KissMeData/007700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184600	224015930	17090	17090	17090	17090	439
3	20230915	184500	224015930	17090	17090	17090	17090	0
4	20230915	184400	224015930	17090	17090	17090	17090	0
5	20230915	184300	224015930	17090	17090	17090	17090	0
6	20230915	184200	224015930	17090	17090	17090	17090	0
7	20230915	184100	224015930	17090	17090	17090	17090	0
8	20230915	184000	224015930	17090	17090	17090	17090	0
9	20230915	183900	224015930	17090	17090	17090	17090	0
10	20230915	183800	224015930	17090	17090	17090	17090	0
11	20230915	183700	224015930	17090	17090	17090	17090	0
12	20230915	183600	224015930	17090	17090	17090	17090	0
13	20230915	183500	224015930	17090	17090	17090	17090	0
14	20230915	183400	224015930	17090	17090	17090	17090	0
15	20230915	183300	224015930	17090	17090	17090	17090	0
16	20230915	183200	224015930	17090	17090	17090	17090	0
17	20230915	183100	224015930	17090	17090	17090	17090	0
18	20230915	183000	224015930	17090	17090	17090	17090	0
19	20230915	182900	224015930	17090	17090	17090	17090	0
20	20230915	182800	224015930	17090	17090	17090	17090	0
21	20230915	182700	224015930	17090	17090	17090	17090	0
22	20230915	182600	224015930	17090	17090	17090	17090	0
23	20230915	182500	224015930	17090	17090	17090	17090	0
24	20230915	182400	224015930	17090	17090	17090	17090	0
25	20230915	182300	224015930	17090	17090	17090	17090	0
26	20230915	182200	224015930	17090	17090	17090	17090	0
27	20230915	182100	224015930	17090	17090	17090	17090	0
28	20230915	182000	224015930	17090	17090	17090	17090	0
29	20230915	181900	224015930	17090	17090	17090	17090	0
30	20230915	181800	224015930	17090	17090	17090	17090	0
31	20230915	181700	224015930	17090	17090	17090	17090	0
32	20230915	181600	224015930	17090	17090	17090	17090	439
33	20230915	181500	224015930	17090	17090	17090	17090	0
34	20230915	181400	224015930	17090	17090	17090	17090	0
35	20230915	181300	224015930	17090	17090	17090	17090	0
36	20230915	181200	224015930	17090	17090	17090	17090	0
37	20230915	181100	224015930	17090	17090	17090	17090	0
38	20230915	181000	224015930	17090	17090	17090	17090	0
39	20230915	180900	224015930	17090	17090	17090	17090	0
40	20230915	180800	224015930	17090	17090	17090	17090	0
41	20230915	180700	224015930	17090	17090	17090	17090	0
42	20230915	180600	224015930	17090	17090	17090	17090	0
43	20230915	180500	224015930	17090	17090	17090	17090	0
44	20230915	180400	224015930	17090	17090	17090	17090	0
45	20230915	180300	224015930	17090	17090	17090	17090	0
46	20230915	180200	224015930	17090	17090	17090	17090	0
47	20230915	180100	224015930	17090	17090	17090	17090	0
48	20230915	180000	224015930	17090	17090	17090	17090	0
49	20230915	175900	224015930	17090	17090	17090	17090	0
50	20230915	175800	224015930	17090	17090	17090	17090	0
51	20230915	175700	224015930	17090	17090	17090	17090	0
52	20230915	175600	224015930	17090	17090	17090	17090	0
53	20230915	175500	224015930	17090	17090	17090	17090	0
54	20230915	175400	224015930	17090	17090	17090	17090	0
55	20230915	175300	224015930	17090	17090	17090	17090	0
56	20230915	175200	224015930	17090	17090	17090	17090	0
57	20230915	175100	224015930	17090	17090	17090	17090	0
58	20230915	175000	224015930	17090	17090	17090	17090	0
59	20230915	174900	224015930	17090	17090	17090	17090	0
60	20230915	174800	224015930	17090	17090	17090	17090	0
61	20230915	174700	224015930	17090	17090	17090	17090	0
62	20230915	174600	224015930	17090	17090	17090	17090	439
63	20230915	174500	224015930	17090	17090	17090	17090	0
64	20230915	174400	224015930	17090	17090	17090	17090	0
65	20230915	174300	224015930	17090	17090	17090	17090	0
66	20230915	174200	224015930	17090	17090	17090	17090	0
67	20230915	174100	224015930	17090	17090	17090	17090	0
68	20230915	174000	224015930	17090	17090	17090	17090	0
69	20230915	173900	224015930	17090	17090	17090	17090	0
70	20230915	173800	224015930	17090	17090	17090	17090	0
71	20230915	173700	224015930	17090	17090	17090	17090	0
72	20230915	173600	224015930	17090	17090	17090	17090	0
73	20230915	173500	224015930	17090	17090	17090	17090	0
74	20230915	173400	224015930	17090	17090	17090	17090	0
75	20230915	173300	224015930	17090	17090	17090	17090	0
76	20230915	173200	224015930	17090	17090	17090	17090	0
77	20230915	173100	224015930	17090	17090	17090	17090	0
78	20230915	173000	224015930	17090	17090	17090	17090	0
79	20230915	172900	224015930	17090	17090	17090	17090	0
80	20230915	172800	224015930	17090	17090	17090	17090	0
81	20230915	172700	224015930	17090	17090	17090	17090	0
82	20230915	172600	224015930	17090	17090	17090	17090	0
83	20230915	172500	224015930	17090	17090	17090	17090	0
84	20230915	172400	224015930	17090	17090	17090	17090	0
85	20230915	172300	224015930	17090	17090	17090	17090	0
86	20230915	172200	224015930	17090	17090	17090	17090	0
87	20230915	172100	224015930	17090	17090	17090	17090	0
88	20230915	172000	224015930	17090	17090	17090	17090	0
89	20230915	171900	224015930	17090	17090	17090	17090	0
90	20230915	171800	224015930	17090	17090	17090	17090	0
91	20230915	171700	224015930	17090	17090	17090	17090	0
92	20230915	171600	224015930	17090	17090	17090	17090	439
93	20230915	171500	224015930	17090	17090	17090	17090	0
94	20230915	171400	224015930	17090	17090	17090	17090	0
95	20230915	171300	224015930	17090	17090	17090	17090	0
96	20230915	171200	224015930	17090	17090	17090	17090	0
97	20230915	171100	224015930	17090	17090	17090	17090	0
98	20230915	171000	224015930	17090	17090	17090	17090	0
99	20230915	170900	224015930	17090	17090	17090	17090	0
100	20230915	170800	224015930	17090	17090	17090	17090	0
101	20230915	170700	224015930	17090	17090	17090	17090	0
102	20230915	170600	224015930	17090	17090	17090	17090	0
103	20230915	170500	224015930	17090	17090	17090	17090	0
104	20230915	170400	224015930	17090	17090	17090	17090	0
105	20230915	170300	224015930	17090	17090	17090	17090	0
106	20230915	170200	224015930	17090	17090	17090	17090	0
107	20230915	170100	224015930	17090	17090	17090	17090	0
108	20230915	170000	224015930	17090	17090	17090	17090	0
109	20230915	165900	224015930	17090	17090	17090	17090	0
110	20230915	165800	224015930	17090	17090	17090	17090	0
111	20230915	165700	224015930	17090	17090	17090	17090	0
112	20230915	165600	224015930	17090	17090	17090	17090	0
113	20230915	165500	224015930	17090	17090	17090	17090	0
114	20230915	165400	224015930	17090	17090	17090	17090	0
115	20230915	165300	224015930	17090	17090	17090	17090	0
116	20230915	165200	224015930	17090	17090	17090	17090	0
117	20230915	165100	224015930	17090	17090	17090	17090	0
118	20230915	165000	224015930	17090	17090	17090	17090	0
119	20230915	164900	224015930	17090	17090	17090	17090	0
120	20230915	164800	224015930	17090	17090	17090	17090	0
121	20230915	164700	224015930	17090	17090	17090	17090	0
122	20230915	164600	224015930	17090	17090	17090	17090	439
123	20230915	164500	224015930	17090	17090	17090	17090	0
124	20230915	164400	224015930	17090	17090	17090	17090	0
125	20230915	164300	224015930	17090	17090	17090	17090	0
126	20230915	164200	224015930	17090	17090	17090	17090	0
127	20230915	164100	224015930	17090	17090	17090	17090	0
128	20230915	164000	224015930	17090	17090	17090	17090	0
129	20230915	163900	224015930	17090	17090	17090	17090	0
130	20230915	163800	224015930	17090	17090	17090	17090	0
131	20230915	163700	224015930	17090	17090	17090	17090	0
132	20230915	163600	224015930	17090	17090	17090	17090	0
133	20230915	163500	224015930	17090	17090	17090	17090	0
134	20230915	163400	224015930	17090	17090	17090	17090	0
135	20230915	163300	224015930	17090	17090	17090	17090	0
136	20230915	163200	224015930	17090	17090	17090	17090	0
137	20230915	163100	224015930	17090	17090	17090	17090	0
138	20230915	163000	224015930	17090	17090	17090	17090	0
139	20230915	162900	224015930	17090	17090	17090	17090	0
140	20230915	162800	224015930	17090	17090	17090	17090	0
141	20230915	162700	224015930	17090	17090	17090	17090	0
142	20230915	162600	224015930	17090	17090	17090	17090	0
143	20230915	162500	224015930	17090	17090	17090	17090	0
144	20230915	162400	224015930	17090	17090	17090	17090	0
145	20230915	162300	224015930	17090	17090	17090	17090	0
146	20230915	162200	224015930	17090	17090	17090	17090	0
147	20230915	162100	224015930	17090	17090	17090	17090	0
148	20230915	162000	224015930	17090	17090	17090	17090	0
149	20230915	161900	224015930	17090	17090	17090	17090	0
150	20230915	161800	224015930	17090	17090	17090	17090	0
151	20230915	161700	224015930	17090	17090	17090	17090	0
152	20230915	161600	224015930	17090	17090	17090	17090	439
153	20230915	161500	224015930	17090	17090	17090	17090	0
154	20230915	161400	224015930	17090	17090	17090	17090	0
155	20230915	161300	224015930	17090	17090	17090	17090	0
156	20230915	161200	224015930	17090	17090	17090	17090	0
157	20230915	161100	224015930	17090	17090	17090	17090	0
158	20230915	161000	224015930	17090	17090	17090	17090	0
159	20230915	160900	224015930	17090	17090	17090	17090	0
160	20230915	160800	224015930	17090	17090	17090	17090	0
161	20230915	160700	224015930	17090	17090	17090	17090	0
162	20230915	160600	224015930	17090	17090	17090	17090	0
163	20230915	160500	224015930	17090	17090	17090	17090	0
164	20230915	160400	224015930	17090	17090	17090	17090	0
165	20230915	160300	224015930	17090	17090	17090	17090	0
166	20230915	160200	224015930	17090	17090	17090	17090	0
167	20230915	160100	224015930	17090	17090	17090	17090	0
168	20230915	160000	224015930	17090	17090	17090	17090	0
169	20230915	155900	224015930	17090	17090	17090	17090	0
170	20230915	155800	224015930	17090	17090	17090	17090	0
171	20230915	155700	224015930	17090	17090	17090	17090	0
172	20230915	155600	224015930	17090	17090	17090	17090	0
173	20230915	155500	224015930	17090	17090	17090	17090	0
174	20230915	155400	224015930	17090	17090	17090	17090	0
175	20230915	155300	224015930	17090	17090	17090	17090	0
176	20230915	155200	224015930	17090	17090	17090	17090	0
177	20230915	155100	224015930	17090	17090	17090	17090	0
178	20230915	155000	224015930	17090	17090	17090	17090	0
179	20230915	154900	224015930	17090	17090	17090	17090	0
180	20230915	154800	224015930	17090	17090	17090	17090	0
181	20230915	154700	224015930	17090	17090	17090	17090	0
182	20230915	154600	224015930	17090	17090	17090	17090	439
183	20230915	154500	224015930	17090	17090	17090	17090	0
184	20230915	154400	224015930	17090	17090	17090	17090	0
185	20230915	154300	224015930	17090	17090	17090	17090	0
186	20230915	154200	224015930	17090	17090	17090	17090	0
187	20230915	154100	224015930	17090	17090	17090	17090	0
188	20230915	154000	224015930	17090	17090	17090	17090	0
189	20230915	153900	224015930	17090	17090	17090	17090	0
190	20230915	153800	224015930	17090	17090	17090	17090	0
191	20230915	153700	224015930	17090	17090	17090	17090	0
192	20230915	153600	224015930	17090	17090	17090	17090	0
193	20230915	153500	224015930	17090	17090	17090	17090	0
194	20230915	153400	224015930	17090	17090	17090	17090	0
195	20230915	153300	224015930	17090	17090	17090	17090	0
196	20230915	153200	224015930	17090	17090	17090	17090	0
197	20230915	153100	224015930	17090	17090	17090	17090	0
198	20230915	153000	224015930	17090	17090	17090	17090	439
199	20230915	152900	216513420	17060	17060	17060	17060	0
200	20230915	152800	216513420	17060	17060	17060	17060	0
201	20230915	152700	216513420	17060	17060	17060	17060	0
202	20230915	152600	216513420	17060	17060	17060	17060	0
203	20230915	152500	216513420	17060	17060	17060	17060	0
204	20230915	152400	216513420	17060	17060	17060	17060	0
205	20230915	152300	216513420	17060	17060	17060	17060	0
206	20230915	152200	216513420	17060	17060	17060	17060	0
207	20230915	152100	216513420	17060	17060	17060	17060	0
208	20230915	152000	216513420	17060	17060	17060	17060	0
209	20230915	151900	216513420	17060	17060	17060	17060	60
210	20230915	151800	215489820	17050	17040	17050	17040	526
211	20230915	151700	206526540	17030	17000	17030	17000	26
212	20230915	151600	206083910	17030	17030	17030	17030	19
213	20230915	151500	205760340	17020	17020	17020	17020	0
214	20230915	151400	205760340	17020	17020	17020	17020	0
215	20230915	151300	205760340	17020	17020	17020	17020	0
216	20230915	151200	205760340	17020	17020	17020	17020	4
217	20230915	151100	205692260	17000	17000	17000	17000	0
218	20230915	151000	205692260	17000	17000	17000	17000	2
219	20230915	150900	205658260	17010	17010	17010	17010	62
220	20230915	150800	204603640	17010	17010	17010	17010	20
221	20230915	150700	204263440	17010	17010	17010	17010	0
222	20230915	150600	204263440	17010	17010	17010	17010	1
223	20230915	150500	204246430	17010	17010	17010	17010	0
224	20230915	150400	204246430	17010	17010	17010	17010	0
225	20230915	150300	204246430	17010	17010	17010	17010	0
226	20230915	150200	204246430	17010	17020	17020	17010	32
227	20230915	150100	203701800	17050	17030	17050	17030	3
228	20230915	150000	203650670	17020	17020	17020	17020	5
229	20230915	145900	203565570	17030	17020	17030	17020	3
230	20230915	145800	203514490	17030	17020	17030	17020	17
231	20230915	145700	203225000	17020	17020	17020	17020	0
232	20230915	145600	203225000	17020	17020	17020	17020	2
233	20230915	145500	203190960	17020	17020	17020	17020	1
234	20230915	145400	203173940	17020	17020	17020	17020	3
235	20230915	145300	203122880	17020	17030	17030	17020	22
236	20230915	145200	202748240	17000	17000	17000	17000	0
237	20230915	145100	202748240	17000	17030	17030	17000	13
238	20230915	145000	202526940	17000	17020	17020	17000	29
239	20230915	144900	202033400	17000	17000	17000	17000	0
240	20230915	144800	202033400	17000	17000	17000	17000	3
241	20230915	144700	201982400	17000	17000	17000	17000	2
242	20230915	144600	201948400	17020	17020	17020	17020	8
243	20230915	144500	201812240	17020	17020	17020	17020	3
244	20230915	144400	201761180	17010	16990	17010	16990	145
245	20230915	144300	199295360	16990	16990	16990	16990	2
246	20230915	144200	199261380	16990	16990	16990	16990	2
247	20230915	144100	199227400	16990	16990	16990	16990	0
248	20230915	144000	199227400	16990	16990	16990	16990	3
249	20230915	143900	199176430	16990	16990	16990	16990	2
250	20230915	143800	199142450	16990	16990	16990	16990	1
251	20230915	143700	199125460	16990	16990	16990	16990	3
252	20230915	143600	199074490	16990	16990	16990	16990	2
253	20230915	143500	199040510	16990	16990	16990	16990	0
254	20230915	143400	199040510	16990	16990	16990	16990	2
255	20230915	143300	199006530	16990	16990	16990	16990	1
256	20230915	143200	198989540	16990	16990	16990	16990	3
257	20230915	143100	198938570	16990	16990	16990	16990	2
258	20230915	143000	198904590	16990	16990	16990	16990	2
259	20230915	142900	198870610	16990	16990	16990	16990	2
260	20230915	142800	198836630	16990	16990	16990	16990	2
261	20230915	142700	198802650	16990	16990	16990	16990	0
262	20230915	142600	198802650	16990	16990	16990	16990	2
263	20230915	142500	198768670	16990	16990	16990	16990	0
264	20230915	142400	198768670	16990	16990	16990	16990	2
265	20230915	142300	198734690	16990	16990	16990	16990	2
266	20230915	142200	198700710	16990	16990	16990	16990	0
267	20230915	142100	198700710	16990	16990	16990	16990	2
268	20230915	142000	198666730	16990	16990	16990	16990	3
269	20230915	141900	198615760	17010	17010	17010	17010	93
270	20230915	141800	197033830	17010	17010	17010	17010	2
271	20230915	141700	196999810	17020	17020	17020	17020	168
272	20230915	141600	194140450	17030	17030	17030	17030	34
273	20230915	141500	193561430	17030	17030	17030	17030	2
274	20230915	141400	193527370	17040	17040	17040	17040	3
275	20230915	141300	193476250	17030	17030	17030	17030	2
276	20230915	141200	193442190	17030	17030	17030	17030	2
277	20230915	141100	193408130	17040	17040	17040	17040	10
278	20230915	141000	193237730	17030	17030	17030	17030	2
279	20230915	140900	193203670	17030	17030	17030	17030	2
280	20230915	140800	193169610	17040	17040	17040	17040	5
281	20230915	140700	193084410	17040	17040	17040	17040	2
282	20230915	140600	193050330	17040	17040	17040	17040	7
283	20230915	140500	192931050	17040	17040	17040	17040	0
284	20230915	140400	192931050	17040	17040	17040	17040	2
285	20230915	140300	192896970	17050	17050	17050	17050	10
286	20230915	140200	192726470	17050	17050	17050	17050	4
287	20230915	140100	192658270	17060	17060	17060	17060	1
288	20230915	140000	192641210	17060	17060	17060	17060	0
289	20230915	135900	192641210	17060	17060	17060	17060	2
290	20230915	135800	192607090	17050	17050	17050	17050	2
291	20230915	135700	192572990	17050	17050	17050	17050	0
292	20230915	135600	192572990	17050	17070	17070	17050	8
293	20230915	135500	192436470	17050	17050	17050	17050	3
294	20230915	135400	192385320	17050	17050	17050	17050	3
295	20230915	135300	192334170	17050	17050	17050	17050	3
296	20230915	135200	192283020	17050	17050	17050	17050	5
297	20230915	135100	192197770	17050	17050	17050	17050	2
298	20230915	135000	192163670	17070	17050	17070	17050	32
299	20230915	134900	191617470	17070	17070	17070	17070	5
300	20230915	134800	191532120	17050	17050	17050	17050	2
301	20230915	134700	191498020	17050	17050	17050	17050	32
302	20230915	134600	190952420	17050	17050	17050	17050	0
303	20230915	134500	190952420	17050	17050	17050	17050	2
304	20230915	134400	190918320	17050	17050	17050	17050	0
305	20230915	134300	190918320	17050	17050	17050	17050	2
306	20230915	134200	190884220	17040	17050	17050	17040	69
307	20230915	134100	189707800	17030	17030	17030	17030	0
308	20230915	134000	189707800	17030	17030	17030	17030	2
309	20230915	133900	189673740	17030	17030	17030	17030	2
310	20230915	133800	189639680	17030	17030	17030	17030	0
311	20230915	133700	189639680	17030	17030	17030	17030	266
312	20230915	133600	185109700	17010	17010	17010	17010	2
313	20230915	133500	185075680	17010	17010	17010	17010	8
314	20230915	133400	184939600	17010	17010	17010	17010	2
315	20230915	133300	184905580	17010	17010	17010	17010	0
316	20230915	133200	184905580	17010	17030	17030	17010	19
317	20230915	133100	184582050	17010	17030	17030	17010	4
318	20230915	133000	184513990	17010	17010	17010	17010	0
319	20230915	132900	184513990	17010	17010	17010	17010	2
320	20230915	132800	184479970	17020	17050	17050	17020	806
321	20230915	132700	170759720	17050	17050	17050	17050	0
322	20230915	132600	170759720	17050	17050	17050	17050	2
323	20230915	132500	170725620	17050	17050	17050	17050	2
324	20230915	132400	170691520	17060	17040	17060	17040	49
325	20230915	132300	169855800	17030	17050	17050	17030	109
326	20230915	132200	167997810	17050	17050	17050	17050	0
327	20230915	132100	167997810	17050	17050	17050	17050	2
328	20230915	132000	167963710	17050	17050	17050	17050	2
329	20230915	131900	167929610	17050	17050	17050	17050	0
330	20230915	131800	167929610	17050	17050	17050	17050	3
331	20230915	131700	167878460	17050	17050	17050	17050	2
332	20230915	131600	167844360	17050	17050	17050	17050	100
333	20230915	131500	166139360	17050	17050	17050	17050	2
334	20230915	131400	166105260	17050	17050	17050	17050	2
335	20230915	131300	166071160	17070	17070	17070	17070	48
336	20230915	131200	165251800	17030	17060	17060	17030	102
337	20230915	131100	163514030	17050	17050	17050	17050	0
338	20230915	131000	163514030	17050	17070	17070	17050	8
339	20230915	130900	163377510	17070	17050	17070	17050	102
340	20230915	130800	161636410	17060	17060	17060	17060	0
341	20230915	130700	161636410	17060	17060	17060	17060	18
342	20230915	130600	161329330	17060	17060	17060	17060	3
343	20230915	130500	161278150	17060	17060	17060	17060	0
344	20230915	130400	161278150	17060	17060	17060	17060	2
345	20230915	130300	161244030	17060	17060	17060	17060	0
346	20230915	130200	161244030	17060	17060	17060	17060	2
347	20230915	130100	161209910	17060	17060	17060	17060	2
348	20230915	130000	161175790	17050	17050	17050	17050	0
349	20230915	125900	161175790	17050	17050	17050	17050	2
350	20230915	125800	161141690	17050	17050	17050	17050	2
351	20230915	125700	161107590	17050	17050	17050	17050	0
352	20230915	125600	161107590	17050	17050	17050	17050	2
353	20230915	125500	161073490	17050	17050	17050	17050	2
354	20230915	125400	161039390	17050	17050	17050	17050	0
355	20230915	125300	161039390	17050	17070	17070	17050	10
356	20230915	125200	160868770	17050	17050	17050	17050	50
357	20230915	125100	160016270	17050	17050	17050	17050	2
358	20230915	125000	159982170	17050	17050	17050	17050	2
359	20230915	124900	159948070	17050	17050	17050	17050	0
360	20230915	124800	159948070	17050	17050	17050	17050	2
361	20230915	124700	159913970	17050	17050	17050	17050	2
362	20230915	124600	159879870	17050	17060	17060	17050	5
363	20230915	124500	159794580	17060	17060	17060	17060	2
364	20230915	124400	159760460	17060	17060	17060	17060	2
365	20230915	124300	159726340	17060	17060	17060	17060	0
366	20230915	124200	159726340	17060	17070	17070	17060	103
367	20230915	124100	157968150	17070	17070	17070	17070	0
368	20230915	124000	157968150	17070	17070	17070	17070	22
369	20230915	123900	157592610	17070	17070	17070	17070	2
370	20230915	123800	157558470	17070	17070	17070	17070	0
371	20230915	123700	157558470	17070	17070	17070	17070	2
372	20230915	123600	157524330	17090	17070	17090	17070	3
373	20230915	123500	157473100	17070	17070	17070	17070	0
374	20230915	123400	157473100	17070	17070	17070	17070	2
375	20230915	123300	157438960	17090	17090	17090	17070	8
376	20230915	123200	157302280	17080	17080	17080	17080	0
377	20230915	123100	157302280	17080	17060	17080	17060	32
378	20230915	123000	156755760	17060	17060	17060	17060	1
379	20230915	122900	156738700	17060	17060	17060	17060	2
380	20230915	122800	156704580	17090	17090	17090	17090	35
381	20230915	122700	156106430	17090	17090	17090	17090	0
382	20230915	122600	156106430	17090	17090	17090	17090	8
383	20230915	122500	155969710	17090	17090	17090	17090	2
384	20230915	122400	155935530	17090	17090	17090	17090	0
385	20230915	122300	155935530	17090	17090	17090	17090	2
386	20230915	122200	155901350	17090	17090	17090	17090	2
387	20230915	122100	155867170	17140	17140	17140	17140	0
388	20230915	122000	155867170	17140	17090	17140	17090	4
389	20230915	121900	155798760	17100	17100	17100	17100	0
390	20230915	121800	155798760	17100	17100	17100	17100	2
391	20230915	121700	155764560	17120	17110	17120	17110	8
392	20230915	121600	155627670	17090	17080	17100	17080	68
393	20230915	121500	154466160	17070	17060	17070	17060	207
394	20230915	121400	150934640	17060	17060	17060	17060	2
395	20230915	121300	150900520	17050	17050	17050	17050	0
396	20230915	121200	150900520	17050	17050	17050	17050	2
397	20230915	121100	150866420	17040	17040	17040	17040	0
398	20230915	121000	150866420	17040	17080	17080	17040	50
399	20230915	120900	150012500	17080	17040	17080	17040	3
400	20230915	120800	149961340	17030	17050	17050	17030	80
401	20230915	120700	148597860	17050	17050	17050	17050	2
402	20230915	120600	148563760	17050	17050	17050	17050	2
403	20230915	120500	148529660	17050	17050	17050	17050	0
404	20230915	120400	148529660	17050	17050	17050	17050	2
405	20230915	120300	148495560	17080	17080	17080	17080	91
406	20230915	120200	146941280	17130	17140	17180	17130	592
407	20230915	120100	136800220	17180	17080	17190	17080	763
408	20230915	120000	123726650	17070	17050	17070	17050	96
409	20230915	115900	122088190	17050	16990	17050	16990	1099
410	20230915	115800	103382880	16990	16990	16990	16990	2
411	20230915	115700	103348900	16990	16990	16990	16990	3
412	20230915	115600	103297930	16990	17000	17000	16990	7
413	20230915	115500	103178950	16990	16990	16990	16990	14
414	20230915	115400	102941090	16990	16990	16990	16990	0
415	20230915	115300	102941090	16990	16990	16990	16990	2
416	20230915	115200	102907110	16990	16990	16990	16990	2
417	20230915	115100	102873130	16990	16990	16990	16990	0
418	20230915	115000	102873130	16990	16990	16990	16990	3
419	20230915	114900	102822160	16990	16990	16990	16990	0
420	20230915	114800	102822160	16990	16990	16990	16990	2
421	20230915	114700	102788180	17000	17000	17000	17000	5
422	20230915	114600	102703180	17000	17000	17000	17000	5
423	20230915	114500	102618180	17000	17000	17000	17000	2
424	20230915	114400	102584180	17000	17000	17000	17000	2
425	20230915	114300	102550180	17000	17000	17000	17000	0
426	20230915	114200	102550180	17000	17000	17000	17000	2
427	20230915	114100	102516180	17000	17000	17000	17000	2
428	20230915	114000	102482180	17000	17000	17000	17000	0
429	20230915	113900	102482180	17000	17000	17000	17000	2
430	20230915	113800	102448180	17000	17000	17000	17000	0
431	20230915	113700	102448180	17000	17000	17000	17000	3
432	20230915	113600	102397180	17000	17000	17000	17000	2
433	20230915	113500	102363180	17000	17000	17000	17000	0
434	20230915	113400	102363180	17000	17000	17000	17000	2
435	20230915	113300	102329180	17000	17000	17000	17000	2
436	20230915	113200	102295180	17000	17000	17000	17000	0
437	20230915	113100	102295180	17000	17000	17000	17000	2
438	20230915	113000	102261180	17000	17000	17000	17000	0
439	20230915	112900	102261180	17000	17000	17000	17000	2
440	20230915	112800	102227180	17000	17000	17000	17000	2
441	20230915	112700	102193180	17000	17000	17000	17000	0
442	20230915	112600	102193180	17000	17000	17000	17000	2
443	20230915	112500	102159180	17020	17000	17020	17000	52
444	20230915	112400	101274720	16990	16990	16990	16990	0
445	20230915	112300	101274720	16990	16990	16990	16990	2
446	20230915	112200	101240740	16990	17000	17000	16990	6
447	20230915	112100	101138780	17000	17000	17000	17000	0
448	20230915	112000	101138780	17000	17000	17000	17000	2
449	20230915	111900	101104780	17000	17000	17000	17000	0
450	20230915	111800	101104780	17000	17000	17000	17000	2
451	20230915	111700	101070780	17000	17000	17000	17000	2
452	20230915	111600	101036780	17030	17000	17030	17000	100
453	20230915	111500	99336380	16970	16970	16970	16970	2
454	20230915	111400	99302440	16970	16970	16970	16970	2
455	20230915	111300	99268500	16970	16970	16970	16970	27
456	20230915	111200	98810310	16960	16960	16960	16960	3
457	20230915	111100	98759430	16960	16960	16960	16960	2
458	20230915	111000	98725510	16960	16960	16960	16960	0
459	20230915	110900	98725510	16960	16960	16960	16960	83
460	20230915	110800	97317830	16950	16950	16950	16950	0
461	20230915	110700	97317830	16950	16990	16990	16950	132
462	20230915	110600	95078620	16990	16990	16990	16990	2
463	20230915	110500	95044640	16990	16990	16990	16990	0
464	20230915	110400	95044640	16990	16990	16990	16990	2
465	20230915	110300	95010660	17000	17000	17000	17000	77
466	20230915	110200	93701660	17000	17000	17000	17000	0
467	20230915	110100	93701660	17000	17000	17000	17000	3
468	20230915	110000	93650660	17000	17000	17000	17000	2
469	20230915	105900	93616660	17000	17000	17000	17000	0
470	20230915	105800	93616660	17000	17000	17000	17000	2
471	20230915	105700	93582660	17000	17000	17000	17000	0
472	20230915	105600	93582660	17000	17000	17000	17000	3
473	20230915	105500	93531660	17000	17000	17000	17000	6
474	20230915	105400	93429660	17000	17000	17000	17000	0
475	20230915	105300	93429660	17000	17000	17000	17000	2
476	20230915	105200	93395660	17000	17000	17000	17000	2
477	20230915	105100	93361660	17000	17000	17000	17000	0
478	20230915	105000	93361660	17000	17000	17000	17000	2
479	20230915	104900	93327660	17000	17000	17000	17000	0
480	20230915	104800	93327660	17000	17020	17020	17000	12
481	20230915	104700	93123560	17010	17000	17010	17000	24
482	20230915	104600	92715340	17000	17000	17000	17000	0
483	20230915	104500	92715340	17000	17000	17000	17000	2
484	20230915	104400	92681340	17010	17010	17010	17010	71
485	20230915	104300	91473630	17010	17010	17010	17010	10
486	20230915	104200	91303530	17010	17010	17010	17010	2
487	20230915	104100	91269510	17030	17040	17040	17030	108
488	20230915	104000	89429490	17040	17040	17040	17040	0
489	20230915	103900	89429490	17040	17040	17040	17040	2
490	20230915	103800	89395410	17050	17050	17050	17050	0
491	20230915	103700	89395410	17050	17050	17050	17050	12
492	20230915	103600	89190810	17050	17050	17050	17050	3
493	20230915	103500	89139660	17050	17050	17050	17050	0
494	20230915	103400	89139660	17050	17050	17050	17050	3
495	20230915	103300	89088510	17050	17060	17060	17050	88
496	20230915	103200	87588100	17060	17060	17060	17060	4
497	20230915	103100	87519860	17060	17050	17060	17050	8
498	20230915	103000	87383410	17050	17050	17050	17050	2
499	20230915	102900	87349310	17050	17050	17050	17050	35
500	20230915	102800	86752560	17010	17010	17010	17010	2
501	20230915	102700	86718540	17010	17010	17010	17010	0
502	20230915	102600	86718540	17010	17010	17010	17010	2
503	20230915	102500	86684520	17010	17010	17010	17010	2
504	20230915	102400	86650500	17010	17010	17010	17010	0
505	20230915	102300	86650500	17010	17010	17010	17010	3
506	20230915	102200	86599470	17010	17010	17010	17010	2
507	20230915	102100	86565450	17040	17040	17040	17040	0
508	20230915	102000	86565450	17040	17050	17050	17040	67
509	20230915	101900	85423560	17050	17050	17050	17050	2
510	20230915	101800	85389460	17050	17050	17050	17050	0
511	20230915	101700	85389460	17050	17050	17050	17050	2
512	20230915	101600	85355360	17060	17050	17060	17050	179
513	20230915	101500	82303400	17040	17040	17040	17040	12
514	20230915	101400	82098920	17040	17040	17040	17040	3
515	20230915	101300	82047800	17040	17040	17040	17040	4
516	20230915	101200	81979640	17040	17040	17050	17040	89
517	20230915	101100	80462920	17040	16980	17040	16980	78
518	20230915	101000	79134530	16990	16990	16990	16990	7
519	20230915	100900	79015600	16960	16980	16980	16960	105
520	20230915	100800	77232740	16980	16980	16980	16980	13
521	20230915	100700	77012000	16940	16940	16940	16940	2
522	20230915	100600	76978120	16930	16940	16960	16930	250
523	20230915	100500	72742450	16930	16930	16930	16930	0
524	20230915	100400	72742450	16930	16930	16930	16930	5
525	20230915	100300	72657800	16920	16920	16920	16920	2
526	20230915	100200	72623960	16920	16920	16920	16920	0
527	20230915	100100	72623960	16920	16920	16920	16920	2
528	20230915	100000	72590120	16920	16920	16920	16920	2
529	20230915	095900	72556280	16940	16940	16940	16940	114
530	20230915	095800	70625120	16920	16930	16930	16920	134
531	20230915	095700	68357730	16930	16930	16930	16930	25
532	20230915	095600	67934480	16920	16950	16950	16920	495
533	20230915	095500	59552990	16970	17010	17010	16970	59
534	20230915	095400	58549480	17010	17010	17010	17010	250
535	20230915	095300	54296980	17020	17030	17030	17020	14
536	20230915	095200	54058650	17020	17020	17020	17020	5
537	20230915	095100	53973550	17010	17010	17010	17010	0
538	20230915	095000	53973550	17010	16960	17010	16940	755
539	20230915	094900	41147340	16970	16960	16970	16960	59
540	20230915	094800	40146130	16960	16960	16960	16950	85
541	20230915	094700	38705030	16950	16960	16960	16950	2
542	20230915	094600	38671120	16960	16960	16960	16960	0
543	20230915	094500	38671120	16960	16960	16960	16960	3
544	20230915	094400	38620240	16980	16980	16980	16980	0
545	20230915	094300	38620240	16980	16980	16980	16980	33
546	20230915	094200	38059900	16950	16960	16960	16950	232
547	20230915	094100	34126750	16970	16970	16970	16970	4
548	20230915	094000	34058870	16970	16970	16970	16970	0
549	20230915	093900	34058870	16970	16970	16970	16970	1
550	20230915	093800	34041900	17000	17000	17000	17000	0
551	20230915	093700	34041900	17000	17000	17000	17000	0
552	20230915	093600	34041900	17000	17000	17000	17000	0
553	20230915	093500	34041900	17000	17000	17000	17000	0
554	20230915	093400	34041900	17000	17000	17000	17000	0
555	20230915	093300	34041900	17000	17000	17000	17000	30
556	20230915	093200	33531900	17000	16980	17010	16980	403
557	20230915	093100	26683600	16970	16970	16970	16970	30
558	20230915	093000	26174500	16970	16960	16970	16960	140
559	20230915	092900	23799930	16950	16950	16950	16950	0
560	20230915	092800	23799930	16950	16950	16950	16950	3
561	20230915	092700	23749080	16950	16950	16950	16950	150
562	20230915	092600	21206580	16950	16950	16950	16950	5
563	20230915	092500	21121830	16940	16940	16940	16940	0
564	20230915	092400	21121830	16940	16940	16940	16940	0
565	20230915	092300	21121830	16940	16940	16940	16940	0
566	20230915	092200	21121830	16940	16940	16940	16940	1
567	20230915	092100	21104890	16940	16940	16940	16940	0
568	20230915	092000	21104890	16940	16940	16940	16940	50
569	20230915	091900	20257890	16940	16970	16990	16940	219
570	20230915	091800	16542750	16970	16970	16970	16970	0
571	20230915	091700	16542750	16970	16920	16970	16920	483
572	20230915	091600	8361000	16910	16880	16910	16880	130
573	20230915	091500	6164210	16870	16860	16870	16860	41
574	20230915	091400	5472940	16850	16850	16850	16850	0
575	20230915	091300	5472940	16850	16850	16850	16850	0
576	20230915	091200	5472940	16850	16850	16850	16850	100
577	20230915	091100	3787940	16830	16830	16830	16830	0
578	20230915	091000	3787940	16830	16830	16830	16830	160
579	20230915	090900	1095140	16830	16840	16840	16830	40
580	20230915	090800	421870	16890	16890	16890	16890	1
581	20230915	090700	404980	16920	16920	16920	16920	0
582	20230915	090600	404980	16920	16920	16920	16920	0
583	20230915	090500	404980	16920	16920	16920	16920	0
584	20230915	090400	404980	16920	16920	16920	16920	0
585	20230915	090300	404980	16920	16920	16920	16920	0
586	20230915	090200	404980	16920	16920	16920	16920	3
587	20230915	090100	354220	16920	16860	16920	16860	18
588	20230915	090000	50430	16810	16810	16810	16810	3