KissMeData/007770/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184700	132566460	17940	17940	17940	17940	185
3	20231012	184600	132566460	17940	17940	17940	17940	0
4	20231012	184500	132566460	17940	17940	17940	17940	0
5	20231012	184400	132566460	17940	17940	17940	17940	0
6	20231012	184300	132566460	17940	17940	17940	17940	0
7	20231012	184200	132566460	17940	17940	17940	17940	0
8	20231012	184100	132566460	17940	17940	17940	17940	0
9	20231012	184000	132566460	17940	17940	17940	17940	0
10	20231012	183900	132566460	17940	17940	17940	17940	0
11	20231012	183800	132566460	17940	17940	17940	17940	0
12	20231012	183700	132566460	17940	17940	17940	17940	0
13	20231012	183600	132566460	17940	17940	17940	17940	0
14	20231012	183500	132566460	17940	17940	17940	17940	0
15	20231012	183400	132566460	17940	17940	17940	17940	0
16	20231012	183300	132566460	17940	17940	17940	17940	0
17	20231012	183200	132566460	17940	17940	17940	17940	0
18	20231012	183100	132566460	17940	17940	17940	17940	0
19	20231012	183000	132566460	17940	17940	17940	17940	0
20	20231012	182900	132566460	17940	17940	17940	17940	0
21	20231012	182800	132566460	17940	17940	17940	17940	0
22	20231012	182700	132566460	17940	17940	17940	17940	0
23	20231012	182600	132566460	17940	17940	17940	17940	0
24	20231012	182500	132566460	17940	17940	17940	17940	0
25	20231012	182400	132566460	17940	17940	17940	17940	0
26	20231012	182300	132566460	17940	17940	17940	17940	0
27	20231012	182200	132566460	17940	17940	17940	17940	0
28	20231012	182100	132566460	17940	17940	17940	17940	0
29	20231012	182000	132566460	17940	17940	17940	17940	0
30	20231012	181900	132566460	17940	17940	17940	17940	0
31	20231012	181800	132566460	17940	17940	17940	17940	0
32	20231012	181700	132566460	17940	17940	17940	17940	185
33	20231012	181600	132566460	17940	17940	17940	17940	0
34	20231012	181500	132566460	17940	17940	17940	17940	0
35	20231012	181400	132566460	17940	17940	17940	17940	0
36	20231012	181300	132566460	17940	17940	17940	17940	0
37	20231012	181200	132566460	17940	17940	17940	17940	0
38	20231012	181100	132566460	17940	17940	17940	17940	0
39	20231012	181000	132566460	17940	17940	17940	17940	0
40	20231012	180900	132566460	17940	17940	17940	17940	0
41	20231012	180800	132566460	17940	17940	17940	17940	0
42	20231012	180700	132566460	17940	17940	17940	17940	0
43	20231012	180600	132566460	17940	17940	17940	17940	0
44	20231012	180500	132566460	17940	17940	17940	17940	0
45	20231012	180400	132566460	17940	17940	17940	17940	0
46	20231012	180300	132566460	17940	17940	17940	17940	0
47	20231012	180200	132566460	17940	17940	17940	17940	0
48	20231012	180100	132566460	17940	17940	17940	17940	0
49	20231012	180000	132566460	17940	17940	17940	17940	0
50	20231012	175900	132566460	17940	17940	17940	17940	0
51	20231012	175800	132566460	17940	17940	17940	17940	0
52	20231012	175700	132566460	17940	17940	17940	17940	0
53	20231012	175600	132566460	17940	17940	17940	17940	0
54	20231012	175500	132566460	17940	17940	17940	17940	0
55	20231012	175400	132566460	17940	17940	17940	17940	0
56	20231012	175300	132566460	17940	17940	17940	17940	0
57	20231012	175200	132566460	17940	17940	17940	17940	0
58	20231012	175100	132566460	17940	17940	17940	17940	0
59	20231012	175000	132566460	17940	17940	17940	17940	0
60	20231012	174900	132566460	17940	17940	17940	17940	0
61	20231012	174800	132566460	17940	17940	17940	17940	0
62	20231012	174700	132566460	17940	17940	17940	17940	185
63	20231012	174600	132566460	17940	17940	17940	17940	0
64	20231012	174500	132566460	17940	17940	17940	17940	0
65	20231012	174400	132566460	17940	17940	17940	17940	0
66	20231012	174300	132566460	17940	17940	17940	17940	0
67	20231012	174200	132566460	17940	17940	17940	17940	0
68	20231012	174100	132566460	17940	17940	17940	17940	0
69	20231012	174000	132566460	17940	17940	17940	17940	0
70	20231012	173900	132566460	17940	17940	17940	17940	0
71	20231012	173800	132566460	17940	17940	17940	17940	0
72	20231012	173700	132566460	17940	17940	17940	17940	0
73	20231012	173600	132566460	17940	17940	17940	17940	0
74	20231012	173500	132566460	17940	17940	17940	17940	0
75	20231012	173400	132566460	17940	17940	17940	17940	0
76	20231012	173300	132566460	17940	17940	17940	17940	0
77	20231012	173200	132566460	17940	17940	17940	17940	0
78	20231012	173100	132566460	17940	17940	17940	17940	0
79	20231012	173000	132566460	17940	17940	17940	17940	0
80	20231012	172900	132566460	17940	17940	17940	17940	0
81	20231012	172800	132566460	17940	17940	17940	17940	0
82	20231012	172700	132566460	17940	17940	17940	17940	0
83	20231012	172600	132566460	17940	17940	17940	17940	0
84	20231012	172500	132566460	17940	17940	17940	17940	0
85	20231012	172400	132566460	17940	17940	17940	17940	0
86	20231012	172300	132566460	17940	17940	17940	17940	0
87	20231012	172200	132566460	17940	17940	17940	17940	0
88	20231012	172100	132566460	17940	17940	17940	17940	0
89	20231012	172000	132566460	17940	17940	17940	17940	0
90	20231012	171900	132566460	17940	17940	17940	17940	0
91	20231012	171800	132566460	17940	17940	17940	17940	0
92	20231012	171700	132566460	17940	17940	17940	17940	185
93	20231012	171600	132566460	17940	17940	17940	17940	0
94	20231012	171500	132566460	17940	17940	17940	17940	0
95	20231012	171400	132566460	17940	17940	17940	17940	0
96	20231012	171300	132566460	17940	17940	17940	17940	0
97	20231012	171200	132566460	17940	17940	17940	17940	0
98	20231012	171100	132566460	17940	17940	17940	17940	0
99	20231012	171000	132566460	17940	17940	17940	17940	0
100	20231012	170900	132566460	17940	17940	17940	17940	0
101	20231012	170800	132566460	17940	17940	17940	17940	0
102	20231012	170700	132566460	17940	17940	17940	17940	0
103	20231012	170600	132566460	17940	17940	17940	17940	0
104	20231012	170500	132566460	17940	17940	17940	17940	0
105	20231012	170400	132566460	17940	17940	17940	17940	0
106	20231012	170300	132566460	17940	17940	17940	17940	0
107	20231012	170200	132566460	17940	17940	17940	17940	0
108	20231012	170100	132566460	17940	17940	17940	17940	0
109	20231012	170000	132566460	17940	17940	17940	17940	0
110	20231012	165900	132566460	17940	17940	17940	17940	0
111	20231012	165800	132566460	17940	17940	17940	17940	0
112	20231012	165700	132566460	17940	17940	17940	17940	0
113	20231012	165600	132566460	17940	17940	17940	17940	0
114	20231012	165500	132566460	17940	17940	17940	17940	0
115	20231012	165400	132566460	17940	17940	17940	17940	0
116	20231012	165300	132566460	17940	17940	17940	17940	0
117	20231012	165200	132566460	17940	17940	17940	17940	0
118	20231012	165100	132566460	17940	17940	17940	17940	0
119	20231012	165000	132566460	17940	17940	17940	17940	0
120	20231012	164900	132566460	17940	17940	17940	17940	0
121	20231012	164800	132566460	17940	17940	17940	17940	0
122	20231012	164700	132566460	17940	17940	17940	17940	185
123	20231012	164600	132566460	17940	17940	17940	17940	0
124	20231012	164500	132566460	17940	17940	17940	17940	0
125	20231012	164400	132566460	17940	17940	17940	17940	0
126	20231012	164300	132566460	17940	17940	17940	17940	0
127	20231012	164200	132566460	17940	17940	17940	17940	0
128	20231012	164100	132566460	17940	17940	17940	17940	0
129	20231012	164000	132566460	17940	17940	17940	17940	0
130	20231012	163900	132566460	17940	17940	17940	17940	0
131	20231012	163800	132566460	17940	17940	17940	17940	0
132	20231012	163700	132566460	17940	17940	17940	17940	0
133	20231012	163600	132566460	17940	17940	17940	17940	0
134	20231012	163500	132566460	17940	17940	17940	17940	0
135	20231012	163400	132566460	17940	17940	17940	17940	0
136	20231012	163300	132566460	17940	17940	17940	17940	0
137	20231012	163200	132566460	17940	17940	17940	17940	0
138	20231012	163100	132566460	17940	17940	17940	17940	0
139	20231012	163000	132566460	17940	17940	17940	17940	0
140	20231012	162900	132566460	17940	17940	17940	17940	0
141	20231012	162800	132566460	17940	17940	17940	17940	0
142	20231012	162700	132566460	17940	17940	17940	17940	0
143	20231012	162600	132566460	17940	17940	17940	17940	0
144	20231012	162500	132566460	17940	17940	17940	17940	0
145	20231012	162400	132566460	17940	17940	17940	17940	0
146	20231012	162300	132566460	17940	17940	17940	17940	0
147	20231012	162200	132566460	17940	17940	17940	17940	0
148	20231012	162100	132566460	17940	17940	17940	17940	0
149	20231012	162000	132566460	17940	17940	17940	17940	0
150	20231012	161900	132566460	17940	17940	17940	17940	0
151	20231012	161800	132566460	17940	17940	17940	17940	0
152	20231012	161700	132566460	17940	17940	17940	17940	185
153	20231012	161600	132566460	17940	17940	17940	17940	0
154	20231012	161500	132566460	17940	17940	17940	17940	0
155	20231012	161400	132566460	17940	17940	17940	17940	0
156	20231012	161300	132566460	17940	17940	17940	17940	0
157	20231012	161200	132566460	17940	17940	17940	17940	0
158	20231012	161100	132566460	17940	17940	17940	17940	0
159	20231012	161000	132566460	17940	17940	17940	17940	0
160	20231012	160900	132566460	17940	17940	17940	17940	0
161	20231012	160800	132566460	17940	17940	17940	17940	0
162	20231012	160700	132566460	17940	17940	17940	17940	0
163	20231012	160600	132566460	17940	17940	17940	17940	0
164	20231012	160500	132566460	17940	17940	17940	17940	0
165	20231012	160400	132566460	17940	17940	17940	17940	0
166	20231012	160300	132566460	17940	17940	17940	17940	0
167	20231012	160200	132566460	17940	17940	17940	17940	0
168	20231012	160100	132566460	17940	17940	17940	17940	0
169	20231012	160000	132566460	17940	17940	17940	17940	0
170	20231012	155900	132566460	17940	17940	17940	17940	0
171	20231012	155800	132566460	17940	17940	17940	17940	0
172	20231012	155700	132566460	17940	17940	17940	17940	0
173	20231012	155600	132566460	17940	17940	17940	17940	0
174	20231012	155500	132566460	17940	17940	17940	17940	0
175	20231012	155400	132566460	17940	17940	17940	17940	0
176	20231012	155300	132566460	17940	17940	17940	17940	0
177	20231012	155200	132566460	17940	17940	17940	17940	0
178	20231012	155100	132566460	17940	17940	17940	17940	0
179	20231012	155000	132566460	17940	17940	17940	17940	0
180	20231012	154900	132566460	17940	17940	17940	17940	0
181	20231012	154800	132566460	17940	17940	17940	17940	0
182	20231012	154700	132566460	17940	17940	17940	17940	185
183	20231012	154600	132566460	17940	17940	17940	17940	0
184	20231012	154500	132566460	17940	17940	17940	17940	0
185	20231012	154400	132566460	17940	17940	17940	17940	0
186	20231012	154300	132566460	17940	17940	17940	17940	0
187	20231012	154200	132566460	17940	17940	17940	17940	0
188	20231012	154100	132566460	17940	17940	17940	17940	0
189	20231012	154000	132566460	17940	17940	17940	17940	0
190	20231012	153900	132566460	17940	17940	17940	17940	0
191	20231012	153800	132566460	17940	17940	17940	17940	0
192	20231012	153700	132566460	17940	17940	17940	17940	0
193	20231012	153600	132566460	17940	17940	17940	17940	0
194	20231012	153500	132566460	17940	17940	17940	17940	0
195	20231012	153400	132566460	17940	17940	17940	17940	0
196	20231012	153300	132566460	17940	17940	17940	17940	0
197	20231012	153200	132566460	17940	17940	17940	17940	0
198	20231012	153100	132566460	17940	17940	17940	17940	0
199	20231012	153000	132566460	17940	17940	17940	17940	185
200	20231012	152900	129247560	17910	17910	17910	17910	0
201	20231012	152800	129247560	17910	17910	17910	17910	0
202	20231012	152700	129247560	17910	17910	17910	17910	0
203	20231012	152600	129247560	17910	17910	17910	17910	0
204	20231012	152500	129247560	17910	17910	17910	17910	0
205	20231012	152400	129247560	17910	17910	17910	17910	0
206	20231012	152300	129247560	17910	17910	17910	17910	0
207	20231012	152200	129247560	17910	17910	17910	17910	0
208	20231012	152100	129247560	17910	17910	17910	17910	0
209	20231012	152000	129247560	17910	17910	17910	17910	0
210	20231012	151900	129247560	17910	17910	17910	17910	5
211	20231012	151800	129158010	17900	17900	17900	17900	4
212	20231012	151700	129086410	17900	17900	17900	17900	0
213	20231012	151600	129086410	17900	17910	17910	17900	12
214	20231012	151500	128871600	17910	17910	17910	17910	0
215	20231012	151400	128871600	17910	17900	17910	17900	102
216	20231012	151300	127044800	17890	17890	17890	17890	0
217	20231012	151200	127044800	17890	17890	17890	17890	10
218	20231012	151100	126865900	17900	17900	17900	17900	0
219	20231012	151000	126865900	17900	17900	17900	17900	1
220	20231012	150900	126848000	17860	17870	17870	17860	41
221	20231012	150800	126115710	17880	17880	17880	17880	0
222	20231012	150700	126115710	17880	17880	17880	17880	1
223	20231012	150600	126097830	17900	17900	17900	17900	0
224	20231012	150500	126097830	17900	17900	17900	17900	1
225	20231012	150400	126079930	17900	17900	17900	17900	0
226	20231012	150300	126079930	17900	17900	17900	17900	10
227	20231012	150200	125900930	17900	17900	17900	17900	15
228	20231012	150100	125632430	17840	17840	17840	17840	0
229	20231012	150000	125632430	17840	17840	17840	17840	0
230	20231012	145900	125632430	17840	17840	17840	17840	0
231	20231012	145800	125632430	17840	17840	17840	17840	0
232	20231012	145700	125632430	17840	17840	17840	17840	0
233	20231012	145600	125632430	17840	17840	17840	17840	10
234	20231012	145500	125454030	17840	17890	17890	17840	82
235	20231012	145400	123988380	17890	17890	17890	17890	0
236	20231012	145300	123988380	17890	17890	17890	17890	1
237	20231012	145200	123970490	17940	17940	17940	17940	0
238	20231012	145100	123970490	17940	17940	17940	17940	2
239	20231012	145000	123934610	17870	17870	17870	17870	0
240	20231012	144900	123934610	17870	17890	17890	17870	9
241	20231012	144800	123773710	17900	17900	17900	17900	28
242	20231012	144700	123272510	17900	17900	17900	17900	100
243	20231012	144600	121482510	17900	17900	17900	17900	0
244	20231012	144500	121482510	17900	17900	17900	17900	90
245	20231012	144400	119871510	17910	17910	17910	17910	0
246	20231012	144300	119871510	17910	17910	17910	17910	0
247	20231012	144200	119871510	17910	17910	17910	17910	2
248	20231012	144100	119835690	17900	17900	17900	17900	0
249	20231012	144000	119835690	17900	17900	17900	17900	36
250	20231012	143900	119191290	17940	17940	17940	17940	0
251	20231012	143800	119191290	17940	17940	17940	17940	50
252	20231012	143700	118294290	17940	17940	17940	17940	0
253	20231012	143600	118294290	17940	17940	17940	17940	0
254	20231012	143500	118294290	17940	17940	17940	17940	0
255	20231012	143400	118294290	17940	17940	17940	17940	0
256	20231012	143300	118294290	17940	17890	17940	17890	13
257	20231012	143200	118061150	17890	17910	17910	17890	17
258	20231012	143100	117756990	17910	17910	17910	17910	0
259	20231012	143000	117756990	17910	17900	17910	17900	25
260	20231012	142900	117309330	17890	17890	17890	17890	0
261	20231012	142800	117309330	17890	17890	17890	17890	0
262	20231012	142700	117309330	17890	17940	17940	17890	4
263	20231012	142600	117237670	17950	17950	17950	17950	0
264	20231012	142500	117237670	17950	17950	17950	17950	2
265	20231012	142400	117201770	17960	17960	17960	17960	0
266	20231012	142300	117201770	17960	17960	17960	17960	0
267	20231012	142200	117201770	17960	17960	17960	17960	0
268	20231012	142100	117201770	17960	17960	17960	17960	0
269	20231012	142000	117201770	17960	17960	17960	17960	0
270	20231012	141900	117201770	17960	17960	17960	17960	0
271	20231012	141800	117201770	17960	17960	17960	17960	0
272	20231012	141700	117201770	17960	17960	17960	17960	0
273	20231012	141600	117201770	17960	17960	17960	17960	1
274	20231012	141500	117183810	17970	17970	17970	17970	2
275	20231012	141400	117147870	17870	17870	17870	17870	0
276	20231012	141300	117147870	17870	17870	17870	17870	0
277	20231012	141200	117147870	17870	17870	17870	17870	0
278	20231012	141100	117147870	17870	17870	17870	17870	1
279	20231012	141000	117130000	17970	17970	17970	17970	0
280	20231012	140900	117130000	17970	17970	17970	17970	0
281	20231012	140800	117130000	17970	17970	17970	17970	0
282	20231012	140700	117130000	17970	17970	17970	17970	0
283	20231012	140600	117130000	17970	17970	17970	17970	0
284	20231012	140500	117130000	17970	17970	17970	17970	0
285	20231012	140400	117130000	17970	17960	17970	17960	3
286	20231012	140300	117076110	17850	17870	17870	17850	46
287	20231012	140200	116254790	17880	17880	17880	17880	0
288	20231012	140100	116254790	17880	17880	17880	17880	223
289	20231012	140000	112267550	17960	17960	17960	17960	0
290	20231012	135900	112267550	17960	17960	17960	17960	3
291	20231012	135800	112213670	17960	17960	17960	17960	1
292	20231012	135700	112195710	17970	17970	17970	17970	0
293	20231012	135600	112195710	17970	17970	17970	17970	0
294	20231012	135500	112195710	17970	17970	17970	17970	0
295	20231012	135400	112195710	17970	17970	17970	17970	0
296	20231012	135300	112195710	17970	17970	17970	17970	0
297	20231012	135200	112195710	17970	17970	17970	17970	0
298	20231012	135100	112195710	17970	17970	17970	17970	0
299	20231012	135000	112195710	17970	17970	17970	17970	0
300	20231012	134900	112195710	17970	17970	17970	17970	2
301	20231012	134800	112159770	17900	17900	17900	17900	129
302	20231012	134700	109850670	17900	17900	17900	17900	0
303	20231012	134600	109850670	17900	17900	17900	17900	70
304	20231012	134500	108597670	17890	17910	17910	17890	261
305	20231012	134400	103925570	17960	17960	17960	17960	0
306	20231012	134300	103925570	17960	17960	17960	17960	0
307	20231012	134200	103925570	17960	17960	17960	17960	0
308	20231012	134100	103925570	17960	17960	17960	17960	2
309	20231012	134000	103889650	17970	17970	17970	17970	0
310	20231012	133900	103889650	17970	17970	17970	17970	0
311	20231012	133800	103889650	17970	17970	17970	17970	4
312	20231012	133700	103817770	17970	17970	17970	17970	0
313	20231012	133600	103817770	17970	17970	17970	17970	0
314	20231012	133500	103817770	17970	17970	17970	17970	0
315	20231012	133400	103817770	17970	17970	17970	17970	0
316	20231012	133300	103817770	17970	17970	17970	17970	0
317	20231012	133200	103817770	17970	17970	17970	17970	0
318	20231012	133100	103817770	17970	17970	17970	17970	5
319	20231012	133000	103727920	17970	17970	17970	17970	2
320	20231012	132900	103691980	17910	17910	17910	17910	0
321	20231012	132800	103691980	17910	17910	17910	17910	1
322	20231012	132700	103674070	17910	17910	17910	17910	0
323	20231012	132600	103674070	17910	17910	17910	17910	0
324	20231012	132500	103674070	17910	17910	17910	17910	0
325	20231012	132400	103674070	17910	17910	17910	17910	0
326	20231012	132300	103674070	17910	17910	17910	17910	19
327	20231012	132200	103333780	17980	17980	17980	17980	0
328	20231012	132100	103333780	17980	17980	17980	17980	0
329	20231012	132000	103333780	17980	17980	17980	17980	0
330	20231012	131900	103333780	17980	17980	17980	17980	0
331	20231012	131800	103333780	17980	17980	17980	17980	0
332	20231012	131700	103333780	17980	17980	17980	17980	0
333	20231012	131600	103333780	17980	17980	17980	17980	0
334	20231012	131500	103333780	17980	17980	17980	17980	0
335	20231012	131400	103333780	17980	17980	17980	17980	0
336	20231012	131300	103333780	17980	17980	17980	17980	1
337	20231012	131200	103315800	17980	17980	17980	17980	0
338	20231012	131100	103315800	17980	17980	17980	17980	0
339	20231012	131000	103315800	17980	17980	17980	17980	0
340	20231012	130900	103315800	17980	17980	17980	17980	0
341	20231012	130800	103315800	17980	17980	17980	17980	0
342	20231012	130700	103315800	17980	17980	17980	17980	0
343	20231012	130600	103315800	17980	17980	17980	17980	0
344	20231012	130500	103315800	17980	17970	17980	17970	2
345	20231012	130400	103279850	17900	17900	17900	17900	0
346	20231012	130300	103279850	17900	17900	17900	17900	0
347	20231012	130200	103279850	17900	17900	17900	17900	0
348	20231012	130100	103279850	17900	17900	17900	17900	0
349	20231012	130000	103279850	17900	17900	17900	17900	0
350	20231012	125900	103279850	17900	17900	17900	17900	1
351	20231012	125800	103261950	17900	17900	17900	17900	0
352	20231012	125700	103261950	17900	17900	17900	17900	58
353	20231012	125600	102223750	17980	17980	17980	17980	0
354	20231012	125500	102223750	17980	17980	17980	17980	0
355	20231012	125400	102223750	17980	17980	17980	17980	0
356	20231012	125300	102223750	17980	17980	17980	17980	0
357	20231012	125200	102223750	17980	17980	17980	17980	0
358	20231012	125100	102223750	17980	17980	17980	17980	0
359	20231012	125000	102223750	17980	17980	17980	17980	0
360	20231012	124900	102223750	17980	17980	17980	17980	0
361	20231012	124800	102223750	17980	17980	17980	17980	0
362	20231012	124700	102223750	17980	17980	17980	17980	0
363	20231012	124600	102223750	17980	17980	17980	17980	32
364	20231012	124500	101648390	17980	17970	17980	17970	168
365	20231012	124400	98627950	17980	17980	17980	17980	0
366	20231012	124300	98627950	17980	17980	17980	17980	0
367	20231012	124200	98627950	17980	17980	17980	17980	0
368	20231012	124100	98627950	17980	17980	17980	17980	0
369	20231012	124000	98627950	17980	17980	17980	17980	0
370	20231012	123900	98627950	17980	17930	17980	17930	10
371	20231012	123800	98448540	17900	17900	17900	17900	0
372	20231012	123700	98448540	17900	17900	17900	17900	0
373	20231012	123600	98448540	17900	17900	17900	17900	0
374	20231012	123500	98448540	17900	17900	17900	17900	0
375	20231012	123400	98448540	17900	17900	17900	17900	0
376	20231012	123300	98448540	17900	17900	17900	17900	0
377	20231012	123200	98448540	17900	17930	17930	17900	61
378	20231012	123100	97356610	17930	17930	17930	17930	10
379	20231012	123000	97177310	17900	17900	17900	17900	0
380	20231012	122900	97177310	17900	17910	17910	17900	100
381	20231012	122800	95386510	17920	17920	17920	17920	33
382	20231012	122700	94795150	17940	17940	17940	17940	0
383	20231012	122600	94795150	17940	17940	17940	17940	0
384	20231012	122500	94795150	17940	17950	17950	17940	2
385	20231012	122400	94759260	17940	17940	17940	17940	0
386	20231012	122300	94759260	17940	17940	17940	17940	0
387	20231012	122200	94759260	17940	17940	17940	17940	4
388	20231012	122100	94687500	17940	17940	17940	17940	0
389	20231012	122000	94687500	17940	17940	17940	17940	0
390	20231012	121900	94687500	17940	17940	17940	17940	0
391	20231012	121800	94687500	17940	17940	17940	17940	11
392	20231012	121700	94490160	17930	17940	17940	17930	95
393	20231012	121600	92785910	17940	17940	17940	17940	0
394	20231012	121500	92785910	17940	17940	17940	17940	0
395	20231012	121400	92785910	17940	17940	17940	17940	1
396	20231012	121300	92767970	17940	17940	17940	17940	1
397	20231012	121200	92750030	17940	17940	17940	17940	2
398	20231012	121100	92714150	17930	17930	17930	17930	0
399	20231012	121000	92714150	17930	17930	17930	17930	0
400	20231012	120900	92714150	17930	17930	17930	17930	0
401	20231012	120800	92714150	17930	17930	17930	17930	0
402	20231012	120700	92714150	17930	17930	17930	17930	3
403	20231012	120600	92660360	17930	17930	17930	17930	0
404	20231012	120500	92660360	17930	17940	17940	17930	91
405	20231012	120400	91027830	17930	17930	17930	17930	0
406	20231012	120300	91027830	17930	17930	17930	17930	0
407	20231012	120200	91027830	17930	17930	17930	17930	0
408	20231012	120100	91027830	17930	17930	17930	17930	0
409	20231012	120000	91027830	17930	17930	17930	17930	0
410	20231012	115900	91027830	17930	17930	17930	17930	0
411	20231012	115800	91027830	17930	17930	17930	17930	0
412	20231012	115700	91027830	17930	17930	17930	17930	1
413	20231012	115600	91009900	17930	17930	17930	17930	2
414	20231012	115500	90974040	17930	17930	17930	17930	23
415	20231012	115400	90561650	17940	17940	17940	17940	0
416	20231012	115300	90561650	17940	17940	17940	17940	0
417	20231012	115200	90561650	17940	17940	17940	17940	0
418	20231012	115100	90561650	17940	17940	17940	17940	0
419	20231012	115000	90561650	17940	17940	17940	17940	0
420	20231012	114900	90561650	17940	17940	17940	17940	0
421	20231012	114800	90561650	17940	17940	17940	17940	0
422	20231012	114700	90561650	17940	17940	17940	17940	0
423	20231012	114600	90561650	17940	17940	17940	17940	0
424	20231012	114500	90561650	17940	17940	17940	17940	0
425	20231012	114400	90561650	17940	17940	17940	17940	0
426	20231012	114300	90561650	17940	17940	17940	17940	0
427	20231012	114200	90561650	17940	17940	17940	17940	0
428	20231012	114100	90561650	17940	17940	17940	17940	45
429	20231012	114000	89754350	17940	17940	17940	17940	12
430	20231012	113900	89539070	17950	17950	17950	17950	1
431	20231012	113800	89521120	17950	17950	17950	17950	0
432	20231012	113700	89521120	17950	17950	17950	17950	0
433	20231012	113600	89521120	17950	17950	17950	17950	1
434	20231012	113500	89503170	17950	17980	17990	17950	51
435	20231012	113400	88586020	17990	17990	17990	17990	0
436	20231012	113300	88586020	17990	17990	17990	17990	0
437	20231012	113200	88586020	17990	17990	17990	17990	0
438	20231012	113100	88586020	17990	17990	17990	17990	0
439	20231012	113000	88586020	17990	17990	17990	17990	0
440	20231012	112900	88586020	17990	17990	17990	17990	0
441	20231012	112800	88586020	17990	17990	17990	17990	0
442	20231012	112700	88586020	17990	17990	17990	17990	0
443	20231012	112600	88586020	17990	17990	17990	17990	0
444	20231012	112500	88586020	17990	17990	17990	17990	2
445	20231012	112400	88550040	17920	17990	17990	17920	27
446	20231012	112300	88065350	17990	17990	17990	17990	0
447	20231012	112200	88065350	17990	17990	17990	17990	2
448	20231012	112100	88029370	17990	17990	17990	17990	0
449	20231012	112000	88029370	17990	17990	17990	17990	0
450	20231012	111900	88029370	17990	17990	17990	17990	20
451	20231012	111800	87669570	17990	17990	17990	17990	0
452	20231012	111700	87669570	17990	17990	17990	17990	1
453	20231012	111600	87651580	18020	18020	18020	18020	0
454	20231012	111500	87651580	18020	18020	18020	18020	0
455	20231012	111400	87651580	18020	17990	18020	17990	7
456	20231012	111300	87525620	17990	17990	17990	17990	0
457	20231012	111200	87525620	17990	17990	17990	17990	24
458	20231012	111100	87093860	17990	17990	17990	17990	26
459	20231012	111000	86626120	17990	17990	17990	17990	24
460	20231012	110900	86194360	17990	17990	17990	17990	1
461	20231012	110800	86176370	17990	17990	17990	17990	11
462	20231012	110700	85978480	17990	17990	17990	17990	2
463	20231012	110600	85942500	18040	18040	18040	18040	0
464	20231012	110500	85942500	18040	18040	18040	18040	0
465	20231012	110400	85942500	18040	18040	18040	18040	0
466	20231012	110300	85942500	18040	18040	18040	18040	22
467	20231012	110200	85545620	18040	18040	18040	18040	0
468	20231012	110100	85545620	18040	18040	18040	18040	0
469	20231012	110000	85545620	18040	18040	18040	18040	0
470	20231012	105900	85545620	18040	18040	18040	18040	0
471	20231012	105800	85545620	18040	18040	18040	18040	0
472	20231012	105700	85545620	18040	18040	18040	18040	0
473	20231012	105600	85545620	18040	18040	18040	18040	0
474	20231012	105500	85545620	18040	18060	18060	18040	11
475	20231012	105400	85347140	18050	18050	18050	18050	200
476	20231012	105300	81737140	18050	18050	18050	18050	140
477	20231012	105200	79210140	18040	18040	18040	18040	1
478	20231012	105100	79192100	18040	18040	18040	18040	20
479	20231012	105000	78831300	18000	18000	18000	18000	501
480	20231012	104900	69813300	18000	18000	18000	18000	0
481	20231012	104800	69813300	18000	18000	18000	18000	0
482	20231012	104700	69813300	18000	18000	18000	18000	0
483	20231012	104600	69813300	18000	18000	18000	18000	0
484	20231012	104500	69813300	18000	18000	18000	18000	0
485	20231012	104400	69813300	18000	18000	18000	18000	0
486	20231012	104300	69813300	18000	18000	18000	18000	1
487	20231012	104200	69795300	18050	18050	18050	18050	0
488	20231012	104100	69795300	18050	18050	18050	18050	0
489	20231012	104000	69795300	18050	18050	18050	18050	1
490	20231012	103900	69777250	18050	18000	18050	18000	405
491	20231012	103800	62479640	18000	18000	18000	18000	262
492	20231012	103700	57763640	18000	17990	18000	17990	506
493	20231012	103600	48656630	17990	17980	17990	17980	25
494	20231012	103500	48206980	17980	17960	17980	17960	17
495	20231012	103400	47901350	17950	17950	17950	17950	0
496	20231012	103300	47901350	17950	17910	17950	17910	68
497	20231012	103200	46682980	17910	17900	17910	17900	123
498	20231012	103100	44481040	17900	17900	17900	17900	0
499	20231012	103000	44481040	17900	17900	17900	17900	0
500	20231012	102900	44481040	17900	17900	17900	17900	0
501	20231012	102800	44481040	17900	17900	17900	17900	2
502	20231012	102700	44445240	17900	17900	17900	17900	20
503	20231012	102600	44087240	17900	17900	17900	17900	0
504	20231012	102500	44087240	17900	17900	17900	17900	33
505	20231012	102400	43496540	17900	17860	17900	17860	15
506	20231012	102300	43228400	17860	17860	17860	17860	0
507	20231012	102200	43228400	17860	17860	17860	17860	0
508	20231012	102100	43228400	17860	17860	17860	17860	0
509	20231012	102000	43228400	17860	17860	17860	17860	0
510	20231012	101900	43228400	17860	17860	17860	17860	0
511	20231012	101800	43228400	17860	17860	17860	17860	0
512	20231012	101700	43228400	17860	17860	17860	17860	0
513	20231012	101600	43228400	17860	17860	17860	17860	0
514	20231012	101500	43228400	17860	17860	17860	17860	0
515	20231012	101400	43228400	17860	17860	17860	17860	15
516	20231012	101300	42960500	17860	17860	17860	17860	2
517	20231012	101200	42924780	17820	17820	17820	17820	0
518	20231012	101100	42924780	17820	17820	17820	17820	0
519	20231012	101000	42924780	17820	17820	17820	17820	0
520	20231012	100900	42924780	17820	17820	17820	17820	10
521	20231012	100800	42746580	17820	17820	17820	17820	0
522	20231012	100700	42746580	17820	17820	17820	17820	0
523	20231012	100600	42746580	17820	17820	17820	17820	0
524	20231012	100500	42746580	17820	17820	17820	17820	0
525	20231012	100400	42746580	17820	17820	17820	17820	11
526	20231012	100300	42550560	17820	17820	17820	17820	0
527	20231012	100200	42550560	17820	17820	17820	17820	0
528	20231012	100100	42550560	17820	17820	17820	17820	0
529	20231012	100000	42550560	17820	17810	17820	17800	81
530	20231012	095900	41107280	17880	17880	17880	17880	2
531	20231012	095800	41071520	17800	17800	17800	17800	0
532	20231012	095700	41071520	17800	17800	17800	17800	0
533	20231012	095600	41071520	17800	17800	17800	17800	0
534	20231012	095500	41071520	17800	17860	17860	17800	6
535	20231012	095400	40964420	17910	17910	17910	17910	0
536	20231012	095300	40964420	17910	17850	17910	17850	61
537	20231012	095200	39875160	17800	17800	17800	17800	0
538	20231012	095100	39875160	17800	17800	17800	17800	4
539	20231012	095000	39803960	17800	17800	17800	17800	3
540	20231012	094900	39750560	17800	17800	17800	17800	0
541	20231012	094800	39750560	17800	17800	17800	17800	6
542	20231012	094700	39643760	17800	17810	17810	17800	152
543	20231012	094600	36938090	17810	17810	17810	17810	35
544	20231012	094500	36314740	17810	17810	17810	17810	34
545	20231012	094400	35709200	17810	17810	17810	17810	7
546	20231012	094300	35584530	17850	17850	17850	17850	0
547	20231012	094200	35584530	17850	17850	17850	17850	0
548	20231012	094100	35584530	17850	17850	17850	17850	0
549	20231012	094000	35584530	17850	17850	17850	17850	0
550	20231012	093900	35584530	17850	17800	17850	17800	24
551	20231012	093800	35156880	17800	17800	17800	17800	0
552	20231012	093700	35156880	17800	17840	17840	17800	80
553	20231012	093600	33732130	17860	17860	17860	17860	10
554	20231012	093500	33553530	17850	17860	17860	17850	49
555	20231012	093400	32678720	17870	17870	17870	17870	0
556	20231012	093300	32678720	17870	17870	17870	17870	1
557	20231012	093200	32660850	17880	17880	17880	17880	6
558	20231012	093100	32553570	17880	17880	17880	17880	0
559	20231012	093000	32553570	17880	17880	17880	17880	1
560	20231012	092900	32535690	17890	17910	17910	17890	4
561	20231012	092800	32464090	17920	17940	17940	17920	16
562	20231012	092700	32177150	17950	17950	17950	17950	0
563	20231012	092600	32177150	17950	17970	17970	17950	43
564	20231012	092500	31405030	18000	18000	18000	18000	0
565	20231012	092400	31405030	18000	18000	18000	18000	2
566	20231012	092300	31369030	18020	18020	18020	18020	2
567	20231012	092200	31332990	18050	18050	18050	18050	0
568	20231012	092100	31332990	18050	18050	18050	18050	0
569	20231012	092000	31332990	18050	18030	18050	18030	82
570	20231012	091900	29853360	17950	17950	17950	17950	31
571	20231012	091800	29296910	17990	18050	18050	17990	18
572	20231012	091700	28972770	18070	18000	18070	18000	6
573	20231012	091600	28864700	18000	17970	18060	17970	60
574	20231012	091500	27784430	17980	17980	17980	17980	22
575	20231012	091400	27388870	17980	17980	17980	17980	0
576	20231012	091300	27388870	17980	17970	18030	17970	411
577	20231012	091200	19996940	17970	17980	17980	17960	13
578	20231012	091100	19763280	17960	17970	17970	17960	16
579	20231012	091000	19475900	17980	17880	17980	17880	81
580	20231012	090900	18025360	17840	17840	17870	17840	340
581	20231012	090800	11956450	17850	17850	17850	17850	1
582	20231012	090700	11938600	17850	17770	17850	17770	391
583	20231012	090600	4974500	17770	17770	17770	17770	10
584	20231012	090500	4796800	17780	17780	17780	17780	0
585	20231012	090400	4796800	17780	17780	17780	17780	1
586	20231012	090300	4779020	17780	17680	17780	17680	22
587	20231012	090200	4388460	17670	17660	17670	17660	2
588	20231012	090100	4353130	17650	17610	17650	17610	8
589	20231012	090000	4212150	17610	17550	17610	17550	240