KissMeData/007770/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184600	888635150	17980	17980	17980	17980	248
3	20231019	184500	888635150	17980	17980	17980	17980	0
4	20231019	184400	888635150	17980	17980	17980	17980	0
5	20231019	184300	888635150	17980	17980	17980	17980	0
6	20231019	184200	888635150	17980	17980	17980	17980	0
7	20231019	184100	888635150	17980	17980	17980	17980	0
8	20231019	184000	888635150	17980	17980	17980	17980	0
9	20231019	183900	888635150	17980	17980	17980	17980	0
10	20231019	183800	888635150	17980	17980	17980	17980	0
11	20231019	183700	888635150	17980	17980	17980	17980	0
12	20231019	183600	888635150	17980	17980	17980	17980	0
13	20231019	183500	888635150	17980	17980	17980	17980	0
14	20231019	183400	888635150	17980	17980	17980	17980	0
15	20231019	183300	888635150	17980	17980	17980	17980	0
16	20231019	183200	888635150	17980	17980	17980	17980	0
17	20231019	183100	888635150	17980	17980	17980	17980	0
18	20231019	183000	888635150	17980	17980	17980	17980	0
19	20231019	182900	888635150	17980	17980	17980	17980	0
20	20231019	182800	888635150	17980	17980	17980	17980	0
21	20231019	182700	888635150	17980	17980	17980	17980	0
22	20231019	182600	888635150	17980	17980	17980	17980	0
23	20231019	182500	888635150	17980	17980	17980	17980	0
24	20231019	182400	888635150	17980	17980	17980	17980	0
25	20231019	182300	888635150	17980	17980	17980	17980	0
26	20231019	182200	888635150	17980	17980	17980	17980	0
27	20231019	182100	888635150	17980	17980	17980	17980	0
28	20231019	182000	888635150	17980	17980	17980	17980	0
29	20231019	181900	888635150	17980	17980	17980	17980	0
30	20231019	181800	888635150	17980	17980	17980	17980	0
31	20231019	181700	888635150	17980	17980	17980	17980	0
32	20231019	181600	888635150	17980	17980	17980	17980	248
33	20231019	181500	888635150	17980	17980	17980	17980	0
34	20231019	181400	888635150	17980	17980	17980	17980	0
35	20231019	181300	888635150	17980	17980	17980	17980	0
36	20231019	181200	888635150	17980	17980	17980	17980	0
37	20231019	181100	888635150	17980	17980	17980	17980	0
38	20231019	181000	888635150	17980	17980	17980	17980	0
39	20231019	180900	888635150	17980	17980	17980	17980	0
40	20231019	180800	888635150	17980	17980	17980	17980	0
41	20231019	180700	888635150	17980	17980	17980	17980	0
42	20231019	180600	888635150	17980	17980	17980	17980	0
43	20231019	180500	888635150	17980	17980	17980	17980	0
44	20231019	180400	888635150	17980	17980	17980	17980	0
45	20231019	180300	888635150	17980	17980	17980	17980	0
46	20231019	180200	888635150	17980	17980	17980	17980	0
47	20231019	180100	888635150	17980	17980	17980	17980	0
48	20231019	180000	888635150	17980	17980	17980	17980	0
49	20231019	175900	888635150	17980	17980	17980	17980	0
50	20231019	175800	888635150	17980	17980	17980	17980	0
51	20231019	175700	888635150	17980	17980	17980	17980	0
52	20231019	175600	888635150	17980	17980	17980	17980	0
53	20231019	175500	888635150	17980	17980	17980	17980	0
54	20231019	175400	888635150	17980	17980	17980	17980	0
55	20231019	175300	888635150	17980	17980	17980	17980	0
56	20231019	175200	888635150	17980	17980	17980	17980	0
57	20231019	175100	888635150	17980	17980	17980	17980	0
58	20231019	175000	888635150	17980	17980	17980	17980	0
59	20231019	174900	888635150	17980	17980	17980	17980	0
60	20231019	174800	888635150	17980	17980	17980	17980	0
61	20231019	174700	888635150	17980	17980	17980	17980	0
62	20231019	174600	888635150	17980	17980	17980	17980	248
63	20231019	174500	888635150	17980	17980	17980	17980	0
64	20231019	174400	888635150	17980	17980	17980	17980	0
65	20231019	174300	888635150	17980	17980	17980	17980	0
66	20231019	174200	888635150	17980	17980	17980	17980	0
67	20231019	174100	888635150	17980	17980	17980	17980	0
68	20231019	174000	888635150	17980	17980	17980	17980	0
69	20231019	173900	888635150	17980	17980	17980	17980	0
70	20231019	173800	888635150	17980	17980	17980	17980	0
71	20231019	173700	888635150	17980	17980	17980	17980	0
72	20231019	173600	888635150	17980	17980	17980	17980	0
73	20231019	173500	888635150	17980	17980	17980	17980	0
74	20231019	173400	888635150	17980	17980	17980	17980	0
75	20231019	173300	888635150	17980	17980	17980	17980	0
76	20231019	173200	888635150	17980	17980	17980	17980	0
77	20231019	173100	888635150	17980	17980	17980	17980	0
78	20231019	173000	888635150	17980	17980	17980	17980	0
79	20231019	172900	888635150	17980	17980	17980	17980	0
80	20231019	172800	888635150	17980	17980	17980	17980	0
81	20231019	172700	888635150	17980	17980	17980	17980	0
82	20231019	172600	888635150	17980	17980	17980	17980	0
83	20231019	172500	888635150	17980	17980	17980	17980	0
84	20231019	172400	888635150	17980	17980	17980	17980	0
85	20231019	172300	888635150	17980	17980	17980	17980	0
86	20231019	172200	888635150	17980	17980	17980	17980	0
87	20231019	172100	888635150	17980	17980	17980	17980	0
88	20231019	172000	888635150	17980	17980	17980	17980	0
89	20231019	171900	888635150	17980	17980	17980	17980	0
90	20231019	171800	888635150	17980	17980	17980	17980	0
91	20231019	171700	888635150	17980	17980	17980	17980	0
92	20231019	171600	888635150	17980	17980	17980	17980	248
93	20231019	171500	888635150	17980	17980	17980	17980	0
94	20231019	171400	888635150	17980	17980	17980	17980	0
95	20231019	171300	888635150	17980	17980	17980	17980	0
96	20231019	171200	888635150	17980	17980	17980	17980	0
97	20231019	171100	888635150	17980	17980	17980	17980	0
98	20231019	171000	888635150	17980	17980	17980	17980	0
99	20231019	170900	888635150	17980	17980	17980	17980	0
100	20231019	170800	888635150	17980	17980	17980	17980	0
101	20231019	170700	888635150	17980	17980	17980	17980	0
102	20231019	170600	888635150	17980	17980	17980	17980	0
103	20231019	170500	888635150	17980	17980	17980	17980	0
104	20231019	170400	888635150	17980	17980	17980	17980	0
105	20231019	170300	888635150	17980	17980	17980	17980	0
106	20231019	170200	888635150	17980	17980	17980	17980	0
107	20231019	170100	888635150	17980	17980	17980	17980	0
108	20231019	170000	888635150	17980	17980	17980	17980	0
109	20231019	165900	888635150	17980	17980	17980	17980	0
110	20231019	165800	888635150	17980	17980	17980	17980	0
111	20231019	165700	888635150	17980	17980	17980	17980	0
112	20231019	165600	888635150	17980	17980	17980	17980	0
113	20231019	165500	888635150	17980	17980	17980	17980	0
114	20231019	165400	888635150	17980	17980	17980	17980	0
115	20231019	165300	888635150	17980	17980	17980	17980	0
116	20231019	165200	888635150	17980	17980	17980	17980	0
117	20231019	165100	888635150	17980	17980	17980	17980	0
118	20231019	165000	888635150	17980	17980	17980	17980	0
119	20231019	164900	888635150	17980	17980	17980	17980	0
120	20231019	164800	888635150	17980	17980	17980	17980	0
121	20231019	164700	888635150	17980	17980	17980	17980	0
122	20231019	164600	888635150	17980	17980	17980	17980	248
123	20231019	164500	888635150	17980	17980	17980	17980	0
124	20231019	164400	888635150	17980	17980	17980	17980	0
125	20231019	164300	888635150	17980	17980	17980	17980	0
126	20231019	164200	888635150	17980	17980	17980	17980	0
127	20231019	164100	888635150	17980	17980	17980	17980	0
128	20231019	164000	888635150	17980	17980	17980	17980	0
129	20231019	163900	888635150	17980	17980	17980	17980	0
130	20231019	163800	888635150	17980	17980	17980	17980	0
131	20231019	163700	888635150	17980	17980	17980	17980	0
132	20231019	163600	888635150	17980	17980	17980	17980	0
133	20231019	163500	888635150	17980	17980	17980	17980	0
134	20231019	163400	888635150	17980	17980	17980	17980	0
135	20231019	163300	888635150	17980	17980	17980	17980	0
136	20231019	163200	888635150	17980	17980	17980	17980	0
137	20231019	163100	888635150	17980	17980	17980	17980	0
138	20231019	163000	888635150	17980	17980	17980	17980	0
139	20231019	162900	888635150	17980	17980	17980	17980	0
140	20231019	162800	888635150	17980	17980	17980	17980	0
141	20231019	162700	888635150	17980	17980	17980	17980	0
142	20231019	162600	888635150	17980	17980	17980	17980	0
143	20231019	162500	888635150	17980	17980	17980	17980	0
144	20231019	162400	888635150	17980	17980	17980	17980	0
145	20231019	162300	888635150	17980	17980	17980	17980	0
146	20231019	162200	888635150	17980	17980	17980	17980	0
147	20231019	162100	888635150	17980	17980	17980	17980	0
148	20231019	162000	888635150	17980	17980	17980	17980	0
149	20231019	161900	888635150	17980	17980	17980	17980	0
150	20231019	161800	888635150	17980	17980	17980	17980	0
151	20231019	161700	888635150	17980	17980	17980	17980	0
152	20231019	161600	888635150	17980	17980	17980	17980	248
153	20231019	161500	888635150	17980	17980	17980	17980	0
154	20231019	161400	888635150	17980	17980	17980	17980	0
155	20231019	161300	888635150	17980	17980	17980	17980	0
156	20231019	161200	888635150	17980	17980	17980	17980	0
157	20231019	161100	888635150	17980	17980	17980	17980	0
158	20231019	161000	888635150	17980	17980	17980	17980	0
159	20231019	160900	888635150	17980	17980	17980	17980	0
160	20231019	160800	888635150	17980	17980	17980	17980	0
161	20231019	160700	888635150	17980	17980	17980	17980	0
162	20231019	160600	888635150	17980	17980	17980	17980	0
163	20231019	160500	888635150	17980	17980	17980	17980	0
164	20231019	160400	888635150	17980	17980	17980	17980	0
165	20231019	160300	888635150	17980	17980	17980	17980	0
166	20231019	160200	888635150	17980	17980	17980	17980	0
167	20231019	160100	888635150	17980	17980	17980	17980	0
168	20231019	160000	888635150	17980	17980	17980	17980	0
169	20231019	155900	888635150	17980	17980	17980	17980	0
170	20231019	155800	888635150	17980	17980	17980	17980	0
171	20231019	155700	888635150	17980	17980	17980	17980	0
172	20231019	155600	888635150	17980	17980	17980	17980	0
173	20231019	155500	888635150	17980	17980	17980	17980	0
174	20231019	155400	888635150	17980	17980	17980	17980	0
175	20231019	155300	888635150	17980	17980	17980	17980	0
176	20231019	155200	888635150	17980	17980	17980	17980	0
177	20231019	155100	888635150	17980	17980	17980	17980	0
178	20231019	155000	888635150	17980	17980	17980	17980	0
179	20231019	154900	888635150	17980	17980	17980	17980	0
180	20231019	154800	888635150	17980	17980	17980	17980	0
181	20231019	154700	888635150	17980	17980	17980	17980	0
182	20231019	154600	888635150	17980	17980	17980	17980	248
183	20231019	154500	888635150	17980	17980	17980	17980	0
184	20231019	154400	888635150	17980	17980	17980	17980	0
185	20231019	154300	888635150	17980	17980	17980	17980	0
186	20231019	154200	888635150	17980	17980	17980	17980	0
187	20231019	154100	888635150	17980	17980	17980	17980	0
188	20231019	154000	888635150	17980	17980	17980	17980	0
189	20231019	153900	888635150	17980	17980	17980	17980	0
190	20231019	153800	888635150	17980	17980	17980	17980	0
191	20231019	153700	888635150	17980	17980	17980	17980	0
192	20231019	153600	888635150	17980	17980	17980	17980	0
193	20231019	153500	888635150	17980	17980	17980	17980	0
194	20231019	153400	888635150	17980	17980	17980	17980	0
195	20231019	153300	888635150	17980	17980	17980	17980	0
196	20231019	153200	888635150	17980	17980	17980	17980	0
197	20231019	153100	888635150	17980	17980	17980	17980	0
198	20231019	153000	888635150	17980	17980	17980	17980	248
199	20231019	152900	884176110	18000	18000	18000	18000	0
200	20231019	152800	884176110	18000	18000	18000	18000	0
201	20231019	152700	884176110	18000	18000	18000	18000	0
202	20231019	152600	884176110	18000	18000	18000	18000	0
203	20231019	152500	884176110	18000	18000	18000	18000	0
204	20231019	152400	884176110	18000	18000	18000	18000	0
205	20231019	152300	884176110	18000	18000	18000	18000	0
206	20231019	152200	884176110	18000	18000	18000	18000	0
207	20231019	152100	884176110	18000	18000	18000	18000	0
208	20231019	152000	884176110	18000	18000	18000	18000	0
209	20231019	151900	884176110	18000	17990	18110	17990	25
210	20231019	151800	883726230	17990	18100	18100	17990	46
211	20231019	151700	882898470	18100	18100	18100	17990	109
212	20231019	151600	880936460	17990	18000	18000	17990	101
213	20231019	151500	879118470	18110	18110	18110	18110	17
214	20231019	151400	878810600	18120	18050	18120	17990	503
215	20231019	151300	869756140	18050	18140	18140	18040	187
216	20231019	151200	866370880	18150	18130	18150	18130	109
217	20231019	151100	864394200	18140	18100	18150	18100	285
218	20231019	151000	859225090	18100	18030	18120	17950	615
219	20231019	150900	848109710	18030	17940	18030	17940	213
220	20231019	150800	844278130	17940	17960	17960	17860	158
221	20231019	150700	841444390	17940	18000	18020	17940	283
222	20231019	150600	836357240	17960	17740	18090	17740	1094
223	20231019	150500	816813680	17730	17620	17730	17620	574
224	20231019	150400	806654210	17700	17700	17700	17700	5
225	20231019	150300	806565710	17610	17610	17610	17610	0
226	20231019	150200	806565710	17610	17610	17610	17610	0
227	20231019	150100	806565710	17610	17610	17610	17610	0
228	20231019	150000	806565710	17610	17610	17610	17610	0
229	20231019	145900	806565710	17610	17640	17640	17610	16
230	20231019	145800	806283920	17720	17720	17720	17720	30
231	20231019	145700	805752320	17630	17630	17630	17630	8
232	20231019	145600	805611280	17630	17630	17630	17630	6
233	20231019	145500	805505500	17630	17630	17720	17630	443
234	20231019	145400	797694060	17630	17630	17630	17630	5
235	20231019	145300	797605910	17630	17630	17630	17630	23
236	20231019	145200	797200420	17540	17540	17540	17540	18
237	20231019	145100	796884700	17510	17550	17550	17510	735
238	20231019	145000	784013330	17550	17570	17570	17550	279
239	20231019	144900	779114580	17580	17620	17620	17580	287
240	20231019	144800	774062910	17640	17640	17640	17640	0
241	20231019	144700	774062910	17640	17640	17640	17640	113
242	20231019	144600	772069590	17630	17630	17630	17630	0
243	20231019	144500	772069590	17630	17630	17630	17630	0
244	20231019	144400	772069590	17630	17630	17630	17630	80
245	20231019	144300	770659190	17630	17630	17630	17630	20
246	20231019	144200	770306590	17620	17620	17620	17620	0
247	20231019	144100	770306590	17620	17620	17620	17620	10
248	20231019	144000	770130390	17730	17730	17730	17730	0
249	20231019	143900	770130390	17730	17730	17730	17730	5
250	20231019	143800	770041740	17730	17730	17730	17730	0
251	20231019	143700	770041740	17730	17730	17730	17730	0
252	20231019	143600	770041740	17730	17730	17730	17730	1
253	20231019	143500	770024010	17610	17610	17610	17610	0
254	20231019	143400	770024010	17610	17610	17610	17610	0
255	20231019	143300	770024010	17610	17610	17610	17610	0
256	20231019	143200	770024010	17610	17610	17610	17610	0
257	20231019	143100	770024010	17610	17630	17630	17610	150
258	20231019	143000	767381910	17710	17710	17710	17710	0
259	20231019	142900	767381910	17710	17710	17710	17710	105
260	20231019	142800	765522360	17710	17710	17710	17710	0
261	20231019	142700	765522360	17710	17710	17710	17710	0
262	20231019	142600	765522360	17710	17700	17710	17700	30
263	20231019	142500	764991200	17700	17680	17700	17680	23
264	20231019	142400	764584220	17610	17650	17650	17610	6
265	20231019	142300	764478360	17650	17650	17650	17650	0
266	20231019	142200	764478360	17650	17650	17650	17650	0
267	20231019	142100	764478360	17650	17710	17710	17590	60
268	20231019	142000	763421250	17600	17730	17730	17600	206
269	20231019	141900	759794810	17610	17610	17610	17610	0
270	20231019	141800	759794810	17610	17630	17630	17610	209
271	20231019	141700	756112310	17740	17740	17740	17740	3
272	20231019	141600	756059090	17730	17730	17730	17730	3
273	20231019	141500	756005900	17640	17640	17640	17640	0
274	20231019	141400	756005900	17640	17630	17640	17630	29
275	20231019	141300	755494620	17640	17640	17640	17640	0
276	20231019	141200	755494620	17640	17660	17660	17640	85
277	20231019	141100	753994840	17750	17750	17750	17750	1
278	20231019	141000	753977090	17650	17650	17650	17650	29
279	20231019	140900	753465240	17650	17650	17650	17650	0
280	20231019	140800	753465240	17650	17650	17650	17650	0
281	20231019	140700	753465240	17650	17650	17650	17650	6
282	20231019	140600	753359340	17650	17650	17650	17650	0
283	20231019	140500	753359340	17650	17650	17650	17650	54
284	20231019	140400	752406240	17650	17700	17700	17650	936
285	20231019	140300	735873740	17820	17820	17820	17820	1
286	20231019	140200	735855920	17700	17700	17700	17700	0
287	20231019	140100	735855920	17700	17700	17700	17700	67
288	20231019	140000	734670020	17680	17710	17710	17680	248
289	20231019	135900	730280460	17700	17700	17700	17700	0
290	20231019	135800	730280460	17700	17700	17700	17700	0
291	20231019	135700	730280460	17700	17700	17700	17700	390
292	20231019	135600	723377460	17700	17700	17700	17700	0
293	20231019	135500	723377460	17700	17700	17700	17700	165
294	20231019	135400	720456960	17700	17710	17730	17700	320
295	20231019	135300	714789060	17710	17750	17750	17700	533
296	20231019	135200	705352270	17750	17750	17750	17750	15
297	20231019	135100	705086020	17860	17860	17860	17860	0
298	20231019	135000	705086020	17860	17750	17860	17750	3
299	20231019	134900	705032560	17850	17850	17850	17850	4
300	20231019	134800	704961160	17750	17750	17750	17750	51
301	20231019	134700	704055910	17870	17870	17870	17870	0
302	20231019	134600	704055910	17870	17870	17870	17870	0
303	20231019	134500	704055910	17870	17850	17870	17660	944
304	20231019	134400	687275430	17800	17870	17870	17800	644
305	20231019	134300	675787400	17870	17870	17870	17870	2
306	20231019	134200	675751660	17870	17870	17870	17870	85
307	20231019	134100	674232710	17870	17880	17880	17870	95
308	20231019	134000	672535040	17880	17880	17880	17880	25
309	20231019	133900	672088040	17900	17920	17990	17900	577
310	20231019	133800	661758760	17990	17990	17990	17990	1
311	20231019	133700	661740770	18000	18010	18010	18000	74
312	20231019	133600	660408740	18020	18020	18020	18020	1
313	20231019	133500	660390720	18020	18020	18020	18020	3
314	20231019	133400	660336660	18010	18110	18110	18010	2
315	20231019	133300	660300540	18070	18070	18070	18070	19
316	20231019	133200	659957210	18130	18130	18130	18130	1
317	20231019	133100	659939080	18140	18140	18140	18140	10
318	20231019	133000	659757680	18150	18140	18150	18140	27
319	20231019	132900	659267680	18160	18160	18160	18160	0
320	20231019	132800	659267680	18160	18160	18160	18160	0
321	20231019	132700	659267680	18160	18160	18160	18160	0
322	20231019	132600	659267680	18160	18160	18160	18160	1
323	20231019	132500	659249520	18170	18110	18170	18070	6
324	20231019	132400	659140840	18160	18160	18160	18160	0
325	20231019	132300	659140840	18160	18140	18170	18140	158
326	20231019	132200	656270230	18150	18140	18150	18140	23
327	20231019	132100	655852790	18140	18140	18140	18140	0
328	20231019	132000	655852790	18140	18140	18140	18140	19
329	20231019	131900	655508130	18140	18140	18140	18140	3
330	20231019	131800	655453710	18130	18120	18130	18120	13
331	20231019	131700	655218070	18120	18120	18120	18120	0
332	20231019	131600	655218070	18120	18130	18130	18120	11
333	20231019	131500	655018660	18130	18130	18130	18130	0
334	20231019	131400	655018660	18130	18130	18130	18130	5
335	20231019	131300	654928010	18130	18120	18130	18120	60
336	20231019	131200	653840300	18130	18130	18130	18130	0
337	20231019	131100	653840300	18130	18100	18130	18100	10
338	20231019	131000	653659030	18130	18130	18130	18130	0
339	20231019	130900	653659030	18130	18130	18130	18130	0
340	20231019	130800	653659030	18130	18100	18130	18100	9
341	20231019	130700	653495920	18050	18050	18050	18050	11
342	20231019	130600	653297370	18000	18000	18000	18000	39
343	20231019	130500	652595370	18000	18000	18000	18000	0
344	20231019	130400	652595370	18000	18000	18000	18000	0
345	20231019	130300	652595370	18000	18050	18050	18000	2
346	20231019	130200	652559320	17980	17980	17980	17980	1
347	20231019	130100	652541340	18050	17970	18050	17970	26
348	20231019	130000	652074040	17970	17970	17970	17970	0
349	20231019	125900	652074040	17970	17970	17970	17970	0
350	20231019	125800	652074040	17970	17970	17970	17970	3
351	20231019	125700	652020130	17860	17860	17860	17860	0
352	20231019	125600	652020130	17860	17860	17860	17860	0
353	20231019	125500	652020130	17860	17860	17860	17860	43
354	20231019	125400	651252150	17860	17860	17860	17860	2
355	20231019	125300	651216430	17850	17850	17850	17850	0
356	20231019	125200	651216430	17850	17850	17850	17850	0
357	20231019	125100	651216430	17850	17860	17970	17850	61
358	20231019	125000	650126800	17950	17970	17970	17950	57
359	20231019	124900	649103050	17950	17950	17950	17950	7
360	20231019	124800	648977400	17960	17960	17960	17960	0
361	20231019	124700	648977400	17960	17960	17960	17960	80
362	20231019	124600	647540600	17970	17970	17970	17970	1
363	20231019	124500	647522630	17970	17970	17970	17970	3
364	20231019	124400	647468720	17970	17970	17970	17970	0
365	20231019	124300	647468720	17970	17970	17970	17970	0
366	20231019	124200	647468720	17970	17970	17970	17970	1
367	20231019	124100	647450750	17850	17850	17850	17850	0
368	20231019	124000	647450750	17850	17890	17890	17850	56
369	20231019	123900	646450610	17850	17850	17850	17850	0
370	20231019	123800	646450610	17850	17850	17850	17850	0
371	20231019	123700	646450610	17850	17850	17850	17850	0
372	20231019	123600	646450610	17850	17850	17850	17850	0
373	20231019	123500	646450610	17850	17850	17850	17850	0
374	20231019	123400	646450610	17850	17850	17850	17850	0
375	20231019	123300	646450610	17850	17850	17850	17850	0
376	20231019	123200	646450610	17850	17850	17850	17850	0
377	20231019	123100	646450610	17850	17850	17850	17850	0
378	20231019	123000	646450610	17850	17850	17850	17850	50
379	20231019	122900	645558110	17850	17870	17870	17850	76
380	20231019	122800	644200920	17870	17870	17870	17870	0
381	20231019	122700	644200920	17870	17870	17870	17870	0
382	20231019	122600	644200920	17870	17870	17870	17870	0
383	20231019	122500	644200920	17870	17900	17900	17870	618
384	20231019	122400	633148520	17900	17910	17910	17900	6
385	20231019	122300	633041090	17910	17910	17910	17910	2
386	20231019	122200	633005270	17910	17910	17910	17910	20
387	20231019	122100	632647070	18000	18000	18000	18000	0
388	20231019	122000	632647070	18000	18000	18000	18000	0
389	20231019	121900	632647070	18000	18000	18000	18000	0
390	20231019	121800	632647070	18000	18000	18000	18000	0
391	20231019	121700	632647070	18000	18000	18000	18000	0
392	20231019	121600	632647070	18000	18000	18000	18000	0
393	20231019	121500	632647070	18000	18050	18050	18000	303
394	20231019	121400	627192920	18050	18050	18050	18050	17
395	20231019	121300	626886070	18050	18050	18050	18050	5
396	20231019	121200	626795820	18000	18000	18000	18000	0
397	20231019	121100	626795820	18000	18000	18000	18000	0
398	20231019	121000	626795820	18000	18000	18000	18000	0
399	20231019	120900	626795820	18000	18000	18000	18000	0
400	20231019	120800	626795820	18000	18000	18000	18000	245
401	20231019	120700	622385820	18000	18000	18000	18000	55
402	20231019	120600	621395820	18000	18000	18000	18000	3
403	20231019	120500	621341820	18000	18000	18000	18000	0
404	20231019	120400	621341820	18000	18000	18000	18000	6
405	20231019	120300	621233820	17880	17880	17880	17880	0
406	20231019	120200	621233820	17880	17880	17880	17880	0
407	20231019	120100	621233820	17880	17880	17880	17880	0
408	20231019	120000	621233820	17880	17880	17880	17880	0
409	20231019	115900	621233820	17880	17880	17880	17880	0
410	20231019	115800	621233820	17880	17880	17880	17880	0
411	20231019	115700	621233820	17880	17880	17880	17880	0
412	20231019	115600	621233820	17880	17880	17880	17880	0
413	20231019	115500	621233820	17880	17880	17880	17880	0
414	20231019	115400	621233820	17880	17880	17880	17880	0
415	20231019	115300	621233820	17880	17910	17910	17880	300
416	20231019	115200	615867040	18000	18000	18000	18000	0
417	20231019	115100	615867040	18000	18000	18000	18000	0
418	20231019	115000	615867040	18000	18000	18000	18000	0
419	20231019	114900	615867040	18000	18000	18000	18000	0
420	20231019	114800	615867040	18000	18000	18000	18000	0
421	20231019	114700	615867040	18000	18000	18000	18000	2
422	20231019	114600	615831040	18000	18000	18000	18000	0
423	20231019	114500	615831040	18000	18000	18000	18000	1
424	20231019	114400	615813040	17890	17900	17900	17890	100
425	20231019	114300	614024030	17890	17890	17890	17890	5
426	20231019	114200	613934580	17900	17900	17900	17900	25
427	20231019	114100	613487080	17900	17920	17920	17900	26
428	20231019	114000	613021640	17900	17960	17960	17900	66
429	20231019	113900	611836400	17960	17960	17960	17960	36
430	20231019	113800	611189840	17960	17960	17960	17960	12
431	20231019	113700	610974320	17890	17890	17890	17890	0
432	20231019	113600	610974320	17890	17890	17890	17890	0
433	20231019	113500	610974320	17890	17890	17890	17890	0
434	20231019	113400	610974320	17890	17890	17890	17890	173
435	20231019	113300	607879350	17890	17890	17890	17890	100
436	20231019	113200	606090350	17890	17900	17900	17890	197
437	20231019	113100	602565180	17890	17910	17910	17890	82
438	20231019	113000	601097300	17910	17920	17920	17910	12
439	20231019	112900	600882270	17960	17960	17960	17960	6
440	20231019	112800	600774510	17930	17960	17960	17930	78
441	20231019	112700	599375610	17970	17990	17990	17970	75
442	20231019	112600	598027510	18000	18000	18000	18000	6
443	20231019	112500	597919510	18000	18040	18040	18000	222
444	20231019	112400	593922520	18050	18050	18050	18050	0
445	20231019	112300	593922520	18050	18060	18060	18050	95
446	20231019	112200	592207630	18070	18080	18080	18070	143
447	20231019	112100	589623180	18090	18160	18160	18090	231
448	20231019	112000	585438010	18160	18160	18160	18160	0
449	20231019	111900	585438010	18160	18160	18160	18160	0
450	20231019	111800	585438010	18160	18160	18160	18160	0
451	20231019	111700	585438010	18160	18160	18160	18160	2
452	20231019	111600	585401690	18160	18150	18160	18150	55
453	20231019	111500	584403060	18110	18110	18110	18110	42
454	20231019	111400	583642440	18150	18150	18150	18150	5
455	20231019	111300	583551690	18150	18150	18150	18150	59
456	20231019	111200	582480840	18150	18150	18150	18150	0
457	20231019	111100	582480840	18150	18150	18150	18150	1
458	20231019	111000	582462690	18150	18160	18160	18090	174
459	20231019	110900	579314030	18090	18090	18090	18090	0
460	20231019	110800	579314030	18090	18090	18090	18090	0
461	20231019	110700	579314030	18090	18090	18090	18090	0
462	20231019	110600	579314030	18090	18090	18090	18090	10
463	20231019	110500	579133130	18090	18090	18090	18090	50
464	20231019	110400	578228630	18080	18080	18080	18080	0
465	20231019	110300	578228630	18080	18080	18080	18080	0
466	20231019	110200	578228630	18080	18080	18080	18080	16
467	20231019	110100	577939350	18080	18090	18090	18080	44
468	20231019	110000	577143810	18080	18100	18100	18080	152
469	20231019	105900	574392650	18100	18160	18160	18100	166
470	20231019	105800	571386960	18160	18160	18160	18160	11
471	20231019	105700	571187200	18170	18210	18210	18170	203
472	20231019	105600	567494070	18270	18260	18270	18260	9
473	20231019	105500	567329670	18270	18270	18270	18270	0
474	20231019	105400	567329670	18270	18270	18270	18270	0
475	20231019	105300	567329670	18270	18270	18270	18270	0
476	20231019	105200	567329670	18270	18270	18270	18270	0
477	20231019	105100	567329670	18270	18260	18270	18200	76
478	20231019	105000	565942810	18270	18280	18280	18270	41
479	20231019	104900	565193620	18280	18280	18280	18280	0
480	20231019	104800	565193620	18280	18280	18280	18280	2
481	20231019	104700	565157060	18280	18280	18280	18270	59
482	20231019	104600	564078910	18300	18300	18300	18300	0
483	20231019	104500	564078910	18300	18310	18310	18300	131
484	20231019	104400	561681340	18320	18320	18320	18320	12
485	20231019	104300	561461500	18330	18330	18330	18330	10
486	20231019	104200	561278200	18320	18320	18320	18320	10
487	20231019	104100	561095000	18320	18320	18320	18320	202
488	20231019	104000	557394360	18320	18340	18340	18310	197
489	20231019	103900	553784160	18350	18400	18400	18350	113
490	20231019	103800	551708650	18400	18400	18400	18400	5
491	20231019	103700	551616650	18420	18410	18420	18400	63
492	20231019	103600	550456850	18400	18400	18400	18400	0
493	20231019	103500	550456850	18400	18400	18400	18400	3
494	20231019	103400	550401650	18390	18420	18420	18390	879
495	20231019	103300	534218840	18420	18420	18420	18420	0
496	20231019	103200	534218840	18420	18420	18420	18420	1
497	20231019	103100	534200420	18420	18420	18420	18420	0
498	20231019	103000	534200420	18420	18420	18420	18420	10
499	20231019	102900	534016220	18420	18420	18420	18420	4
500	20231019	102800	533942540	18410	18410	18410	18410	9
501	20231019	102700	533776850	18410	18420	18420	18410	191
502	20231019	102600	530258830	18430	18430	18430	18430	29
503	20231019	102500	529724360	18500	18500	18500	18500	0
504	20231019	102400	529724360	18500	18500	18500	18500	0
505	20231019	102300	529724360	18500	18500	18500	18500	0
506	20231019	102200	529724360	18500	18500	18500	18500	0
507	20231019	102100	529724360	18500	18500	18500	18500	2
508	20231019	102000	529687360	18530	18530	18530	18530	0
509	20231019	101900	529687360	18530	18530	18530	18530	0
510	20231019	101800	529687360	18530	18530	18530	18530	0
511	20231019	101700	529687360	18530	18520	18530	18520	19
512	20231019	101600	529335460	18410	18410	18410	18410	0
513	20231019	101500	529335460	18410	18410	18530	18410	151
514	20231019	101400	526555430	18410	18430	18430	18410	144
515	20231019	101300	523903170	18430	18450	18450	18430	100
516	20231019	101200	522058710	18610	18610	18610	18610	0
517	20231019	101100	522058710	18610	18610	18610	18610	0
518	20231019	101000	522058710	18610	18610	18610	18610	97
519	20231019	100900	520253540	18610	18610	18610	18610	455
520	20231019	100800	511785990	18610	18450	18610	18450	66
521	20231019	100700	510567390	18440	18590	18590	18440	8
522	20231019	100600	510419570	18590	18590	18590	18590	1
523	20231019	100500	510400980	18590	18590	18590	18590	145
524	20231019	100400	507705430	18410	18500	18500	18410	293
525	20231019	100300	502296580	18500	18500	18500	18500	32
526	20231019	100200	501704580	18590	18640	18640	18590	209
527	20231019	100100	497814170	18650	18660	18660	18650	207
528	20231019	100000	493953280	18650	18790	18790	18640	248
529	20231019	095900	489324010	18760	18820	18820	18760	378
530	20231019	095800	482226730	18820	18700	18820	18700	369
531	20231019	095700	475305070	18690	18630	18700	18630	325
532	20231019	095600	469237520	18610	18530	18650	18530	1215
533	20231019	095500	446687920	18500	18480	18500	18480	458
534	20231019	095400	438217750	18450	18450	18450	18450	0
535	20231019	095300	438217750	18450	18450	18450	18450	10
536	20231019	095200	438033250	18450	18450	18450	18450	303
537	20231019	095100	432442900	18400	18400	18400	18400	1
538	20231019	095000	432424500	18400	18400	18400	18400	6
539	20231019	094900	432314100	18400	18400	18400	18400	0
540	20231019	094800	432314100	18400	18410	18410	18400	30
541	20231019	094700	431761870	18400	18400	18400	18400	0
542	20231019	094600	431761870	18400	18400	18400	18400	2
543	20231019	094500	431725070	18400	18450	18450	18400	19
544	20231019	094400	431374570	18450	18450	18450	18450	0
545	20231019	094300	431374570	18450	18450	18450	18450	12
546	20231019	094200	431153170	18490	18490	18500	18490	399
547	20231019	094100	423775220	18490	18390	18490	18390	343
548	20231019	094000	417438250	18390	18400	18400	18390	242
549	20231019	093900	412986590	18400	18420	18420	18400	337
550	20231019	093800	406783480	18490	18420	18490	18420	8
551	20231019	093700	406635700	18500	18500	18500	18500	0
552	20231019	093600	406635700	18500	18500	18500	18500	92
553	20231019	093500	404933700	18500	18490	18500	18490	35
554	20231019	093400	404286310	18500	18500	18500	18500	0
555	20231019	093300	404286310	18500	18500	18500	18500	452
556	20231019	093200	395924310	18410	18540	18540	18410	250
557	20231019	093100	391315110	18540	18560	18560	18460	161
558	20231019	093000	388328950	18560	18460	18560	18460	21
559	20231019	092900	387939690	18460	18560	18580	18460	23
560	20231019	092800	387513080	18570	18430	18580	18430	378
561	20231019	092700	380521130	18400	18340	18400	18340	237
562	20231019	092600	376167370	18340	18380	18380	18340	323
563	20231019	092500	370237540	18370	18380	18380	18370	60
564	20231019	092400	369135010	18380	18400	18400	18380	212
565	20231019	092300	365235450	18440	18440	18440	18400	57
566	20231019	092200	364186070	18440	18440	18440	18440	0
567	20231019	092100	364186070	18440	18400	18450	18390	438
568	20231019	092000	356111830	18400	18450	18450	18400	201
569	20231019	091900	352408000	18450	18440	18450	18430	244
570	20231019	091800	347908830	18450	18560	18560	18450	175
571	20231019	091700	344677010	18550	18640	18650	18550	106
572	20231019	091600	342700690	18650	18650	18650	18550	1242
573	20231019	091500	319575360	18670	18670	18670	18640	966
574	20231019	091400	301555520	18650	18590	18650	18590	1664
575	20231019	091300	270569950	18580	18510	18600	18510	2128
576	20231019	091200	231081580	18510	18430	18510	18430	204
577	20231019	091100	227307700	18430	18440	18500	18430	500
578	20231019	091000	218063630	18450	18390	18450	18330	118
579	20231019	090900	215896250	18390	18400	18400	18390	152
580	20231019	090800	213100580	18400	18410	18420	18400	814
581	20231019	090700	198122650	18540	18400	18560	18270	1106
582	20231019	090600	177723790	18410	18400	18420	18400	4017
583	20231019	090500	103770870	18400	18380	18430	18380	331
584	20231019	090400	97672790	18380	18600	18600	18200	85
585	20231019	090300	96115740	18620	18070	18650	18070	774
586	20231019	090200	81720690	18070	17850	18690	17850	746
587	20231019	090100	68052440	18280	17890	18280	17200	1958
588	20231019	090000	33641100	17970	18110	18110	17970	1862