KissMeData/007770/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184500	224892810	18860	18860	18860	18860	299
3	20230914	184400	224892810	18860	18860	18860	18860	0
4	20230914	184300	224892810	18860	18860	18860	18860	0
5	20230914	184200	224892810	18860	18860	18860	18860	0
6	20230914	184100	224892810	18860	18860	18860	18860	0
7	20230914	184000	224892810	18860	18860	18860	18860	0
8	20230914	183900	224892810	18860	18860	18860	18860	0
9	20230914	183800	224892810	18860	18860	18860	18860	0
10	20230914	183700	224892810	18860	18860	18860	18860	0
11	20230914	183600	224892810	18860	18860	18860	18860	0
12	20230914	183500	224892810	18860	18860	18860	18860	0
13	20230914	183400	224892810	18860	18860	18860	18860	0
14	20230914	183300	224892810	18860	18860	18860	18860	0
15	20230914	183200	224892810	18860	18860	18860	18860	0
16	20230914	183100	224892810	18860	18860	18860	18860	0
17	20230914	183000	224892810	18860	18860	18860	18860	0
18	20230914	182900	224892810	18860	18860	18860	18860	0
19	20230914	182800	224892810	18860	18860	18860	18860	0
20	20230914	182700	224892810	18860	18860	18860	18860	0
21	20230914	182600	224892810	18860	18860	18860	18860	0
22	20230914	182500	224892810	18860	18860	18860	18860	0
23	20230914	182400	224892810	18860	18860	18860	18860	0
24	20230914	182300	224892810	18860	18860	18860	18860	0
25	20230914	182200	224892810	18860	18860	18860	18860	0
26	20230914	182100	224892810	18860	18860	18860	18860	0
27	20230914	182000	224892810	18860	18860	18860	18860	0
28	20230914	181900	224892810	18860	18860	18860	18860	0
29	20230914	181800	224892810	18860	18860	18860	18860	0
30	20230914	181700	224892810	18860	18860	18860	18860	0
31	20230914	181600	224892810	18860	18860	18860	18860	0
32	20230914	181500	224892810	18860	18860	18860	18860	299
33	20230914	181400	224892810	18860	18860	18860	18860	0
34	20230914	181300	224892810	18860	18860	18860	18860	0
35	20230914	181200	224892810	18860	18860	18860	18860	0
36	20230914	181100	224892810	18860	18860	18860	18860	0
37	20230914	181000	224892810	18860	18860	18860	18860	0
38	20230914	180900	224892810	18860	18860	18860	18860	0
39	20230914	180800	224892810	18860	18860	18860	18860	0
40	20230914	180700	224892810	18860	18860	18860	18860	0
41	20230914	180600	224892810	18860	18860	18860	18860	0
42	20230914	180500	224892810	18860	18860	18860	18860	0
43	20230914	180400	224892810	18860	18860	18860	18860	0
44	20230914	180300	224892810	18860	18860	18860	18860	0
45	20230914	180200	224892810	18860	18860	18860	18860	0
46	20230914	180100	224892810	18860	18860	18860	18860	0
47	20230914	180000	224892810	18860	18860	18860	18860	0
48	20230914	175900	224892810	18860	18860	18860	18860	0
49	20230914	175800	224892810	18860	18860	18860	18860	0
50	20230914	175700	224892810	18860	18860	18860	18860	0
51	20230914	175600	224892810	18860	18860	18860	18860	0
52	20230914	175500	224892810	18860	18860	18860	18860	0
53	20230914	175400	224892810	18860	18860	18860	18860	0
54	20230914	175300	224892810	18860	18860	18860	18860	0
55	20230914	175200	224892810	18860	18860	18860	18860	0
56	20230914	175100	224892810	18860	18860	18860	18860	0
57	20230914	175000	224892810	18860	18860	18860	18860	0
58	20230914	174900	224892810	18860	18860	18860	18860	0
59	20230914	174800	224892810	18860	18860	18860	18860	0
60	20230914	174700	224892810	18860	18860	18860	18860	0
61	20230914	174600	224892810	18860	18860	18860	18860	0
62	20230914	174500	224892810	18860	18860	18860	18860	299
63	20230914	174400	224892810	18860	18860	18860	18860	0
64	20230914	174300	224892810	18860	18860	18860	18860	0
65	20230914	174200	224892810	18860	18860	18860	18860	0
66	20230914	174100	224892810	18860	18860	18860	18860	0
67	20230914	174000	224892810	18860	18860	18860	18860	0
68	20230914	173900	224892810	18860	18860	18860	18860	0
69	20230914	173800	224892810	18860	18860	18860	18860	0
70	20230914	173700	224892810	18860	18860	18860	18860	0
71	20230914	173600	224892810	18860	18860	18860	18860	0
72	20230914	173500	224892810	18860	18860	18860	18860	0
73	20230914	173400	224892810	18860	18860	18860	18860	0
74	20230914	173300	224892810	18860	18860	18860	18860	0
75	20230914	173200	224892810	18860	18860	18860	18860	0
76	20230914	173100	224892810	18860	18860	18860	18860	0
77	20230914	173000	224892810	18860	18860	18860	18860	0
78	20230914	172900	224892810	18860	18860	18860	18860	0
79	20230914	172800	224892810	18860	18860	18860	18860	0
80	20230914	172700	224892810	18860	18860	18860	18860	0
81	20230914	172600	224892810	18860	18860	18860	18860	0
82	20230914	172500	224892810	18860	18860	18860	18860	0
83	20230914	172400	224892810	18860	18860	18860	18860	0
84	20230914	172300	224892810	18860	18860	18860	18860	0
85	20230914	172200	224892810	18860	18860	18860	18860	0
86	20230914	172100	224892810	18860	18860	18860	18860	0
87	20230914	172000	224892810	18860	18860	18860	18860	0
88	20230914	171900	224892810	18860	18860	18860	18860	0
89	20230914	171800	224892810	18860	18860	18860	18860	0
90	20230914	171700	224892810	18860	18860	18860	18860	0
91	20230914	171600	224892810	18860	18860	18860	18860	0
92	20230914	171500	224892810	18860	18860	18860	18860	299
93	20230914	171400	224892810	18860	18860	18860	18860	0
94	20230914	171300	224892810	18860	18860	18860	18860	0
95	20230914	171200	224892810	18860	18860	18860	18860	0
96	20230914	171100	224892810	18860	18860	18860	18860	0
97	20230914	171000	224892810	18860	18860	18860	18860	0
98	20230914	170900	224892810	18860	18860	18860	18860	0
99	20230914	170800	224892810	18860	18860	18860	18860	0
100	20230914	170700	224892810	18860	18860	18860	18860	0
101	20230914	170600	224892810	18860	18860	18860	18860	0
102	20230914	170500	224892810	18860	18860	18860	18860	0
103	20230914	170400	224892810	18860	18860	18860	18860	0
104	20230914	170300	224892810	18860	18860	18860	18860	0
105	20230914	170200	224892810	18860	18860	18860	18860	0
106	20230914	170100	224892810	18860	18860	18860	18860	0
107	20230914	170000	224892810	18860	18860	18860	18860	0
108	20230914	165900	224892810	18860	18860	18860	18860	0
109	20230914	165800	224892810	18860	18860	18860	18860	0
110	20230914	165700	224892810	18860	18860	18860	18860	0
111	20230914	165600	224892810	18860	18860	18860	18860	0
112	20230914	165500	224892810	18860	18860	18860	18860	0
113	20230914	165400	224892810	18860	18860	18860	18860	0
114	20230914	165300	224892810	18860	18860	18860	18860	0
115	20230914	165200	224892810	18860	18860	18860	18860	0
116	20230914	165100	224892810	18860	18860	18860	18860	0
117	20230914	165000	224892810	18860	18860	18860	18860	0
118	20230914	164900	224892810	18860	18860	18860	18860	0
119	20230914	164800	224892810	18860	18860	18860	18860	0
120	20230914	164700	224892810	18860	18860	18860	18860	0
121	20230914	164600	224892810	18860	18860	18860	18860	0
122	20230914	164500	224892810	18860	18860	18860	18860	299
123	20230914	164400	224892810	18860	18860	18860	18860	0
124	20230914	164300	224892810	18860	18860	18860	18860	0
125	20230914	164200	224892810	18860	18860	18860	18860	0
126	20230914	164100	224892810	18860	18860	18860	18860	0
127	20230914	164000	224892810	18860	18860	18860	18860	0
128	20230914	163900	224892810	18860	18860	18860	18860	0
129	20230914	163800	224892810	18860	18860	18860	18860	0
130	20230914	163700	224892810	18860	18860	18860	18860	0
131	20230914	163600	224892810	18860	18860	18860	18860	0
132	20230914	163500	224892810	18860	18860	18860	18860	0
133	20230914	163400	224892810	18860	18860	18860	18860	0
134	20230914	163300	224892810	18860	18860	18860	18860	0
135	20230914	163200	224892810	18860	18860	18860	18860	0
136	20230914	163100	224892810	18860	18860	18860	18860	0
137	20230914	163000	224892810	18860	18860	18860	18860	0
138	20230914	162900	224892810	18860	18860	18860	18860	0
139	20230914	162800	224892810	18860	18860	18860	18860	0
140	20230914	162700	224892810	18860	18860	18860	18860	0
141	20230914	162600	224892810	18860	18860	18860	18860	0
142	20230914	162500	224892810	18860	18860	18860	18860	0
143	20230914	162400	224892810	18860	18860	18860	18860	0
144	20230914	162300	224892810	18860	18860	18860	18860	0
145	20230914	162200	224892810	18860	18860	18860	18860	0
146	20230914	162100	224892810	18860	18860	18860	18860	0
147	20230914	162000	224892810	18860	18860	18860	18860	0
148	20230914	161900	224892810	18860	18860	18860	18860	0
149	20230914	161800	224892810	18860	18860	18860	18860	0
150	20230914	161700	224892810	18860	18860	18860	18860	0
151	20230914	161600	224892810	18860	18860	18860	18860	0
152	20230914	161500	224892810	18860	18860	18860	18860	299
153	20230914	161400	224892810	18860	18860	18860	18860	0
154	20230914	161300	224892810	18860	18860	18860	18860	0
155	20230914	161200	224892810	18860	18860	18860	18860	0
156	20230914	161100	224892810	18860	18860	18860	18860	0
157	20230914	161000	224892810	18860	18860	18860	18860	0
158	20230914	160900	224892810	18860	18860	18860	18860	0
159	20230914	160800	224892810	18860	18860	18860	18860	0
160	20230914	160700	224892810	18860	18860	18860	18860	0
161	20230914	160600	224892810	18860	18860	18860	18860	0
162	20230914	160500	224892810	18860	18860	18860	18860	0
163	20230914	160400	224892810	18860	18860	18860	18860	0
164	20230914	160300	224892810	18860	18860	18860	18860	0
165	20230914	160200	224892810	18860	18860	18860	18860	0
166	20230914	160100	224892810	18860	18860	18860	18860	0
167	20230914	160000	224892810	18860	18860	18860	18860	0
168	20230914	155900	224892810	18860	18860	18860	18860	0
169	20230914	155800	224892810	18860	18860	18860	18860	0
170	20230914	155700	224892810	18860	18860	18860	18860	0
171	20230914	155600	224892810	18860	18860	18860	18860	0
172	20230914	155500	224892810	18860	18860	18860	18860	0
173	20230914	155400	224892810	18860	18860	18860	18860	0
174	20230914	155300	224892810	18860	18860	18860	18860	0
175	20230914	155200	224892810	18860	18860	18860	18860	0
176	20230914	155100	224892810	18860	18860	18860	18860	0
177	20230914	155000	224892810	18860	18860	18860	18860	0
178	20230914	154900	224892810	18860	18860	18860	18860	0
179	20230914	154800	224892810	18860	18860	18860	18860	0
180	20230914	154700	224892810	18860	18860	18860	18860	0
181	20230914	154600	224892810	18860	18860	18860	18860	0
182	20230914	154500	224892810	18860	18860	18860	18860	299
183	20230914	154400	224892810	18860	18860	18860	18860	0
184	20230914	154300	224892810	18860	18860	18860	18860	0
185	20230914	154200	224892810	18860	18860	18860	18860	0
186	20230914	154100	224892810	18860	18860	18860	18860	0
187	20230914	154000	224892810	18860	18860	18860	18860	0
188	20230914	153900	224892810	18860	18860	18860	18860	0
189	20230914	153800	224892810	18860	18860	18860	18860	0
190	20230914	153700	224892810	18860	18860	18860	18860	0
191	20230914	153600	224892810	18860	18860	18860	18860	0
192	20230914	153500	224892810	18860	18860	18860	18860	0
193	20230914	153400	224892810	18860	18860	18860	18860	0
194	20230914	153300	224892810	18860	18860	18860	18860	0
195	20230914	153200	224892810	18860	18860	18860	18860	0
196	20230914	153100	224892810	18860	18860	18860	18860	0
197	20230914	153000	224892810	18860	18860	18860	18860	299
198	20230914	152900	219253670	18920	18920	18920	18920	0
199	20230914	152800	219253670	18920	18920	18920	18920	0
200	20230914	152700	219253670	18920	18920	18920	18920	0
201	20230914	152600	219253670	18920	18920	18920	18920	0
202	20230914	152500	219253670	18920	18920	18920	18920	0
203	20230914	152400	219253670	18920	18920	18920	18920	0
204	20230914	152300	219253670	18920	18920	18920	18920	0
205	20230914	152200	219253670	18920	18920	18920	18920	0
206	20230914	152100	219253670	18920	18920	18920	18920	0
207	20230914	152000	219253670	18920	18920	18920	18920	0
208	20230914	151900	219253670	18920	18920	18920	18920	101
209	20230914	151800	217342750	18920	18920	18920	18920	0
210	20230914	151700	217342750	18920	18920	18920	18920	0
211	20230914	151600	217342750	18920	18920	18920	18920	0
212	20230914	151500	217342750	18920	18920	18920	18920	0
213	20230914	151400	217342750	18920	18920	18920	18920	0
214	20230914	151300	217342750	18920	18900	18920	18900	243
215	20230914	151200	212745330	18900	18900	18900	18900	0
216	20230914	151100	212745330	18900	18900	18900	18900	74
217	20230914	151000	211346730	18910	18910	18910	18910	2
218	20230914	150900	211308910	18920	18920	18920	18920	0
219	20230914	150800	211308910	18920	18920	18920	18920	0
220	20230914	150700	211308910	18920	18920	18920	18920	1
221	20230914	150600	211289990	18920	18920	18920	18920	0
222	20230914	150500	211289990	18920	18920	18920	18920	0
223	20230914	150400	211289990	18920	18920	18920	18920	1
224	20230914	150300	211271070	18900	18900	18900	18900	1
225	20230914	150200	211252170	18920	18920	18920	18920	65
226	20230914	150100	210022370	18930	18930	18930	18930	1
227	20230914	150000	210003440	18920	18930	18930	18920	116
228	20230914	145900	207808660	18930	18930	18940	18930	80
229	20230914	145800	206294250	18940	18930	18940	18930	33
230	20230914	145700	205669550	18920	18920	18920	18920	316
231	20230914	145600	199690830	18900	18900	18900	18900	0
232	20230914	145500	199690830	18900	18900	18900	18900	0
233	20230914	145400	199690830	18900	18900	18900	18900	0
234	20230914	145300	199690830	18900	18900	18900	18900	0
235	20230914	145200	199690830	18900	18900	18900	18900	0
236	20230914	145100	199690830	18900	18900	18900	18900	30
237	20230914	145000	199123830	18890	18900	18900	18890	2
238	20230914	144900	199086040	18950	18950	18950	18950	0
239	20230914	144800	199086040	18950	18950	18950	18950	1
240	20230914	144700	199067090	18890	18890	18890	18880	310
241	20230914	144600	193212590	18890	18890	18890	18890	1
242	20230914	144500	193193700	18880	18880	18880	18880	0
243	20230914	144400	193193700	18880	18880	18880	18880	0
244	20230914	144300	193193700	18880	18880	18880	18880	0
245	20230914	144200	193193700	18880	18880	18880	18880	0
246	20230914	144100	193193700	18880	18880	18880	18880	0
247	20230914	144000	193193700	18880	18880	18880	18880	1
248	20230914	143900	193174820	18880	18880	18880	18880	0
249	20230914	143800	193174820	18880	18880	18880	18880	0
250	20230914	143700	193174820	18880	18880	18880	18880	1
251	20230914	143600	193155940	18870	18870	18870	18870	0
252	20230914	143500	193155940	18870	18870	18870	18870	0
253	20230914	143400	193155940	18870	18950	18950	18870	106
254	20230914	143300	191154640	18950	18930	18950	18930	5
255	20230914	143200	191059970	18870	18870	18870	18870	1
256	20230914	143100	191041100	18880	18880	18880	18880	346
257	20230914	143000	184508620	18880	18880	18880	18880	0
258	20230914	142900	184508620	18880	18880	18880	18880	0
259	20230914	142800	184508620	18880	18880	18880	18880	0
260	20230914	142700	184508620	18880	18880	18880	18880	0
261	20230914	142600	184508620	18880	18880	18880	18880	0
262	20230914	142500	184508620	18880	18880	18880	18880	0
263	20230914	142400	184508620	18880	18880	18880	18880	0
264	20230914	142300	184508620	18880	18880	18880	18880	0
265	20230914	142200	184508620	18880	18880	18880	18880	0
266	20230914	142100	184508620	18880	18880	18880	18880	69
267	20230914	142000	183205900	18880	18880	18880	18880	153
268	20230914	141900	180317260	18880	18880	18880	18880	111
269	20230914	141800	178221580	18880	18880	18880	18880	0
270	20230914	141700	178221580	18880	18880	18880	18880	0
271	20230914	141600	178221580	18880	18880	18880	18880	0
272	20230914	141500	178221580	18880	18880	18880	18880	0
273	20230914	141400	178221580	18880	18880	18880	18880	0
274	20230914	141300	178221580	18880	18880	18880	18880	57
275	20230914	141200	177145420	18880	18880	18880	18880	3
276	20230914	141100	177088780	18880	18880	18880	18880	0
277	20230914	141000	177088780	18880	18880	18880	18880	0
278	20230914	140900	177088780	18880	18880	18880	18880	172
279	20230914	140800	173841420	18880	18880	18880	18880	0
280	20230914	140700	173841420	18880	18880	18880	18880	0
281	20230914	140600	173841420	18880	18880	18880	18880	0
282	20230914	140500	173841420	18880	18880	18880	18880	1
283	20230914	140400	173822540	18870	18870	18870	18870	0
284	20230914	140300	173822540	18870	18870	18870	18870	0
285	20230914	140200	173822540	18870	18870	18870	18870	0
286	20230914	140100	173822540	18870	18870	18870	18870	207
287	20230914	140000	169916450	18930	18930	18930	18930	0
288	20230914	135900	169916450	18930	18930	18930	18930	0
289	20230914	135800	169916450	18930	18930	18930	18930	0
290	20230914	135700	169916450	18930	18930	18930	18930	0
291	20230914	135600	169916450	18930	18930	18930	18930	0
292	20230914	135500	169916450	18930	18930	18930	18930	0
293	20230914	135400	169916450	18930	18930	18930	18930	0
294	20230914	135300	169916450	18930	18930	18930	18930	1
295	20230914	135200	169897520	18880	18880	18880	18880	52
296	20230914	135100	168915760	18930	18930	18930	18930	0
297	20230914	135000	168915760	18930	18930	18930	18930	0
298	20230914	134900	168915760	18930	18930	18930	18930	0
299	20230914	134800	168915760	18930	18930	18930	18930	0
300	20230914	134700	168915760	18930	18930	18930	18930	0
301	20230914	134600	168915760	18930	18930	18930	18930	0
302	20230914	134500	168915760	18930	18930	18930	18930	1
303	20230914	134400	168896830	18890	18890	18890	18890	7
304	20230914	134300	168764600	18950	18950	18950	18950	0
305	20230914	134200	168764600	18950	18950	18950	18950	0
306	20230914	134100	168764600	18950	18950	18950	18950	0
307	20230914	134000	168764600	18950	18950	18950	18950	0
308	20230914	133900	168764600	18950	18950	18950	18950	0
309	20230914	133800	168764600	18950	18950	18950	18950	0
310	20230914	133700	168764600	18950	18950	18950	18950	1
311	20230914	133600	168745650	18890	18890	18890	18890	0
312	20230914	133500	168745650	18890	18890	18890	18890	0
313	20230914	133400	168745650	18890	18890	18890	18890	8
314	20230914	133300	168594530	18950	18950	18950	18950	0
315	20230914	133200	168594530	18950	18950	18950	18950	0
316	20230914	133100	168594530	18950	18950	18950	18950	4
317	20230914	133000	168518730	18950	18950	18950	18950	28
318	20230914	132900	167988130	18950	18950	18950	18950	0
319	20230914	132800	167988130	18950	18950	18950	18950	0
320	20230914	132700	167988130	18950	18950	18950	18950	0
321	20230914	132600	167988130	18950	18950	18950	18950	0
322	20230914	132500	167988130	18950	18950	18950	18950	0
323	20230914	132400	167988130	18950	18950	18950	18950	0
324	20230914	132300	167988130	18950	18950	18950	18950	0
325	20230914	132200	167988130	18950	18950	18950	18950	1
326	20230914	132100	167969180	18890	18890	18890	18890	0
327	20230914	132000	167969180	18890	18890	18890	18890	0
328	20230914	131900	167969180	18890	18890	18890	18890	0
329	20230914	131800	167969180	18890	18890	18890	18890	0
330	20230914	131700	167969180	18890	18890	18890	18890	0
331	20230914	131600	167969180	18890	18900	18900	18890	14
332	20230914	131500	167704650	18950	18950	18950	18950	0
333	20230914	131400	167704650	18950	18950	18950	18950	0
334	20230914	131300	167704650	18950	18950	18950	18950	0
335	20230914	131200	167704650	18950	18950	18950	18950	0
336	20230914	131100	167704650	18950	18950	18950	18950	0
337	20230914	131000	167704650	18950	18950	18950	18950	0
338	20230914	130900	167704650	18950	18950	18950	18950	0
339	20230914	130800	167704650	18950	18950	18950	18950	3
340	20230914	130700	167647800	18900	18900	18900	18900	0
341	20230914	130600	167647800	18900	18900	18900	18900	3
342	20230914	130500	167591100	18900	18900	18900	18900	0
343	20230914	130400	167591100	18900	18900	18900	18900	0
344	20230914	130300	167591100	18900	18900	18900	18900	0
345	20230914	130200	167591100	18900	18900	18900	18900	8
346	20230914	130100	167439900	18900	18900	18900	18900	0
347	20230914	130000	167439900	18900	18900	18900	18900	1
348	20230914	125900	167421000	18910	18910	18910	18910	0
349	20230914	125800	167421000	18910	18910	18910	18910	60
350	20230914	125700	166286400	18910	18910	18910	18910	0
351	20230914	125600	166286400	18910	18910	18910	18910	0
352	20230914	125500	166286400	18910	18910	18910	18910	0
353	20230914	125400	166286400	18910	18910	18910	18910	0
354	20230914	125300	166286400	18910	18910	18910	18910	0
355	20230914	125200	166286400	18910	18910	18910	18910	0
356	20230914	125100	166286400	18910	18910	18910	18910	0
357	20230914	125000	166286400	18910	18910	18910	18910	0
358	20230914	124900	166286400	18910	18910	18910	18910	20
359	20230914	124800	165908200	18910	18910	18910	18910	30
360	20230914	124700	165340900	18910	18910	18910	18910	0
361	20230914	124600	165340900	18910	18910	18910	18910	30
362	20230914	124500	164773600	18920	18920	18920	18920	0
363	20230914	124400	164773600	18920	18920	18920	18920	0
364	20230914	124300	164773600	18920	18920	18920	18920	0
365	20230914	124200	164773600	18920	18920	18920	18920	0
366	20230914	124100	164773600	18920	18920	18920	18920	173
367	20230914	124000	161500440	18900	18900	18900	18900	0
368	20230914	123900	161500440	18900	18900	18900	18900	0
369	20230914	123800	161500440	18900	18900	18900	18900	0
370	20230914	123700	161500440	18900	18900	18900	18900	0
371	20230914	123600	161500440	18900	18900	18900	18900	1
372	20230914	123500	161481540	18980	18980	18980	18980	0
373	20230914	123400	161481540	18980	18980	18980	18980	0
374	20230914	123300	161481540	18980	18980	18980	18980	0
375	20230914	123200	161481540	18980	18980	18980	18980	0
376	20230914	123100	161481540	18980	18980	18980	18980	1
377	20230914	123000	161462560	18980	18980	18980	18980	2
378	20230914	122900	161424600	18900	18900	18900	18900	0
379	20230914	122800	161424600	18900	18900	18900	18900	0
380	20230914	122700	161424600	18900	18900	18900	18900	0
381	20230914	122600	161424600	18900	18900	18900	18900	0
382	20230914	122500	161424600	18900	18900	18900	18900	1
383	20230914	122400	161405700	18900	18900	18900	18900	0
384	20230914	122300	161405700	18900	18900	18900	18900	100
385	20230914	122200	159515700	18900	18910	18910	18900	37
386	20230914	122100	158816300	19020	19020	19020	19020	0
387	20230914	122000	158816300	19020	19020	19020	19020	0
388	20230914	121900	158816300	19020	19020	19020	19020	0
389	20230914	121800	158816300	19020	19020	19020	19020	0
390	20230914	121700	158816300	19020	19020	19020	19020	0
391	20230914	121600	158816300	19020	19020	19020	19020	0
392	20230914	121500	158816300	19020	19020	19020	19020	0
393	20230914	121400	158816300	19020	19020	19020	19020	0
394	20230914	121300	158816300	19020	19020	19020	19020	0
395	20230914	121200	158816300	19020	19020	19020	19020	0
396	20230914	121100	158816300	19020	19020	19020	19020	10
397	20230914	121000	158626100	19020	19020	19020	19020	0
398	20230914	120900	158626100	19020	19020	19020	19020	0
399	20230914	120800	158626100	19020	19020	19020	19020	0
400	20230914	120700	158626100	19020	18940	19020	18940	20
401	20230914	120600	158245800	18910	18910	18910	18910	0
402	20230914	120500	158245800	18910	18910	18910	18910	0
403	20230914	120400	158245800	18910	18910	18910	18910	41
404	20230914	120300	157470490	18940	18940	18940	18940	0
405	20230914	120200	157470490	18940	18940	18940	18940	0
406	20230914	120100	157470490	18940	18940	18940	18940	30
407	20230914	120000	156902290	18940	18940	18940	18940	8
408	20230914	115900	156750770	18940	18940	18940	18940	0
409	20230914	115800	156750770	18940	18940	18940	18940	0
410	20230914	115700	156750770	18940	18940	18940	18940	1
411	20230914	115600	156731830	18940	18940	18940	18940	0
412	20230914	115500	156731830	18940	18940	18940	18940	0
413	20230914	115400	156731830	18940	18940	18940	18940	0
414	20230914	115300	156731830	18940	18940	18940	18940	0
415	20230914	115200	156731830	18940	18940	18940	18940	0
416	20230914	115100	156731830	18940	18940	18940	18940	0
417	20230914	115000	156731830	18940	18940	18940	18940	200
418	20230914	114900	152943830	19000	19000	19000	19000	0
419	20230914	114800	152943830	19000	19000	19000	19000	52
420	20230914	114700	151955830	19040	19040	19040	19040	0
421	20230914	114600	151955830	19040	19040	19040	19040	1
422	20230914	114500	151936790	19050	19050	19050	19050	0
423	20230914	114400	151936790	19050	19050	19050	19050	0
424	20230914	114300	151936790	19050	19050	19050	19050	0
425	20230914	114200	151936790	19050	19050	19050	19050	0
426	20230914	114100	151936790	19050	19050	19050	19050	0
427	20230914	114000	151936790	19050	19050	19050	19050	0
428	20230914	113900	151936790	19050	19050	19050	19050	32
429	20230914	113800	151327190	19050	19050	19050	19050	0
430	20230914	113700	151327190	19050	19050	19050	19050	32
431	20230914	113600	150717590	19000	19000	19000	19000	0
432	20230914	113500	150717590	19000	19000	19000	19000	58
433	20230914	113400	149615590	19000	19000	19000	19000	0
434	20230914	113300	149615590	19000	19000	19000	19000	0
435	20230914	113200	149615590	19000	19000	19000	19000	1
436	20230914	113100	149596590	18940	18940	18940	18940	0
437	20230914	113000	149596590	18940	18940	18940	18940	0
438	20230914	112900	149596590	18940	18940	18940	18940	0
439	20230914	112800	149596590	18940	18940	18940	18940	61
440	20230914	112700	148441250	18950	18950	18950	18950	10
441	20230914	112600	148251750	18980	18980	18980	18980	0
442	20230914	112500	148251750	18980	18980	18980	18980	0
443	20230914	112400	148251750	18980	18980	18980	18980	0
444	20230914	112300	148251750	18980	18980	18980	18980	0
445	20230914	112200	148251750	18980	18990	18990	18980	2
446	20230914	112100	148213780	19000	19000	19000	19000	0
447	20230914	112000	148213780	19000	19000	19000	19000	0
448	20230914	111900	148213780	19000	19000	19000	19000	0
449	20230914	111800	148213780	19000	19000	19000	19000	0
450	20230914	111700	148213780	19000	19000	19000	19000	357
451	20230914	111600	141430780	19000	19000	19000	19000	0
452	20230914	111500	141430780	19000	19000	19000	19000	15
453	20230914	111400	141145780	19000	19000	19000	19000	13
454	20230914	111300	140898780	19000	19070	19070	19000	98
455	20230914	111200	139036360	19000	19000	19000	19000	20
456	20230914	111100	138656360	19000	19000	19000	19000	0
457	20230914	111000	138656360	19000	19000	19000	19000	0
458	20230914	110900	138656360	19000	19090	19090	19000	33
459	20230914	110800	138027460	19100	19100	19100	19100	0
460	20230914	110700	138027460	19100	19100	19100	19100	0
461	20230914	110600	138027460	19100	19100	19100	19100	0
462	20230914	110500	138027460	19100	19100	19100	19100	0
463	20230914	110400	138027460	19100	19100	19100	19100	0
464	20230914	110300	138027460	19100	19110	19110	19100	6
465	20230914	110200	137912820	19110	19110	19110	19110	53
466	20230914	110100	136899990	19110	19100	19110	19100	5
467	20230914	110000	136804450	19110	19110	19110	19110	91
468	20230914	105900	135065440	19150	19130	19150	19130	8
469	20230914	105800	134912260	19110	19100	19110	19100	175
470	20230914	105700	131569750	19100	19020	19100	19020	1142
471	20230914	105600	109827710	19010	18970	19010	18970	890
472	20230914	105500	92927760	18950	18950	18950	18950	78
473	20230914	105400	91449660	18950	18920	18950	18920	427
474	20230914	105300	83365770	18910	18910	18910	18910	10
475	20230914	105200	83176670	18920	18920	18920	18920	0
476	20230914	105100	83176670	18920	18920	18920	18920	0
477	20230914	105000	83176670	18920	18920	18920	18920	1
478	20230914	104900	83157750	18920	18920	18920	18920	1
479	20230914	104800	83138830	18910	18910	18910	18910	189
480	20230914	104700	79564840	18910	18910	18910	18910	0
481	20230914	104600	79564840	18910	18910	18910	18910	0
482	20230914	104500	79564840	18910	18910	18910	18910	0
483	20230914	104400	79564840	18910	18910	18910	18910	10
484	20230914	104300	79375740	18910	18910	18910	18910	0
485	20230914	104200	79375740	18910	18910	18910	18910	0
486	20230914	104100	79375740	18910	18910	18910	18910	17
487	20230914	104000	79054270	18910	18910	18910	18910	0
488	20230914	103900	79054270	18910	18910	18910	18910	0
489	20230914	103800	79054270	18910	18910	18910	18910	1
490	20230914	103700	79035360	18750	18750	18750	18750	0
491	20230914	103600	79035360	18750	18750	18750	18750	0
492	20230914	103500	79035360	18750	18940	18940	18750	91
493	20230914	103400	77322940	18940	18930	18940	18930	5
494	20230914	103300	77228280	18930	18930	18930	18930	0
495	20230914	103200	77228280	18930	18930	18930	18930	0
496	20230914	103100	77228280	18930	18930	18940	18930	24
497	20230914	103000	76773790	18930	18880	18930	18880	183
498	20230914	102900	73315220	18880	18880	18880	18880	0
499	20230914	102800	73315220	18880	18880	18880	18880	1
500	20230914	102700	73296340	18870	18870	18870	18870	58
501	20230914	102600	72201880	18870	18870	18870	18870	5
502	20230914	102500	72107530	18870	18870	18870	18870	1
503	20230914	102400	72088660	18860	18860	18860	18860	0
504	20230914	102300	72088660	18860	18860	18860	18860	25
505	20230914	102200	71617160	18860	18860	18860	18860	1
506	20230914	102100	71598300	18850	18860	18860	18850	58
507	20230914	102000	70504560	18860	18860	18860	18860	0
508	20230914	101900	70504560	18860	18860	18860	18860	1
509	20230914	101800	70485700	18850	18850	18850	18850	10
510	20230914	101700	70297200	18840	18840	18840	18840	1
511	20230914	101600	70278360	18840	18840	18840	18840	19
512	20230914	101500	69920400	18840	18830	18840	18830	20
513	20230914	101400	69543700	18830	18830	18830	18830	30
514	20230914	101300	68978800	18820	18820	18820	18820	0
515	20230914	101200	68978800	18820	18820	18820	18820	0
516	20230914	101100	68978800	18820	18820	18820	18820	0
517	20230914	101000	68978800	18820	18820	18820	18820	48
518	20230914	100900	68075440	18820	18820	18820	18820	64
519	20230914	100800	66870960	18820	18820	18820	18820	0
520	20230914	100700	66870960	18820	18820	18820	18820	0
521	20230914	100600	66870960	18820	18820	18820	18820	0
522	20230914	100500	66870960	18820	18820	18820	18820	29
523	20230914	100400	66325180	18820	18820	18820	18820	1
524	20230914	100300	66306360	18720	18820	18820	18720	401
525	20230914	100200	58794560	18820	18820	18820	18820	56
526	20230914	100100	57740640	18830	18830	18830	18830	0
527	20230914	100000	57740640	18830	18820	18830	18820	99
528	20230914	095900	55877340	18820	18820	18820	18820	0
529	20230914	095800	55877340	18820	18820	18820	18820	0
530	20230914	095700	55877340	18820	18820	18820	18820	0
531	20230914	095600	55877340	18820	18820	18820	18820	0
532	20230914	095500	55877340	18820	18820	18820	18820	0
533	20230914	095400	55877340	18820	18820	18820	18820	1
534	20230914	095300	55858520	18800	18800	18800	18800	0
535	20230914	095200	55858520	18800	18800	18800	18800	0
536	20230914	095100	55858520	18800	18800	18800	18800	90
537	20230914	095000	54166520	18790	18790	18790	18790	0
538	20230914	094900	54166520	18790	18790	18790	18790	95
539	20230914	094800	52381470	18790	18790	18790	18790	0
540	20230914	094700	52381470	18790	18790	18790	18790	25
541	20230914	094600	51911720	18790	18790	18790	18790	0
542	20230914	094500	51911720	18790	18790	18790	18790	59
543	20230914	094400	50803110	18740	18740	18740	18740	0
544	20230914	094300	50803110	18740	18720	18740	18720	22
545	20230914	094200	50391010	18730	18720	18730	18720	2
546	20230914	094100	50353560	18710	18710	18710	18710	0
547	20230914	094000	50353560	18710	18710	18710	18710	0
548	20230914	093900	50353560	18710	18750	18750	18710	421
549	20230914	093800	42473810	18740	18740	18740	18740	0
550	20230914	093700	42473810	18740	18740	18740	18740	0
551	20230914	093600	42473810	18740	18740	18740	18740	0
552	20230914	093500	42473810	18740	18740	18740	18740	4
553	20230914	093400	42398850	18720	18720	18720	18720	0
554	20230914	093300	42398850	18720	18720	18720	18720	0
555	20230914	093200	42398850	18720	18720	18720	18720	0
556	20230914	093100	42398850	18720	18720	18720	18720	0
557	20230914	093000	42398850	18720	18790	18790	18720	74
558	20230914	092900	41013490	18790	18790	18790	18790	41
559	20230914	092800	40243100	18790	18800	18800	18790	17
560	20230914	092700	39923620	18800	18800	18800	18800	0
561	20230914	092600	39923620	18800	18800	18800	18800	0
562	20230914	092500	39923620	18800	18800	18800	18800	1
563	20230914	092400	39904820	18800	18800	18800	18800	11
564	20230914	092300	39698020	18800	18800	18800	18800	3
565	20230914	092200	39641620	18820	18820	18820	18820	0
566	20230914	092100	39641620	18820	18810	18820	18810	2
567	20230914	092000	39603990	18810	18810	18810	18810	18
568	20230914	091900	39265410	18810	18800	18810	18800	7
569	20230914	091800	39133800	18810	18800	18810	18800	10
570	20230914	091700	38945790	18800	18790	18810	18790	26
571	20230914	091600	38457060	18790	18790	18790	18790	6
572	20230914	091500	38344320	18780	18770	18780	18770	15
573	20230914	091400	38062670	18770	18770	18770	18770	1
574	20230914	091300	38043900	18770	18760	18770	18740	26
575	20230914	091200	37556140	18760	18760	18760	18740	58
576	20230914	091100	36468150	18760	18760	18760	18760	5
577	20230914	091000	36374350	18720	18720	18720	18720	0
578	20230914	090900	36374350	18720	18720	18720	18720	0
579	20230914	090800	36374350	18720	18750	18750	18720	43
580	20230914	090700	35568560	18740	18730	18740	18720	33
581	20230914	090600	34950260	18720	18720	18720	18720	14
582	20230914	090500	34688180	18730	18700	18730	18700	10
583	20230914	090400	34501010	18790	18790	18790	18790	74
584	20230914	090300	33110550	18790	18790	18790	18790	1
585	20230914	090200	33091760	18830	18830	18830	18810	412
586	20230914	090100	25334980	18730	18700	18730	18700	232
587	20230914	090000	20993480	18700	18560	18710	18560	1131