920	7920	7920	32
563	20231019	093500	7635020	7920	7920	7920	7920	10
564	20231019	093400	7555820	7920	7920	7920	7920	0
565	20231019	093300	7555820	7920	7920	7920	7920	4
566	20231019	093200	7524140	7920	7920	7920	7920	0
567	20231019	093100	7524140	7920	7920	7920	7920	0
568	20231019	093000	7524140	7920	7900	7920	7900	13
569	20231019	092900	7421380	7920	7920	7920	7920	4
570	20231019	092800	7389700	7920	7920	7920	7920	0
571	20231019	092700	7389700	7920	7920	7920	7920	0
572	20231019	092600	7389700	7920	7920	7920	7920	5
573	20231019	092500	7350100	7920	7920	7920	7920	0
574	20231019	092400	7350100	7920	7920	7920	7920	0
575	20231019	092300	7350100	7920	7920	7920	7920	0
576	20231019	092200	7350100	7920	7920	7920	7920	0
577	20231019	092100	7350100	7920	7920	7920	7920	0
578	20231019	092000	7350100	7920	7920	7920	7920	0
579	20231019	091900	7350100	7920	7920	7920	7920	0
580	20231019	091800	7350100	7920	7920	7920	7920	1
581	20231019	091700	7342180	7920	7920	7920	7920	0
582	20231019	091600	7342180	7920	7920	7920	7920	0
583	20231019	091500	7342180	7920	7920	7920	7920	0
584	20231019	091400	7342180	7920	7920	7920	7920	0
585	20231019	091300	7342180	7920	7920	7920	7920	0
586	20231019	091200	7342180	7920	7920	7920	7920	0
587	20231019	091100	7342180	7920	7920	7920	7920	5
588	20231019	091000	7302580	7920	7910	7920	7900	152
589	20231019	090900	6101740	7910	7920	7920	7900	240
590	20231019	090800	4203250	7940	7940	7940	7940	1
591	20231019	090700	4195310	7930	7930	7930	7930	511
592	20231019	090600	143080	7930	7930	7930	7930	0
593	20231019	090500	143080	7930	7950	7950	7930	6
594	20231019	090400	95480	7950	7950	7950	7950	10
595	20231019	090300	15980	7990	7990	7990	7990	0
596	20231019	090200	15980	7990	7990	7990	7990	0
597	20231019	090100	15980	7990	7990	7990	7990	0
598	20231019	090000	15980	7990	7990	7990	7990	2