KissMeData/017650/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185800	29203920	7880	7880	7880	7880	239
3	20231025	185700	29203920	7880	7880	7880	7880	0
4	20231025	185600	29203920	7880	7880	7880	7880	0
5	20231025	185500	29203920	7880	7880	7880	7880	0
6	20231025	185400	29203920	7880	7880	7880	7880	0
7	20231025	185300	29203920	7880	7880	7880	7880	0
8	20231025	185200	29203920	7880	7880	7880	7880	0
9	20231025	185100	29203920	7880	7880	7880	7880	0
10	20231025	185000	29203920	7880	7880	7880	7880	0
11	20231025	184900	29203920	7880	7880	7880	7880	0
12	20231025	184800	29203920	7880	7880	7880	7880	0
13	20231025	184700	29203920	7880	7880	7880	7880	0
14	20231025	184600	29203920	7880	7880	7880	7880	0
15	20231025	184500	29203920	7880	7880	7880	7880	0
16	20231025	184400	29203920	7880	7880	7880	7880	0
17	20231025	184300	29203920	7880	7880	7880	7880	0
18	20231025	184200	29203920	7880	7880	7880	7880	0
19	20231025	184100	29203920	7880	7880	7880	7880	0
20	20231025	184000	29203920	7880	7880	7880	7880	0
21	20231025	183900	29203920	7880	7880	7880	7880	0
22	20231025	183800	29203920	7880	7880	7880	7880	0
23	20231025	183700	29203920	7880	7880	7880	7880	0
24	20231025	183600	29203920	7880	7880	7880	7880	0
25	20231025	183500	29203920	7880	7880	7880	7880	0
26	20231025	183400	29203920	7880	7880	7880	7880	0
27	20231025	183300	29203920	7880	7880	7880	7880	0
28	20231025	183200	29203920	7880	7880	7880	7880	0
29	20231025	183100	29203920	7880	7880	7880	7880	0
30	20231025	183000	29203920	7880	7880	7880	7880	0
31	20231025	182900	29203920	7880	7880	7880	7880	0
32	20231025	182800	29203920	7880	7880	7880	7880	239
33	20231025	182700	29203920	7880	7880	7880	7880	0
34	20231025	182600	29203920	7880	7880	7880	7880	0
35	20231025	182500	29203920	7880	7880	7880	7880	0
36	20231025	182400	29203920	7880	7880	7880	7880	0
37	20231025	182300	29203920	7880	7880	7880	7880	0
38	20231025	182200	29203920	7880	7880	7880	7880	0
39	20231025	182100	29203920	7880	7880	7880	7880	0
40	20231025	182000	29203920	7880	7880	7880	7880	0
41	20231025	181900	29203920	7880	7880	7880	7880	0
42	20231025	181800	29203920	7880	7880	7880	7880	0
43	20231025	181700	29203920	7880	7880	7880	7880	0
44	20231025	181600	29203920	7880	7880	7880	7880	0
45	20231025	181500	29203920	7880	7880	7880	7880	0
46	20231025	181400	29203920	7880	7880	7880	7880	0
47	20231025	181300	29203920	7880	7880	7880	7880	0
48	20231025	181200	29203920	7880	7880	7880	7880	0
49	20231025	181100	29203920	7880	7880	7880	7880	0
50	20231025	181000	29203920	7880	7880	7880	7880	0
51	20231025	180900	29203920	7880	7880	7880	7880	0
52	20231025	180800	29203920	7880	7880	7880	7880	0
53	20231025	180700	29203920	7880	7880	7880	7880	0
54	20231025	180600	29203920	7880	7880	7880	7880	0
55	20231025	180500	29203920	7880	7880	7880	7880	0
56	20231025	180400	29203920	7880	7880	7880	7880	0
57	20231025	180300	29203920	7880	7880	7880	7880	0
58	20231025	180200	29203920	7880	7880	7880	7880	0
59	20231025	180100	29203920	7880	7880	7880	7880	0
60	20231025	180000	29203920	7880	7880	7880	7880	0
61	20231025	175900	29203920	7880	7880	7880	7880	0
62	20231025	175800	29203920	7880	7880	7880	7880	239
63	20231025	175700	29203920	7880	7880	7880	7880	0
64	20231025	175600	29203920	7880	7880	7880	7880	0
65	20231025	175500	29203920	7880	7880	7880	7880	0
66	20231025	175400	29203920	7880	7880	7880	7880	0
67	20231025	175300	29203920	7880	7880	7880	7880	0
68	20231025	175200	29203920	7880	7880	7880	7880	0
69	20231025	175100	29203920	7880	7880	7880	7880	0
70	20231025	175000	29203920	7880	7880	7880	7880	0
71	20231025	174900	29203920	7880	7880	7880	7880	0
72	20231025	174800	29203920	7880	7880	7880	7880	0
73	20231025	174700	29203920	7880	7880	7880	7880	0
74	20231025	174600	29203920	7880	7880	7880	7880	0
75	20231025	174500	29203920	7880	7880	7880	7880	0
76	20231025	174400	29203920	7880	7880	7880	7880	0
77	20231025	174300	29203920	7880	7880	7880	7880	0
78	20231025	174200	29203920	7880	7880	7880	7880	0
79	20231025	174100	29203920	7880	7880	7880	7880	0
80	20231025	174000	29203920	7880	7880	7880	7880	0
81	20231025	173900	29203920	7880	7880	7880	7880	0
82	20231025	173800	29203920	7880	7880	7880	7880	0
83	20231025	173700	29203920	7880	7880	7880	7880	0
84	20231025	173600	29203920	7880	7880	7880	7880	0
85	20231025	173500	29203920	7880	7880	7880	7880	0
86	20231025	173400	29203920	7880	7880	7880	7880	0
87	20231025	173300	29203920	7880	7880	7880	7880	0
88	20231025	173200	29203920	7880	7880	7880	7880	0
89	20231025	173100	29203920	7880	7880	7880	7880	0
90	20231025	173000	29203920	7880	7880	7880	7880	0
91	20231025	172900	29203920	7880	7880	7880	7880	0
92	20231025	172800	29203920	7880	7880	7880	7880	239
93	20231025	172700	29203920	7880	7880	7880	7880	0
94	20231025	172600	29203920	7880	7880	7880	7880	0
95	20231025	172500	29203920	7880	7880	7880	7880	0
96	20231025	172400	29203920	7880	7880	7880	7880	0
97	20231025	172300	29203920	7880	7880	7880	7880	0
98	20231025	172200	29203920	7880	7880	7880	7880	0
99	20231025	172100	29203920	7880	7880	7880	7880	0
100	20231025	172000	29203920	7880	7880	7880	7880	0
101	20231025	171900	29203920	7880	7880	7880	7880	0
102	20231025	171800	29203920	7880	7880	7880	7880	0
103	20231025	171700	29203920	7880	7880	7880	7880	0
104	20231025	171600	29203920	7880	7880	7880	7880	0
105	20231025	171500	29203920	7880	7880	7880	7880	0
106	20231025	171400	29203920	7880	7880	7880	7880	0
107	20231025	171300	29203920	7880	7880	7880	7880	0
108	20231025	171200	29203920	7880	7880	7880	7880	0
109	20231025	171100	29203920	7880	7880	7880	7880	0
110	20231025	171000	29203920	7880	7880	7880	7880	0
111	20231025	170900	29203920	7880	7880	7880	7880	0
112	20231025	170800	29203920	7880	7880	7880	7880	0
113	20231025	170700	29203920	7880	7880	7880	7880	0
114	20231025	170600	29203920	7880	7880	7880	7880	0
115	20231025	170500	29203920	7880	7880	7880	7880	0
116	20231025	170400	29203920	7880	7880	7880	7880	0
117	20231025	170300	29203920	7880	7880	7880	7880	0
118	20231025	170200	29203920	7880	7880	7880	7880	0
119	20231025	170100	29203920	7880	7880	7880	7880	0
120	20231025	170000	29203920	7880	7880	7880	7880	0
121	20231025	165900	29203920	7880	7880	7880	7880	0
122	20231025	165800	29203920	7880	7880	7880	7880	239
123	20231025	165700	29203920	7880	7880	7880	7880	0
124	20231025	165600	29203920	7880	7880	7880	7880	0
125	20231025	165500	29203920	7880	7880	7880	7880	0
126	20231025	165400	29203920	7880	7880	7880	7880	0
127	20231025	165300	29203920	7880	7880	7880	7880	0
128	20231025	165200	29203920	7880	7880	7880	7880	0
129	20231025	165100	29203920	7880	7880	7880	7880	0
130	20231025	165000	29203920	7880	7880	7880	7880	0
131	20231025	164900	29203920	7880	7880	7880	7880	0
132	20231025	164800	29203920	7880	7880	7880	7880	0
133	20231025	164700	29203920	7880	7880	7880	7880	0
134	20231025	164600	29203920	7880	7880	7880	7880	0
135	20231025	164500	29203920	7880	7880	7880	7880	0
136	20231025	164400	29203920	7880	7880	7880	7880	0
137	20231025	164300	29203920	7880	7880	7880	7880	0
138	20231025	164200	29203920	7880	7880	7880	7880	0
139	20231025	164100	29203920	7880	7880	7880	7880	0
140	20231025	164000	29203920	7880	7880	7880	7880	0
141	20231025	163900	29203920	7880	7880	7880	7880	0
142	20231025	163800	29203920	7880	7880	7880	7880	0
143	20231025	163700	29203920	7880	7880	7880	7880	0
144	20231025	163600	29203920	7880	7880	7880	7880	0
145	20231025	163500	29203920	7880	7880	7880	7880	0
146	20231025	163400	29203920	7880	7880	7880	7880	0
147	20231025	163300	29203920	7880	7880	7880	7880	0
148	20231025	163200	29203920	7880	7880	7880	7880	0
149	20231025	163100	29203920	7880	7880	7880	7880	0
150	20231025	163000	29203920	7880	7880	7880	7880	0
151	20231025	162900	29203920	7880	7880	7880	7880	0
152	20231025	162800	29203920	7880	7880	7880	7880	239
153	20231025	162700	29203920	7880	7880	7880	7880	0
154	20231025	162600	29203920	7880	7880	7880	7880	0
155	20231025	162500	29203920	7880	7880	7880	7880	0
156	20231025	162400	29203920	7880	7880	7880	7880	0
157	20231025	162300	29203920	7880	7880	7880	7880	0
158	20231025	162200	29203920	7880	7880	7880	7880	0
159	20231025	162100	29203920	7880	7880	7880	7880	0
160	20231025	162000	29203920	7880	7880	7880	7880	0
161	20231025	161900	29203920	7880	7880	7880	7880	0
162	20231025	161800	29203920	7880	7880	7880	7880	0
163	20231025	161700	29203920	7880	7880	7880	7880	0
164	20231025	161600	29203920	7880	7880	7880	7880	0
165	20231025	161500	29203920	7880	7880	7880	7880	0
166	20231025	161400	29203920	7880	7880	7880	7880	0
167	20231025	161300	29203920	7880	7880	7880	7880	0
168	20231025	161200	29203920	7880	7880	7880	7880	0
169	20231025	161100	29203920	7880	7880	7880	7880	0
170	20231025	161000	29203920	7880	7880	7880	7880	0
171	20231025	160900	29203920	7880	7880	7880	7880	0
172	20231025	160800	29203920	7880	7880	7880	7880	0
173	20231025	160700	29203920	7880	7880	7880	7880	0
174	20231025	160600	29203920	7880	7880	7880	7880	0
175	20231025	160500	29203920	7880	7880	7880	7880	0
176	20231025	160400	29203920	7880	7880	7880	7880	0
177	20231025	160300	29203920	7880	7880	7880	7880	0
178	20231025	160200	29203920	7880	7880	7880	7880	0
179	20231025	160100	29203920	7880	7880	7880	7880	0
180	20231025	160000	29203920	7880	7880	7880	7880	0
181	20231025	155900	29203920	7880	7880	7880	7880	0
182	20231025	155800	29203920	7880	7880	7880	7880	239
183	20231025	155700	29203920	7880	7880	7880	7880	0
184	20231025	155600	29203920	7880	7880	7880	7880	0
185	20231025	155500	29203920	7880	7880	7880	7880	0
186	20231025	155400	29203920	7880	7880	7880	7880	0
187	20231025	155300	29203920	7880	7880	7880	7880	0
188	20231025	155200	29203920	7880	7880	7880	7880	0
189	20231025	155100	29203920	7880	7880	7880	7880	0
190	20231025	155000	29203920	7880	7880	7880	7880	0
191	20231025	154900	29203920	7880	7880	7880	7880	0
192	20231025	154800	29203920	7880	7880	7880	7880	0
193	20231025	154700	29203920	7880	7880	7880	7880	0
194	20231025	154600	29203920	7880	7880	7880	7880	0
195	20231025	154500	29203920	7880	7880	7880	7880	0
196	20231025	154400	29203920	7880	7880	7880	7880	0
197	20231025	154300	29203920	7880	7880	7880	7880	0
198	20231025	154200	29203920	7880	7880	7880	7880	0
199	20231025	154100	29203920	7880	7880	7880	7880	0
200	20231025	154000	29203920	7880	7880	7880	7880	0
201	20231025	153900	29203920	7880	7880	7880	7880	0
202	20231025	153800	29203920	7880	7880	7880	7880	0
203	20231025	153700	29203920	7880	7880	7880	7880	0
204	20231025	153600	29203920	7880	7880	7880	7880	0
205	20231025	153500	29203920	7880	7880	7880	7880	0
206	20231025	153400	29203920	7880	7880	7880	7880	0
207	20231025	153300	29203920	7880	7880	7880	7880	0
208	20231025	153200	29203920	7880	7880	7880	7880	0
209	20231025	153100	29203920	7880	7880	7880	7880	0
210	20231025	153000	29203920	7880	7880	7880	7880	239
211	20231025	152900	27320600	7920	7920	7920	7920	0
212	20231025	152800	27320600	7920	7920	7920	7920	0
213	20231025	152700	27320600	7920	7920	7920	7920	0
214	20231025	152600	27320600	7920	7920	7920	7920	0
215	20231025	152500	27320600	7920	7920	7920	7920	0
216	20231025	152400	27320600	7920	7920	7920	7920	0
217	20231025	152300	27320600	7920	7920	7920	7920	0
218	20231025	152200	27320600	7920	7920	7920	7920	0
219	20231025	152100	27320600	7920	7920	7920	7920	0
220	20231025	152000	27320600	7920	7920	7920	7920	0
221	20231025	151900	27320600	7920	7910	7920	7910	24
222	20231025	151800	27130530	7920	7920	7920	7920	0
223	20231025	151700	27130530	7920	7920	7920	7920	1
224	20231025	151600	27122610	7920	7920	7920	7920	1
225	20231025	151500	27114690	7920	7920	7920	7920	1
226	20231025	151400	27106770	7920	7920	7920	7920	1
227	20231025	151300	27098850	7920	7920	7920	7920	1
228	20231025	151200	27090930	7920	7920	7920	7920	1
229	20231025	151100	27083010	7920	7920	7920	7920	1
230	20231025	151000	27075090	7920	7920	7920	7920	1
231	20231025	150900	27067170	7920	7920	7920	7920	1
232	20231025	150800	27059250	7920	7920	7920	7920	19
233	20231025	150700	26908770	7920	7920	7920	7920	11
234	20231025	150600	26821650	7920	7920	7920	7920	1
235	20231025	150500	26813730	7920	7920	7920	7920	1
236	20231025	150400	26805810	7920	7920	7920	7920	1
237	20231025	150300	26797890	7920	7920	7920	7920	1
238	20231025	150200	26789970	7920	7920	7920	7920	1
239	20231025	150100	26782050	7920	7920	7920	7920	1
240	20231025	150000	26774130	7920	7920	7920	7920	1
241	20231025	145900	26766210	7920	7920	7920	7920	1
242	20231025	145800	26758290	7920	7920	7920	7920	1
243	20231025	145700	26750370	7920	7920	7920	7920	1
244	20231025	145600	26742450	7920	7920	7920	7920	0
245	20231025	145500	26742450	7920	7920	7920	7920	2
246	20231025	145400	26726610	7910	7910	7910	7910	1
247	20231025	145300	26718700	7920	7920	7920	7920	2
248	20231025	145200	26702860	7920	7920	7920	7920	0
249	20231025	145100	26702860	7920	7920	7920	7920	3
250	20231025	145000	26679100	7910	7910	7910	7910	0
251	20231025	144900	26679100	7910	7920	7920	7910	16
252	20231025	144800	26552390	7920	7920	7920	7920	0
253	20231025	144700	26552390	7920	7920	7920	7920	2
254	20231025	144600	26536550	7920	7920	7920	7920	0
255	20231025	144500	26536550	7920	7920	7920	7920	2
256	20231025	144400	26520710	7920	7920	7920	7920	3
257	20231025	144300	26496950	7920	7940	7940	7920	50
258	20231025	144200	26100910	7940	7940	7940	7940	0
259	20231025	144100	26100910	7940	7940	7940	7940	82
260	20231025	144000	25449830	7940	7940	7940	7940	0
261	20231025	143900	25449830	7940	7940	7940	7940	2
262	20231025	143800	25433950	7940	7940	7940	7940	0
263	20231025	143700	25433950	7940	7940	7940	7940	202
264	20231025	143600	23830070	7940	7940	7940	7940	0
265	20231025	143500	23830070	7940	7940	7940	7940	2
266	20231025	143400	23814190	7940	7940	7940	7940	0
267	20231025	143300	23814190	7940	7940	7940	7940	2
268	20231025	143200	23798310	7940	7940	7940	7940	1
269	20231025	143100	23790370	7940	7940	7940	7940	1
270	20231025	143000	23782430	7940	7940	7940	7940	2
271	20231025	142900	23766550	7940	7940	7940	7940	1
272	20231025	142800	23758610	7940	7940	7940	7940	2
273	20231025	142700	23742730	7940	7940	7940	7940	1
274	20231025	142600	23734790	7940	7940	7940	7940	2
275	20231025	142500	23718910	7940	7940	7940	7940	1
276	20231025	142400	23710970	7930	7930	7930	7930	90
277	20231025	142300	22997270	7930	7930	7930	7930	2
278	20231025	142200	22981410	7930	7930	7930	7930	1
279	20231025	142100	22973480	7930	7930	7930	7930	2
280	20231025	142000	22957620	7930	7930	7930	7930	1
281	20231025	141900	22949690	7930	7930	7930	7930	2
282	20231025	141800	22933830	7930	7930	7930	7930	13
283	20231025	141700	22830740	7930	7930	7930	7930	1
284	20231025	141600	22822810	7930	7930	7930	7930	2
285	20231025	141500	22806950	7930	7930	7930	7930	1
286	20231025	141400	22799020	7930	7930	7930	7930	2
287	20231025	141300	22783160	7930	7930	7930	7930	1
288	20231025	141200	22775230	7930	7930	7930	7930	2
289	20231025	141100	22759370	7930	7930	7930	7930	65
290	20231025	141000	22243920	7930	7930	7930	7930	2
291	20231025	140900	22228060	7930	7930	7930	7930	1
292	20231025	140800	22220130	7930	7930	7930	7930	0
293	20231025	140700	22220130	7930	7930	7930	7930	3
294	20231025	140600	22196340	7930	7930	7930	7930	0
295	20231025	140500	22196340	7930	7930	7930	7930	3
296	20231025	140400	22172550	7930	7930	7930	7930	0
297	20231025	140300	22172550	7930	7930	7930	7930	3
298	20231025	140200	22148760	7930	7930	7930	7930	0
299	20231025	140100	22148760	7930	7930	7930	7930	2
300	20231025	140000	22132900	7930	7930	7930	7930	2
301	20231025	135900	22117040	7930	7930	7930	7930	2
302	20231025	135800	22101180	7930	7930	7930	7930	1
303	20231025	135700	22093250	7930	7930	7930	7930	2
304	20231025	135600	22077390	7930	7930	7930	7930	1
305	20231025	135500	22069460	7930	7930	7930	7930	2
306	20231025	135400	22053600	7930	7930	7930	7930	2
307	20231025	135300	22037740	7930	7930	7930	7930	2
308	20231025	135200	22021880	7930	7930	7930	7930	0
309	20231025	135100	22021880	7930	7930	7930	7930	3
310	20231025	135000	21998090	7930	7930	7930	7930	0
311	20231025	134900	21998090	7930	7930	7930	7930	3
312	20231025	134800	21974300	7930	7930	7930	7930	0
313	20231025	134700	21974300	7930	7940	7940	7930	3
314	20231025	134600	21950500	7940	7940	7940	7940	0
315	20231025	134500	21950500	7940	7940	7940	7940	1
316	20231025	134400	21942560	7940	7950	7950	7940	4
317	20231025	134300	21910790	7950	7950	7950	7950	1
318	20231025	134200	21902840	7950	7950	7950	7950	2
319	20231025	134100	21886940	7950	7950	7950	7950	1
320	20231025	134000	21878990	7950	7950	7950	7950	2
321	20231025	133900	21863090	7950	7950	7950	7950	1
322	20231025	133800	21855140	7950	7950	7950	7950	1
323	20231025	133700	21847190	7950	7950	7950	7950	2
324	20231025	133600	21831290	7950	7950	7950	7950	1
325	20231025	133500	21823340	7950	7950	7950	7950	2
326	20231025	133400	21807440	7950	7950	7950	7950	1
327	20231025	133300	21799490	7950	7950	7950	7950	2
328	20231025	133200	21783590	7950	7950	7950	7950	1
329	20231025	133100	21775640	7950	7950	7950	7950	2
330	20231025	133000	21759740	7950	7950	7950	7950	1
331	20231025	132900	21751790	7950	7950	7950	7950	1
332	20231025	132800	21743840	7950	7950	7950	7950	2
333	20231025	132700	21727940	7950	7950	7950	7950	1
334	20231025	132600	21719990	7950	7950	7950	7940	3
335	20231025	132500	21696150	7950	7950	7950	7950	1
336	20231025	132400	21688200	7950	7950	7950	7950	2
337	20231025	132300	21672300	7950	7970	7970	7950	5
338	20231025	132200	21632520	7970	7970	7970	7970	0
339	20231025	132100	21632520	7970	7970	7970	7970	3
340	20231025	132000	21608610	7970	7970	7970	7970	0
341	20231025	131900	21608610	7970	7970	7970	7970	3
342	20231025	131800	21584700	7970	7970	7970	7970	0
343	20231025	131700	21584700	7970	7970	7970	7970	3
344	20231025	131600	21560790	7970	7970	7970	7970	0
345	20231025	131500	21560790	7970	7970	7970	7970	3
346	20231025	131400	21536880	7970	7970	7970	7970	0
347	20231025	131300	21536880	7970	7970	7970	7970	2
348	20231025	131200	21520940	7970	7970	7970	7970	1
349	20231025	131100	21512970	7970	7970	7970	7970	2
350	20231025	131000	21497030	7970	7970	7970	7970	1
351	20231025	130900	21489060	7970	7970	7970	7970	2
352	20231025	130800	21473120	7970	7970	7970	7970	1
353	20231025	130700	21465150	7970	7970	7970	7970	2
354	20231025	130600	21449210	7970	7970	7970	7970	0
355	20231025	130500	21449210	7970	7970	7970	7970	3
356	20231025	130400	21425300	7970	7970	7970	7970	0
357	20231025	130300	21425300	7970	7970	7970	7970	3
358	20231025	130200	21401390	7970	7970	7970	7970	84
359	20231025	130100	20731910	7970	7970	7970	7970	0
360	20231025	130000	20731910	7970	7970	7970	7970	0
361	20231025	125900	20731910	7970	7970	7970	7970	0
362	20231025	125800	20731910	7970	7970	7970	7970	0
363	20231025	125700	20731910	7970	7970	7970	7970	0
364	20231025	125600	20731910	7970	7970	7970	7970	0
365	20231025	125500	20731910	7970	7970	7970	7970	0
366	20231025	125400	20731910	7970	7970	7970	7970	0
367	20231025	125300	20731910	7970	7970	7970	7970	0
368	20231025	125200	20731910	7970	7970	7970	7970	0
369	20231025	125100	20731910	7970	7970	7970	7970	0
370	20231025	125000	20731910	7970	7970	7970	7970	0
371	20231025	124900	20731910	7970	7970	7970	7970	0
372	20231025	124800	20731910	7970	7970	7970	7970	0
373	20231025	124700	20731910	7970	7970	7970	7970	0
374	20231025	124600	20731910	7970	7970	7970	7970	0
375	20231025	124500	20731910	7970	7970	7970	7970	0
376	20231025	124400	20731910	7970	7970	7970	7970	0
377	20231025	124300	20731910	7970	7970	7970	7970	0
378	20231025	124200	20731910	7970	7970	7970	7970	0
379	20231025	124100	20731910	7970	7970	7970	7970	0
380	20231025	124000	20731910	7970	7970	7970	7970	0
381	20231025	123900	20731910	7970	7970	7970	7970	0
382	20231025	123800	20731910	7970	7970	7970	7970	0
383	20231025	123700	20731910	7970	7970	7970	7970	14
384	20231025	123600	20620330	7970	7970	7970	7970	0
385	20231025	123500	20620330	7970	7970	7970	7970	20
386	20231025	123400	20460930	7970	7970	7970	7970	0
387	20231025	123300	20460930	7970	7970	7970	7970	0
388	20231025	123200	20460930	7970	7970	7970	7970	0
389	20231025	123100	20460930	7970	7970	7970	7970	0
390	20231025	123000	20460930	7970	7970	7970	7970	0
391	20231025	122900	20460930	7970	7970	7970	7970	0
392	20231025	122800	20460930	7970	7970	7970	7970	0
393	20231025	122700	20460930	7970	7970	7970	7970	0
394	20231025	122600	20460930	7970	7970	7970	7970	0
395	20231025	122500	20460930	7970	7970	7970	7970	0
396	20231025	122400	20460930	7970	7970	7970	7970	0
397	20231025	122300	20460930	7970	7970	7970	7970	0
398	20231025	122200	20460930	7970	7970	7970	7970	20
399	20231025	122100	20301530	7980	7980	7980	7980	0
400	20231025	122000	20301530	7980	7980	7980	7980	0
401	20231025	121900	20301530	7980	7980	7980	7980	0
402	20231025	121800	20301530	7980	7980	7980	7980	0
403	20231025	121700	20301530	7980	7980	7980	7980	0
404	20231025	121600	20301530	7980	7980	7980	7980	0
405	20231025	121500	20301530	7980	7980	7980	7980	0
406	20231025	121400	20301530	7980	7980	7980	7980	0
407	20231025	121300	20301530	7980	7980	7980	7980	0
408	20231025	121200	20301530	7980	7980	7980	7980	0
409	20231025	121100	20301530	7980	7980	7980	7980	0
410	20231025	121000	20301530	7980	7970	7980	7970	2
411	20231025	120900	20285580	7970	7970	7970	7970	0
412	20231025	120800	20285580	7970	7970	7970	7970	0
413	20231025	120700	20285580	7970	7970	7970	7970	0
414	20231025	120600	20285580	7970	7970	7970	7970	0
415	20231025	120500	20285580	7970	7970	7970	7970	0
416	20231025	120400	20285580	7970	7970	7970	7970	0
417	20231025	120300	20285580	7970	7970	7970	7970	0
418	20231025	120200	20285580	7970	7970	7970	7970	10
419	20231025	120100	20205880	7970	7970	7970	7970	0
420	20231025	120000	20205880	7970	7970	7970	7970	0
421	20231025	115900	20205880	7970	7970	7970	7970	0
422	20231025	115800	20205880	7970	7970	7970	7970	22
423	20231025	115700	20030540	7980	7980	7980	7980	0
424	20231025	115600	20030540	7980	7980	7980	7980	0
425	20231025	115500	20030540	7980	7980	7980	7980	0
426	20231025	115400	20030540	7980	7980	7980	7980	2
427	20231025	115300	20014580	7970	7970	7970	7970	0
428	20231025	115200	20014580	7970	7970	7970	7970	0
429	20231025	115100	20014580	7970	7970	7970	7970	0
430	20231025	115000	20014580	7970	7970	7970	7970	0
431	20231025	114900	20014580	7970	7970	7970	7970	0
432	20231025	114800	20014580	7970	7970	7970	7970	0
433	20231025	114700	20014580	7970	7970	7970	7970	0
434	20231025	114600	20014580	7970	7970	7970	7970	0
435	20231025	114500	20014580	7970	7970	7970	7970	0
436	20231025	114400	20014580	7970	7970	7970	7970	0
437	20231025	114300	20014580	7970	7970	7970	7970	0
438	20231025	114200	20014580	7970	7970	7970	7970	0
439	20231025	114100	20014580	7970	7970	7970	7970	30
440	20231025	114000	19775480	7970	7980	7980	7970	75
441	20231025	113900	19177510	7990	7990	7990	7990	0
442	20231025	113800	19177510	7990	7990	7990	7990	23
443	20231025	113700	18993740	8000	8000	8000	8000	0
444	20231025	113600	18993740	8000	8000	8000	8000	0
445	20231025	113500	18993740	8000	8000	8000	8000	0
446	20231025	113400	18993740	8000	8000	8000	8000	0
447	20231025	113300	18993740	8000	8000	8000	8000	0
448	20231025	113200	18993740	8000	8000	8000	8000	0
449	20231025	113100	18993740	8000	8000	8000	8000	0
450	20231025	113000	18993740	8000	8000	8000	8000	0
451	20231025	112900	18993740	8000	8000	8000	8000	0
452	20231025	112800	18993740	8000	8000	8000	8000	0
453	20231025	112700	18993740	8000	8000	8000	8000	0
454	20231025	112600	18993740	8000	8000	8000	8000	0
455	20231025	112500	18993740	8000	8000	8000	8000	0
456	20231025	112400	18993740	8000	8000	8000	8000	0
457	20231025	112300	18993740	8000	8000	8000	8000	0
458	20231025	112200	18993740	8000	8000	8000	8000	0
459	20231025	112100	18993740	8000	8000	8000	8000	0
460	20231025	112000	18993740	8000	8000	8000	8000	0
461	20231025	111900	18993740	8000	8000	8000	8000	0
462	20231025	111800	18993740	8000	8000	8000	8000	5
463	20231025	111700	18953740	8000	8000	8000	8000	0
464	20231025	111600	18953740	8000	8000	8000	8000	0
465	20231025	111500	18953740	8000	8000	8000	8000	0
466	20231025	111400	18953740	8000	8000	8000	8000	0
467	20231025	111300	18953740	8000	8000	8000	8000	2
468	20231025	111200	18937740	7960	7960	7960	7960	0
469	20231025	111100	18937740	7960	7960	7960	7960	0
470	20231025	111000	18937740	7960	7970	7970	7960	30
471	20231025	110900	18698880	7970	7970	7970	7970	0
472	20231025	110800	18698880	7970	8000	8000	7860	2092
473	20231025	110700	2110720	8000	8000	8000	8000	50
474	20231025	110600	1710720	8000	8000	8000	8000	0
475	20231025	110500	1710720	8000	8000	8000	8000	0
476	20231025	110400	1710720	8000	8000	8000	8000	0
477	20231025	110300	1710720	8000	8000	8000	8000	0
478	20231025	110200	1710720	8000	8000	8000	8000	0
479	20231025	110100	1710720	8000	8000	8000	8000	0
480	20231025	110000	1710720	8000	8000	8000	8000	0
481	20231025	105900	1710720	8000	8000	8000	8000	0
482	20231025	105800	1710720	8000	8000	8000	8000	30
483	20231025	105700	1470720	8010	8010	8010	8010	0
484	20231025	105600	1470720	8010	8010	8010	8010	0
485	20231025	105500	1470720	8010	8010	8010	8010	0
486	20231025	105400	1470720	8010	8010	8010	8010	0
487	20231025	105300	1470720	8010	8010	8010	8010	0
488	20231025	105200	1470720	8010	8010	8010	8010	0
489	20231025	105100	1470720	8010	8010	8010	8010	0
490	20231025	105000	1470720	8010	8010	8010	8010	0
491	20231025	104900	1470720	8010	8010	8010	8010	0
492	20231025	104800	1470720	8010	8010	8010	8010	0
493	20231025	104700	1470720	8010	8010	8010	8010	0
494	20231025	104600	1470720	8010	8010	8010	8010	0
495	20231025	104500	1470720	8010	8010	8010	8010	0
496	20231025	104400	1470720	8010	8010	8010	8010	0
497	20231025	104300	1470720	8010	8010	8010	8010	0
498	20231025	104200	1470720	8010	8010	8010	8010	0
499	20231025	104100	1470720	8010	8010	8010	8010	0
500	20231025	104000	1470720	8010	8010	8010	8010	0
501	20231025	103900	1470720	8010	8010	8010	8010	4
502	20231025	103800	1438680	8010	8010	8010	8010	0
503	20231025	103700	1438680	8010	8010	8010	8010	0
504	20231025	103600	1438680	8010	8010	8010	8010	0
505	20231025	103500	1438680	8010	8010	8010	8010	0
506	20231025	103400	1438680	8010	8010	8010	8010	0
507	20231025	103300	1438680	8010	8010	8010	8010	0
508	20231025	103200	1438680	8010	8010	8010	8010	0
509	20231025	103100	1438680	8010	8010	8010	8010	1
510	20231025	103000	1430670	8010	8010	8010	8010	0
511	20231025	102900	1430670	8010	8010	8010	8010	0
512	20231025	102800	1430670	8010	8010	8010	8010	0
513	20231025	102700	1430670	8010	8010	8010	8010	0
514	20231025	102600	1430670	8010	8010	8010	8010	0
515	20231025	102500	1430670	8010	8010	8010	8010	0
516	20231025	102400	1430670	8010	8010	8010	8010	0
517	20231025	102300	1430670	8010	8010	8010	8010	0
518	20231025	102200	1430670	8010	8010	8010	8010	0
519	20231025	102100	1430670	8010	8010	8010	8010	0
520	20231025	102000	1430670	8010	8010	8010	8010	0
521	20231025	101900	1430670	8010	8010	8010	8010	1
522	20231025	101800	1422660	8010	8010	8010	8010	0
523	20231025	101700	1422660	8010	8010	8010	8010	0
524	20231025	101600	1422660	8010	8010	8010	8010	0
525	20231025	101500	1422660	8010	8010	8010	8010	0
526	20231025	101400	1422660	8010	8010	8010	8010	0
527	20231025	101300	1422660	8010	8010	8010	8010	0
528	20231025	101200	1422660	8010	8010	8010	8010	0
529	20231025	101100	1422660	8010	8010	8010	8010	0
530	20231025	101000	1422660	8010	8010	8010	8010	0
531	20231025	100900	1422660	8010	8010	8010	8010	0
532	20231025	100800	1422660	8010	8010	8010	8010	0
533	20231025	100700	1422660	8010	8010	8010	8010	0
534	20231025	100600	1422660	8010	8010	8010	8010	0
535	20231025	100500	1422660	8010	8010	8010	8010	0
536	20231025	100400	1422660	8010	8010	8010	8010	0
537	20231025	100300	1422660	8010	8010	8010	8010	0
538	20231025	100200	1422660	8010	8010	8010	8010	5
539	20231025	100100	1382610	7990	7990	7990	7990	0
540	20231025	100000	1382610	7990	7990	7990	7990	64
541	20231025	095900	871250	7990	7990	7990	7990	0
542	20231025	095800	871250	7990	7990	7990	7990	0
543	20231025	095700	871250	7990	7990	7990	7990	0
544	20231025	095600	871250	7990	7990	7990	7990	0
545	20231025	095500	871250	7990	7990	7990	7990	0
546	20231025	095400	871250	7990	7990	7990	7990	0
547	20231025	095300	871250	7990	7990	7990	7990	0
548	20231025	095200	871250	7990	7990	7990	7990	0
549	20231025	095100	871250	7990	7990	7990	7990	0
550	20231025	095000	871250	7990	7990	7990	7990	0
551	20231025	094900	871250	7990	7990	7990	7990	0
552	20231025	094800	871250	7990	7990	7990	7990	5
553	20231025	094700	831300	8010	8000	8010	7990	22
554	20231025	094600	655310	8010	8010	8010	8010	0
555	20231025	094500	655310	8010	8010	8010	8010	0
556	20231025	094400	655310	8010	8010	8010	8010	0
557	20231025	094300	655310	8010	8010	8010	8010	0
558	20231025	094200	655310	8010	8010	8010	8010	1
559	20231025	094100	647300	8010	8010	8010	8010	0
560	20231025	094000	647300	8010	8010	8010	8010	0
561	20231025	093900	647300	8010	8010	8010	8010	0
562	20231025	093800	647300	8010	8010	8010	8010	0
563	20231025	093700	647300	8010	8010	8010	8010	0
564	20231025	093600	647300	8010	8010	8010	8010	0
565	20231025	093500	647300	8010	8010	8010	8010	0
566	20231025	093400	647300	8010	8010	8010	8010	0
567	20231025	093300	647300	8010	8010	8010	8010	1
568	20231025	093200	639290	8010	8010	8010	8010	1
569	20231025	093100	631280	8000	8000	8000	8000	0
570	20231025	093000	631280	8000	8000	8000	8000	0
571	20231025	092900	631280	8000	8000	8000	8000	49
572	20231025	092800	239280	8000	8000	8000	8000	0
573	20231025	092700	239280	8000	8000	8000	8000	0
574	20231025	092600	239280	8000	8000	8000	8000	0
575	20231025	092500	239280	8000	8000	8000	8000	1
576	20231025	092400	231280	8010	8010	8010	8010	0
577	20231025	092300	231280	8010	8010	8010	8010	0
578	20231025	092200	231280	8010	8010	8010	8010	0
579	20231025	092100	231280	8010	8010	8010	8010	0
580	20231025	092000	231280	8010	8010	8010	8010	0
581	20231025	091900	231280	8010	8010	8010	8010	0
582	20231025	091800	231280	8010	8010	8010	8010	0
583	20231025	091700	231280	8010	8010	8010	8010	0
584	20231025	091600	231280	8010	8010	8010	8010	0
585	20231025	091500	231280	8010	8010	8010	8010	0
586	20231025	091400	231280	8010	8010	8010	8010	2
587	20231025	091300	215260	8000	8010	8010	8000	2
588	20231025	091200	199250	7970	7970	7970	7970	0
589	20231025	091100	199250	7970	7970	7970	7970	0
590	20231025	091000	199250	7970	7970	7970	7970	0
591	20231025	090900	199250	7970	7970	7970	7970	0
592	20231025	090800	199250	7970	7970	7970	7970	2
593	20231025	090700	183310	7970	7970	7970	7970	0
594	20231025	090600	183310	7970	7970	7970	7970	0
595	20231025	090500	183310	7970	7970	7970	7970	0
596	20231025	090400	183310	7970	7970	7970	7970	0
597	20231025	090300	183310	7970	7970	7970	7970	0
598	20231025	090200	183310	7970	7970	7970	7970	0
599	20231025	090100	183310	7970	7970	7970	7970	1
600	20231025	090000	175340	7970	7970	7970	7970	22