KissMeData/077970/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193500	732444220	13740	13740	13740	13740	255
3	20230918	193400	732444220	13740	13740	13740	13740	0
4	20230918	193300	732444220	13740	13740	13740	13740	0
5	20230918	193200	732444220	13740	13740	13740	13740	0
6	20230918	193100	732444220	13740	13740	13740	13740	0
7	20230918	193000	732444220	13740	13740	13740	13740	0
8	20230918	192900	732444220	13740	13740	13740	13740	0
9	20230918	192800	732444220	13740	13740	13740	13740	0
10	20230918	192700	732444220	13740	13740	13740	13740	0
11	20230918	192600	732444220	13740	13740	13740	13740	0
12	20230918	192500	732444220	13740	13740	13740	13740	0
13	20230918	192400	732444220	13740	13740	13740	13740	0
14	20230918	192300	732444220	13740	13740	13740	13740	0
15	20230918	192200	732444220	13740	13740	13740	13740	0
16	20230918	192100	732444220	13740	13740	13740	13740	0
17	20230918	192000	732444220	13740	13740	13740	13740	0
18	20230918	191900	732444220	13740	13740	13740	13740	0
19	20230918	191800	732444220	13740	13740	13740	13740	0
20	20230918	191700	732444220	13740	13740	13740	13740	0
21	20230918	191600	732444220	13740	13740	13740	13740	0
22	20230918	191500	732444220	13740	13740	13740	13740	0
23	20230918	191400	732444220	13740	13740	13740	13740	0
24	20230918	191300	732444220	13740	13740	13740	13740	0
25	20230918	191200	732444220	13740	13740	13740	13740	0
26	20230918	191100	732444220	13740	13740	13740	13740	0
27	20230918	191000	732444220	13740	13740	13740	13740	0
28	20230918	190900	732444220	13740	13740	13740	13740	0
29	20230918	190800	732444220	13740	13740	13740	13740	0
30	20230918	190700	732444220	13740	13740	13740	13740	0
31	20230918	190600	732444220	13740	13740	13740	13740	0
32	20230918	190500	732444220	13740	13740	13740	13740	255
33	20230918	190400	732444220	13740	13740	13740	13740	0
34	20230918	190300	732444220	13740	13740	13740	13740	0
35	20230918	190200	732444220	13740	13740	13740	13740	0
36	20230918	190100	732444220	13740	13740	13740	13740	0
37	20230918	190000	732444220	13740	13740	13740	13740	0
38	20230918	185900	732444220	13740	13740	13740	13740	0
39	20230918	185800	732444220	13740	13740	13740	13740	0
40	20230918	185700	732444220	13740	13740	13740	13740	0
41	20230918	185600	732444220	13740	13740	13740	13740	0
42	20230918	185500	732444220	13740	13740	13740	13740	0
43	20230918	185400	732444220	13740	13740	13740	13740	0
44	20230918	185300	732444220	13740	13740	13740	13740	0
45	20230918	185200	732444220	13740	13740	13740	13740	0
46	20230918	185100	732444220	13740	13740	13740	13740	0
47	20230918	185000	732444220	13740	13740	13740	13740	0
48	20230918	184900	732444220	13740	13740	13740	13740	0
49	20230918	184800	732444220	13740	13740	13740	13740	0
50	20230918	184700	732444220	13740	13740	13740	13740	0
51	20230918	184600	732444220	13740	13740	13740	13740	0
52	20230918	184500	732444220	13740	13740	13740	13740	0
53	20230918	184400	732444220	13740	13740	13740	13740	0
54	20230918	184300	732444220	13740	13740	13740	13740	0
55	20230918	184200	732444220	13740	13740	13740	13740	0
56	20230918	184100	732444220	13740	13740	13740	13740	0
57	20230918	184000	732444220	13740	13740	13740	13740	0
58	20230918	183900	732444220	13740	13740	13740	13740	0
59	20230918	183800	732444220	13740	13740	13740	13740	0
60	20230918	183700	732444220	13740	13740	13740	13740	0
61	20230918	183600	732444220	13740	13740	13740	13740	0
62	20230918	183500	732444220	13740	13740	13740	13740	255
63	20230918	183400	732444220	13740	13740	13740	13740	0
64	20230918	183300	732444220	13740	13740	13740	13740	0
65	20230918	183200	732444220	13740	13740	13740	13740	0
66	20230918	183100	732444220	13740	13740	13740	13740	0
67	20230918	183000	732444220	13740	13740	13740	13740	0
68	20230918	182900	732444220	13740	13740	13740	13740	0
69	20230918	182800	732444220	13740	13740	13740	13740	0
70	20230918	182700	732444220	13740	13740	13740	13740	0
71	20230918	182600	732444220	13740	13740	13740	13740	0
72	20230918	182500	732444220	13740	13740	13740	13740	0
73	20230918	182400	732444220	13740	13740	13740	13740	0
74	20230918	182300	732444220	13740	13740	13740	13740	0
75	20230918	182200	732444220	13740	13740	13740	13740	0
76	20230918	182100	732444220	13740	13740	13740	13740	0
77	20230918	182000	732444220	13740	13740	13740	13740	0
78	20230918	181900	732444220	13740	13740	13740	13740	0
79	20230918	181800	732444220	13740	13740	13740	13740	0
80	20230918	181700	732444220	13740	13740	13740	13740	0
81	20230918	181600	732444220	13740	13740	13740	13740	0
82	20230918	181500	732444220	13740	13740	13740	13740	0
83	20230918	181400	732444220	13740	13740	13740	13740	0
84	20230918	181300	732444220	13740	13740	13740	13740	0
85	20230918	181200	732444220	13740	13740	13740	13740	0
86	20230918	181100	732444220	13740	13740	13740	13740	0
87	20230918	181000	732444220	13740	13740	13740	13740	0
88	20230918	180900	732444220	13740	13740	13740	13740	0
89	20230918	180800	732444220	13740	13740	13740	13740	0
90	20230918	180700	732444220	13740	13740	13740	13740	0
91	20230918	180600	732444220	13740	13740	13740	13740	0
92	20230918	180500	732444220	13740	13740	13740	13740	255
93	20230918	180400	732444220	13740	13740	13740	13740	0
94	20230918	180300	732444220	13740	13740	13740	13740	0
95	20230918	180200	732444220	13740	13740	13740	13740	0
96	20230918	180100	732444220	13740	13740	13740	13740	0
97	20230918	180000	732444220	13740	13740	13740	13740	0
98	20230918	175900	732444220	13740	13740	13740	13740	0
99	20230918	175800	732444220	13740	13740	13740	13740	0
100	20230918	175700	732444220	13740	13740	13740	13740	0
101	20230918	175600	732444220	13740	13740	13740	13740	0
102	20230918	175500	732444220	13740	13740	13740	13740	0
103	20230918	175400	732444220	13740	13740	13740	13740	0
104	20230918	175300	732444220	13740	13740	13740	13740	0
105	20230918	175200	732444220	13740	13740	13740	13740	0
106	20230918	175100	732444220	13740	13740	13740	13740	0
107	20230918	175000	732444220	13740	13740	13740	13740	0
108	20230918	174900	732444220	13740	13740	13740	13740	0
109	20230918	174800	732444220	13740	13740	13740	13740	0
110	20230918	174700	732444220	13740	13740	13740	13740	0
111	20230918	174600	732444220	13740	13740	13740	13740	0
112	20230918	174500	732444220	13740	13740	13740	13740	0
113	20230918	174400	732444220	13740	13740	13740	13740	0
114	20230918	174300	732444220	13740	13740	13740	13740	0
115	20230918	174200	732444220	13740	13740	13740	13740	0
116	20230918	174100	732444220	13740	13740	13740	13740	0
117	20230918	174000	732444220	13740	13740	13740	13740	0
118	20230918	173900	732444220	13740	13740	13740	13740	0
119	20230918	173800	732444220	13740	13740	13740	13740	0
120	20230918	173700	732444220	13740	13740	13740	13740	0
121	20230918	173600	732444220	13740	13740	13740	13740	0
122	20230918	173500	732444220	13740	13740	13740	13740	255
123	20230918	173400	732444220	13740	13740	13740	13740	0
124	20230918	173300	732444220	13740	13740	13740	13740	0
125	20230918	173200	732444220	13740	13740	13740	13740	0
126	20230918	173100	732444220	13740	13740	13740	13740	0
127	20230918	173000	732444220	13740	13740	13740	13740	0
128	20230918	172900	732444220	13740	13740	13740	13740	0
129	20230918	172800	732444220	13740	13740	13740	13740	0
130	20230918	172700	732444220	13740	13740	13740	13740	0
131	20230918	172600	732444220	13740	13740	13740	13740	0
132	20230918	172500	732444220	13740	13740	13740	13740	0
133	20230918	172400	732444220	13740	13740	13740	13740	0
134	20230918	172300	732444220	13740	13740	13740	13740	0
135	20230918	172200	732444220	13740	13740	13740	13740	0
136	20230918	172100	732444220	13740	13740	13740	13740	0
137	20230918	172000	732444220	13740	13740	13740	13740	0
138	20230918	171900	732444220	13740	13740	13740	13740	0
139	20230918	171800	732444220	13740	13740	13740	13740	0
140	20230918	171700	732444220	13740	13740	13740	13740	0
141	20230918	171600	732444220	13740	13740	13740	13740	0
142	20230918	171500	732444220	13740	13740	13740	13740	0
143	20230918	171400	732444220	13740	13740	13740	13740	0
144	20230918	171300	732444220	13740	13740	13740	13740	0
145	20230918	171200	732444220	13740	13740	13740	13740	0
146	20230918	171100	732444220	13740	13740	13740	13740	0
147	20230918	171000	732444220	13740	13740	13740	13740	0
148	20230918	170900	732444220	13740	13740	13740	13740	0
149	20230918	170800	732444220	13740	13740	13740	13740	0
150	20230918	170700	732444220	13740	13740	13740	13740	0
151	20230918	170600	732444220	13740	13740	13740	13740	0
152	20230918	170500	732444220	13740	13740	13740	13740	255
153	20230918	170400	732444220	13740	13740	13740	13740	0
154	20230918	170300	732444220	13740	13740	13740	13740	0
155	20230918	170200	732444220	13740	13740	13740	13740	0
156	20230918	170100	732444220	13740	13740	13740	13740	0
157	20230918	170000	732444220	13740	13740	13740	13740	0
158	20230918	165900	732444220	13740	13740	13740	13740	0
159	20230918	165800	732444220	13740	13740	13740	13740	0
160	20230918	165700	732444220	13740	13740	13740	13740	0
161	20230918	165600	732444220	13740	13740	13740	13740	0
162	20230918	165500	732444220	13740	13740	13740	13740	0
163	20230918	165400	732444220	13740	13740	13740	13740	0
164	20230918	165300	732444220	13740	13740	13740	13740	0
165	20230918	165200	732444220	13740	13740	13740	13740	0
166	20230918	165100	732444220	13740	13740	13740	13740	0
167	20230918	165000	732444220	13740	13740	13740	13740	0
168	20230918	164900	732444220	13740	13740	13740	13740	0
169	20230918	164800	732444220	13740	13740	13740	13740	0
170	20230918	164700	732444220	13740	13740	13740	13740	0
171	20230918	164600	732444220	13740	13740	13740	13740	0
172	20230918	164500	732444220	13740	13740	13740	13740	0
173	20230918	164400	732444220	13740	13740	13740	13740	0
174	20230918	164300	732444220	13740	13740	13740	13740	0
175	20230918	164200	732444220	13740	13740	13740	13740	0
176	20230918	164100	732444220	13740	13740	13740	13740	0
177	20230918	164000	732444220	13740	13740	13740	13740	0
178	20230918	163900	732444220	13740	13740	13740	13740	0
179	20230918	163800	732444220	13740	13740	13740	13740	0
180	20230918	163700	732444220	13740	13740	13740	13740	0
181	20230918	163600	732444220	13740	13740	13740	13740	0
182	20230918	163500	732444220	13740	13740	13740	13740	255
183	20230918	163400	732444220	13740	13740	13740	13740	0
184	20230918	163300	732444220	13740	13740	13740	13740	0
185	20230918	163200	732444220	13740	13740	13740	13740	0
186	20230918	163100	732444220	13740	13740	13740	13740	0
187	20230918	163000	732444220	13740	13740	13740	13740	0
188	20230918	162900	732444220	13740	13740	13740	13740	0
189	20230918	162800	732444220	13740	13740	13740	13740	0
190	20230918	162700	732444220	13740	13740	13740	13740	0
191	20230918	162600	732444220	13740	13740	13740	13740	0
192	20230918	162500	732444220	13740	13740	13740	13740	0
193	20230918	162400	732444220	13740	13740	13740	13740	0
194	20230918	162300	732444220	13740	13740	13740	13740	0
195	20230918	162200	732444220	13740	13740	13740	13740	0
196	20230918	162100	732444220	13740	13740	13740	13740	0
197	20230918	162000	732444220	13740	13740	13740	13740	0
198	20230918	161900	732444220	13740	13740	13740	13740	0
199	20230918	161800	732444220	13740	13740	13740	13740	0
200	20230918	161700	732444220	13740	13740	13740	13740	0
201	20230918	161600	732444220	13740	13740	13740	13740	0
202	20230918	161500	732444220	13740	13740	13740	13740	0
203	20230918	161400	732444220	13740	13740	13740	13740	0
204	20230918	161300	732444220	13740	13740	13740	13740	0
205	20230918	161200	732444220	13740	13740	13740	13740	0
206	20230918	161100	732444220	13740	13740	13740	13740	0
207	20230918	161000	732444220	13740	13740	13740	13740	0
208	20230918	160900	732444220	13740	13740	13740	13740	0
209	20230918	160800	732444220	13740	13740	13740	13740	0
210	20230918	160700	732444220	13740	13740	13740	13740	0
211	20230918	160600	732444220	13740	13740	13740	13740	0
212	20230918	160500	732444220	13740	13740	13740	13740	255
213	20230918	160400	732444220	13740	13740	13740	13740	0
214	20230918	160300	732444220	13740	13740	13740	13740	0
215	20230918	160200	732444220	13740	13740	13740	13740	0
216	20230918	160100	732444220	13740	13740	13740	13740	0
217	20230918	160000	732444220	13740	13740	13740	13740	0
218	20230918	155900	732444220	13740	13740	13740	13740	0
219	20230918	155800	732444220	13740	13740	13740	13740	0
220	20230918	155700	732444220	13740	13740	13740	13740	0
221	20230918	155600	732444220	13740	13740	13740	13740	0
222	20230918	155500	732444220	13740	13740	13740	13740	0
223	20230918	155400	732444220	13740	13740	13740	13740	0
224	20230918	155300	732444220	13740	13740	13740	13740	0
225	20230918	155200	732444220	13740	13740	13740	13740	0
226	20230918	155100	732444220	13740	13740	13740	13740	0
227	20230918	155000	732444220	13740	13740	13740	13740	0
228	20230918	154900	732444220	13740	13740	13740	13740	0
229	20230918	154800	732444220	13740	13740	13740	13740	0
230	20230918	154700	732444220	13740	13740	13740	13740	0
231	20230918	154600	732444220	13740	13740	13740	13740	0
232	20230918	154500	732444220	13740	13740	13740	13740	0
233	20230918	154400	732444220	13740	13740	13740	13740	0
234	20230918	154300	732444220	13740	13740	13740	13740	0
235	20230918	154200	732444220	13740	13740	13740	13740	0
236	20230918	154100	732444220	13740	13740	13740	13740	0
237	20230918	154000	732444220	13740	13740	13740	13740	0
238	20230918	153900	732444220	13740	13740	13740	13740	0
239	20230918	153800	732444220	13740	13740	13740	13740	0
240	20230918	153700	732444220	13740	13740	13740	13740	0
241	20230918	153600	732444220	13740	13740	13740	13740	0
242	20230918	153500	732444220	13740	13740	13740	13740	255
243	20230918	153400	732444220	13740	13740	13740	13740	0
244	20230918	153300	732444220	13740	13740	13740	13740	0
245	20230918	153200	732444220	13740	13740	13740	13740	0
246	20230918	153100	732444220	13740	13740	13740	13740	0
247	20230918	153000	732444220	13740	13740	13740	13740	255
248	20230918	152900	728940520	13750	13750	13750	13750	0
249	20230918	152800	728940520	13750	13750	13750	13750	0
250	20230918	152700	728940520	13750	13750	13750	13750	0
251	20230918	152600	728940520	13750	13750	13750	13750	0
252	20230918	152500	728940520	13750	13750	13750	13750	0
253	20230918	152400	728940520	13750	13750	13750	13750	0
254	20230918	152300	728940520	13750	13750	13750	13750	0
255	20230918	152200	728940520	13750	13750	13750	13750	0
256	20230918	152100	728940520	13750	13750	13750	13750	0
257	20230918	152000	728940520	13750	13750	13750	13750	0
258	20230918	151900	728940520	13750	13750	13760	13750	12
259	20230918	151800	728775460	13740	13710	13740	13710	106
260	20230918	151700	727322020	13710	13710	13710	13710	110
261	20230918	151600	725813920	13730	13750	13750	13660	563
262	20230918	151500	718085690	13660	13610	13750	13600	625
263	20230918	151400	709556790	13640	13610	13640	13610	107
264	20230918	151300	708097580	13640	13640	13640	13640	0
265	20230918	151200	708097580	13640	13640	13640	13640	55
266	20230918	151100	707347380	13650	13640	13650	13640	102
267	20230918	151000	705956020	13640	13640	13640	13640	0
268	20230918	150900	705956020	13640	13640	13640	13640	0
269	20230918	150800	705956020	13640	13640	13640	13640	18
270	20230918	150700	705710500	13610	13610	13610	13610	0
271	20230918	150600	705710500	13610	13610	13610	13610	14
272	20230918	150500	705519960	13610	13610	13610	13610	0
273	20230918	150400	705519960	13610	13610	13610	13610	8
274	20230918	150300	705411080	13610	13610	13610	13610	203
275	20230918	150200	702648250	13610	13610	13610	13610	0
276	20230918	150100	702648250	13610	13610	13610	13610	0
277	20230918	150000	702648250	13610	13610	13610	13610	0
278	20230918	145900	702648250	13610	13610	13610	13610	0
279	20230918	145800	702648250	13610	13610	13610	13610	0
280	20230918	145700	702648250	13610	13610	13610	13610	22
281	20230918	145600	702348830	13600	13600	13600	13600	0
282	20230918	145500	702348830	13600	13600	13600	13600	0
283	20230918	145400	702348830	13600	13610	13610	13600	221
284	20230918	145300	699343220	13600	13600	13600	13600	500
285	20230918	145200	692543220	13600	13610	13610	13600	357
286	20230918	145100	687686960	13600	13600	13600	13600	0
287	20230918	145000	687686960	13600	13600	13600	13600	0
288	20230918	144900	687686960	13600	13600	13600	13600	0
289	20230918	144800	687686960	13600	13600	13600	13600	0
290	20230918	144700	687686960	13600	13600	13600	13600	0
291	20230918	144600	687686960	13600	13600	13600	13600	0
292	20230918	144500	687686960	13600	13600	13600	13600	0
293	20230918	144400	687686960	13600	13600	13600	13600	0
294	20230918	144300	687686960	13600	13600	13600	13600	0
295	20230918	144200	687686960	13600	13600	13600	13600	505
296	20230918	144100	680818960	13600	13600	13600	13600	0
297	20230918	144000	680818960	13600	13600	13600	13600	0
298	20230918	143900	680818960	13600	13600	13600	13600	32
299	20230918	143800	680383760	13600	13600	13600	13600	0
300	20230918	143700	680383760	13600	13600	13600	13600	0
301	20230918	143600	680383760	13600	13600	13600	13600	1000
302	20230918	143500	666783760	13600	13600	13600	13600	0
303	20230918	143400	666783760	13600	13610	13610	13600	500
304	20230918	143300	659983610	13610	13610	13610	13610	3
305	20230918	143200	659942780	13610	13600	13610	13600	441
306	20230918	143100	653943390	13600	13600	13600	13600	292
307	20230918	143000	649972190	13600	13600	13600	13600	0
308	20230918	142900	649972190	13600	13610	13610	13600	420
309	20230918	142800	644257010	13610	13610	13610	13610	40
310	20230918	142700	643712610	13610	13610	13610	13610	0
311	20230918	142600	643712610	13610	13610	13610	13610	0
312	20230918	142500	643712610	13610	13610	13610	13610	35
313	20230918	142400	643236260	13610	13610	13610	13610	200
314	20230918	142300	640514260	13610	13610	13610	13610	0
315	20230918	142200	640514260	13610	13610	13610	13610	100
316	20230918	142100	639153260	13610	13610	13610	13610	0
317	20230918	142000	639153260	13610	13610	13610	13610	0
318	20230918	141900	639153260	13610	13610	13610	13610	150
319	20230918	141800	637111760	13610	13610	13610	13610	0
320	20230918	141700	637111760	13610	13610	13610	13610	0
321	20230918	141600	637111760	13610	13610	13610	13610	6
322	20230918	141500	637030100	13610	13610	13610	13610	0
323	20230918	141400	637030100	13610	13610	13610	13610	0
324	20230918	141300	637030100	13610	13610	13610	13610	34
325	20230918	141200	636567360	13650	13650	13650	13650	0
326	20230918	141100	636567360	13650	13650	13650	13650	0
327	20230918	141000	636567360	13650	13650	13650	13650	0
328	20230918	140900	636567360	13650	13650	13650	13650	0
329	20230918	140800	636567360	13650	13650	13650	13650	0
330	20230918	140700	636567360	13650	13650	13650	13650	0
331	20230918	140600	636567360	13650	13650	13650	13650	0
332	20230918	140500	636567360	13650	13650	13650	13650	0
333	20230918	140400	636567360	13650	13650	13650	13650	2
334	20230918	140300	636540060	13650	13650	13650	13650	2
335	20230918	140200	636512760	13600	13600	13600	13600	100
336	20230918	140100	635152760	13600	13600	13600	13600	0
337	20230918	140000	635152760	13600	13610	13610	13600	103
338	20230918	135900	633751920	13600	13600	13600	13600	0
339	20230918	135800	633751920	13600	13600	13600	13600	0
340	20230918	135700	633751920	13600	13600	13600	13600	0
341	20230918	135600	633751920	13600	13600	13600	13600	96
342	20230918	135500	632446320	13600	13600	13600	13600	0
343	20230918	135400	632446320	13600	13600	13600	13600	0
344	20230918	135300	632446320	13600	13620	13620	13600	114
345	20230918	135200	630895720	13600	13600	13600	13600	0
346	20230918	135100	630895720	13600	13600	13600	13600	400
347	20230918	135000	625455720	13600	13600	13600	13600	179
348	20230918	134900	623021320	13600	13600	13600	13600	0
349	20230918	134800	623021320	13600	13600	13600	13600	1
350	20230918	134700	623007720	13600	13600	13600	13600	116
351	20230918	134600	621430120	13600	13600	13600	13600	0
352	20230918	134500	621430120	13600	13590	13600	13590	137
353	20230918	134400	619567010	13600	13600	13600	13600	2
354	20230918	134300	619539810	13600	13600	13600	13600	0
355	20230918	134200	619539810	13600	13600	13600	13600	2186
356	20230918	134100	589810210	13600	13600	13600	13600	793
357	20230918	134000	579025410	13610	13600	13610	13600	559
358	20230918	133900	571422810	13600	13600	13600	13600	0
359	20230918	133800	571422810	13600	13610	13610	13600	237
360	20230918	133700	568199500	13600	13600	13600	13600	0
361	20230918	133600	568199500	13600	13600	13600	13600	50
362	20230918	133500	567519500	13600	13600	13600	13600	0
363	20230918	133400	567519500	13600	13600	13600	13600	0
364	20230918	133300	567519500	13600	13600	13600	13600	93
365	20230918	133200	566254700	13600	13600	13600	13600	124
366	20230918	133100	564568300	13610	13610	13610	13610	350
367	20230918	133000	559804800	13610	13610	13610	13610	0
368	20230918	132900	559804800	13610	13610	13610	13600	3105
369	20230918	132800	517575750	13610	13610	13610	13610	1
370	20230918	132700	517562140	13610	13610	13610	13610	1
371	20230918	132600	517548530	13610	13610	13610	13610	437
372	20230918	132500	511600960	13610	13610	13610	13610	0
373	20230918	132400	511600960	13610	13610	13610	13610	0
374	20230918	132300	511600960	13610	13610	13610	13610	111
375	20230918	132200	510090250	13610	13610	13610	13610	32
376	20230918	132100	509654730	13610	13610	13610	13610	0
377	20230918	132000	509654730	13610	13610	13610	13610	103
378	20230918	131900	508252900	13610	13610	13610	13610	0
379	20230918	131800	508252900	13610	13610	13610	13610	0
380	20230918	131700	508252900	13610	13610	13610	13610	86
381	20230918	131600	507082440	13620	13620	13620	13620	30
382	20230918	131500	506673840	13610	13610	13610	13610	0
383	20230918	131400	506673840	13610	13610	13610	13610	271
384	20230918	131300	502985530	13620	13610	13620	13610	35
385	20230918	131200	502508880	13620	13620	13620	13620	50
386	20230918	131100	501827880	13620	13620	13620	13620	7
387	20230918	131000	501732540	13630	13620	13630	13620	27
388	20230918	130900	501364780	13620	13620	13620	13620	32
389	20230918	130800	500928940	13620	13620	13620	13620	0
390	20230918	130700	500928940	13620	13620	13620	13620	39
391	20230918	130600	500397760	13620	13620	13620	13620	0
392	20230918	130500	500397760	13620	13620	13620	13620	0
393	20230918	130400	500397760	13620	13620	13620	13620	0
394	20230918	130300	500397760	13620	13620	13620	13620	3
395	20230918	130200	500356900	13620	13620	13620	13620	0
396	20230918	130100	500356900	13620	13620	13620	13620	1
397	20230918	130000	500343280	13620	13620	13620	13620	0
398	20230918	125900	500343280	13620	13620	13620	13620	0
399	20230918	125800	500343280	13620	13610	13620	13610	128
400	20230918	125700	498600800	13610	13610	13610	13610	50
401	20230918	125600	497920300	13610	13610	13610	13610	2
402	20230918	125500	497893080	13610	13610	13610	13610	209
403	20230918	125400	495048590	13620	13620	13620	13620	0
404	20230918	125300	495048590	13620	13620	13620	13620	0
405	20230918	125200	495048590	13620	13620	13620	13620	58
406	20230918	125100	494258630	13620	13620	13620	13620	12
407	20230918	125000	494095190	13620	13620	13620	13620	125
408	20230918	124900	492392690	13610	13610	13610	13610	601
409	20230918	124800	484213080	13610	13610	13610	13610	0
410	20230918	124700	484213080	13610	13610	13610	13610	141
411	20230918	124600	482294070	13610	13620	13620	13610	2202
412	20230918	124500	452324760	13610	13610	13610	13610	0
413	20230918	124400	452324760	13610	13610	13610	13610	0
414	20230918	124300	452324760	13610	13610	13610	13610	106
415	20230918	124200	450882100	13620	13620	13620	13620	12
416	20230918	124100	450718660	13620	13620	13620	13620	0
417	20230918	124000	450718660	13620	13620	13620	13620	123
418	20230918	123900	449043400	13620	13620	13620	13620	0
419	20230918	123800	449043400	13620	13620	13620	13620	0
420	20230918	123700	449043400	13620	13620	13620	13620	0
421	20230918	123600	449043400	13620	13620	13620	13620	0
422	20230918	123500	449043400	13620	13620	13620	13620	0
423	20230918	123400	449043400	13620	13620	13620	13620	0
424	20230918	123300	449043400	13620	13620	13620	13620	0
425	20230918	123200	449043400	13620	13620	13620	13620	108
426	20230918	123100	447572440	13610	13610	13610	13610	341
427	20230918	123000	442931430	13620	13620	13620	13620	0
428	20230918	122900	442931430	13620	13620	13620	13620	37
429	20230918	122800	442427490	13620	13620	13620	13620	69
430	20230918	122700	441487710	13620	13620	13620	13620	0
431	20230918	122600	441487710	13620	13620	13620	13620	0
432	20230918	122500	441487710	13620	13630	13630	13620	69
433	20230918	122400	440547650	13630	13630	13630	13630	0
434	20230918	122300	440547650	13630	13630	13630	13630	0
435	20230918	122200	440547650	13630	13630	13630	13630	0
436	20230918	122100	440547650	13630	13630	13630	13630	0
437	20230918	122000	440547650	13630	13630	13630	13630	0
438	20230918	121900	440547650	13630	13630	13630	13630	0
439	20230918	121800	440547650	13630	13630	13630	13630	0
440	20230918	121700	440547650	13630	13630	13630	13630	1
441	20230918	121600	440534020	13630	13620	13630	13620	36
442	20230918	121500	440043630	13610	13610	13610	13610	84
443	20230918	121400	438900390	13610	13610	13610	13610	0
444	20230918	121300	438900390	13610	13610	13610	13610	0
445	20230918	121200	438900390	13610	13610	13610	13610	104
446	20230918	121100	437484950	13610	13610	13610	13610	0
447	20230918	121000	437484950	13610	13610	13610	13610	0
448	20230918	120900	437484950	13610	13610	13610	13610	111
449	20230918	120800	435974240	13610	13610	13610	13610	124
450	20230918	120700	434286600	13610	13610	13610	13610	0
451	20230918	120600	434286600	13610	13610	13620	13610	792
452	20230918	120500	423507400	13610	13610	13610	13610	0
453	20230918	120400	423507400	13610	13610	13610	13610	0
454	20230918	120300	423507400	13610	13610	13610	13610	103
455	20230918	120200	422105570	13610	13610	13610	13610	0
456	20230918	120100	422105570	13610	13610	13610	13610	0
457	20230918	120000	422105570	13610	13610	13610	13610	112
458	20230918	115900	420581250	13610	13610	13610	13610	0
459	20230918	115800	420581250	13610	13610	13610	13610	0
460	20230918	115700	420581250	13610	13610	13610	13610	119
461	20230918	115600	418961660	13620	13610	13620	13610	40
462	20230918	115500	418417160	13610	13610	13610	13610	217
463	20230918	115400	415463790	13620	13620	13620	13620	104
464	20230918	115300	414047310	13620	13610	13620	13610	403
465	20230918	115200	408561480	13610	13610	13610	13610	0
466	20230918	115100	408561480	13610	13620	13620	13610	208
467	20230918	115000	405730350	13610	13610	13610	13610	500
468	20230918	114900	398925350	13610	13610	13610	13610	0
469	20230918	114800	398925350	13610	13620	13620	13610	141
470	20230918	114700	397005600	13630	13630	13630	13630	1
471	20230918	114600	396991970	13620	13620	13620	13620	17
472	20230918	114500	396760430	13620	13620	13620	13620	106
473	20230918	114400	395316710	13620	13620	13620	13620	0
474	20230918	114300	395316710	13620	13620	13620	13620	9
475	20230918	114200	395194130	13620	13620	13620	13620	107
476	20230918	114100	393736790	13620	13620	13620	13620	70
477	20230918	114000	392783390	13620	13620	13620	13620	200
478	20230918	113900	390059390	13620	13620	13620	13620	93
479	20230918	113800	388792730	13620	13620	13620	13620	0
480	20230918	113700	388792730	13620	13620	13620	13620	0
481	20230918	113600	388792730	13620	13620	13620	13620	214
482	20230918	113500	385878050	13630	13630	13630	13630	5
483	20230918	113400	385809900	13630	13630	13630	13630	0
484	20230918	113300	385809900	13630	13630	13630	13630	1
485	20230918	113200	385796270	13630	13630	13630	13630	24
486	20230918	113100	385469150	13630	13630	13630	13630	1
487	20230918	113000	385455520	13630	13630	13630	13630	0
488	20230918	112900	385455520	13630	13630	13630	13630	181
489	20230918	112800	382988490	13640	13640	13640	13640	6
490	20230918	112700	382906650	13630	13630	13630	13630	11
491	20230918	112600	382756720	13630	13630	13630	13630	102
492	20230918	112500	381366460	13640	13640	13640	13640	2
493	20230918	112400	381339180	13640	13640	13640	13640	0
494	20230918	112300	381339180	13640	13630	13640	13630	106
495	20230918	112200	379894300	13630	13630	13630	13630	0
496	20230918	112100	379894300	13630	13630	13630	13630	0
497	20230918	112000	379894300	13630	13630	13630	13630	150
498	20230918	111900	377849800	13630	13630	13630	13630	14
499	20230918	111800	377658980	13630	13630	13630	13630	0
500	20230918	111700	377658980	13630	13630	13630	13630	100
501	20230918	111600	376295980	13630	13650	13650	13630	78
502	20230918	111500	375231920	13630	13630	13630	13630	110
503	20230918	111400	373732620	13630	13630	13630	13630	0
504	20230918	111300	373732620	13630	13630	13630	13630	0
505	20230918	111200	373732620	13630	13630	13630	13630	0
506	20230918	111100	373732620	13630	13630	13630	13630	9
507	20230918	111000	373609950	13630	13630	13630	13630	100
508	20230918	110900	372246950	13630	13630	13630	13630	17
509	20230918	110800	372015240	13630	13630	13630	13630	0
510	20230918	110700	372015240	13630	13630	13630	13630	100
511	20230918	110600	370652240	13630	13630	13630	13630	0
512	20230918	110500	370652240	13630	13630	13630	13630	73
513	20230918	110400	369657250	13620	13620	13620	13620	0
514	20230918	110300	369657250	13620	13620	13620	13620	0
515	20230918	110200	369657250	13620	13620	13620	13620	0
516	20230918	110100	369657250	13620	13620	13620	13620	10
517	20230918	110000	369521050	13620	13620	13620	13620	0
518	20230918	105900	369521050	13620	13620	13620	13620	51
519	20230918	105800	368826430	13620	13620	13620	13620	33
520	20230918	105700	368376970	13620	13620	13620	13620	0
521	20230918	105600	368376970	13620	13620	13620	13620	0
522	20230918	105500	368376970	13620	13620	13620	13620	0
523	20230918	105400	368376970	13620	13620	13620	13620	0
524	20230918	105300	368376970	13620	13620	13620	13620	92
525	20230918	105200	367123930	13610	13610	13610	13610	0
526	20230918	105100	367123930	13610	13610	13610	13610	0
527	20230918	105000	367123930	13610	13610	13610	13610	50
528	20230918	104900	366443430	13600	13600	13600	13600	0
529	20230918	104800	366443430	13600	13600	13600	13600	0
530	20230918	104700	366443430	13600	13600	13600	13600	0
531	20230918	104600	366443430	13600	13600	13600	13600	15
532	20230918	104500	366239430	13600	13600	13600	13600	0
533	20230918	104400	366239430	13600	13600	13600	13600	0
534	20230918	104300	366239430	13600	13610	13610	13600	29
535	20230918	104200	365844900	13610	13610	13610	13610	0
536	20230918	104100	365844900	13610	13610	13610	13610	0
537	20230918	104000	365844900	13610	13610	13610	13610	0
538	20230918	103900	365844900	13610	13610	13610	13610	0
539	20230918	103800	365844900	13610	13610	13610	13610	0
540	20230918	103700	365844900	13610	13600	13610	13590	143
541	20230918	103600	363900930	13600	13670	13670	13600	416
542	20230918	103500	358222280	13670	13670	13670	13670	1
543	20230918	103400	358208610	13670	13670	13670	13670	0
544	20230918	103300	358208610	13670	13670	13670	13670	0
545	20230918	103200	358208610	13670	13670	13670	13670	100
546	20230918	103100	356841610	13670	13670	13670	13670	1
547	20230918	103000	356827940	13590	13600	13600	13590	18
548	20230918	102900	356583220	13590	13590	13590	13590	0
549	20230918	102800	356583220	13590	13590	13590	13590	0
550	20230918	102700	356583220	13590	13590	13590	13590	33
551	20230918	102600	356134750	13590	13590	13590	13590	0
552	20230918	102500	356134750	13590	13690	13690	13590	35
553	20230918	102400	355656100	13590	13590	13590	13590	0
554	20230918	102300	355656100	13590	13590	13590	13590	9
555	20230918	102200	355533790	13590	13590	13590	13590	10
556	20230918	102100	355397890	13590	13590	13590	13590	7
557	20230918	102000	355302760	13580	13570	13580	13530	40
558	20230918	101900	354759870	13580	13590	13590	13580	357
559	20230918	101800	349908770	13590	13580	13590	13580	52
560	20230918	101700	349202210	13570	13520	13570	13520	170
561	20230918	101600	346896810	13550	13510	13550	13510	55
562	20230918	101500	346152400	13500	13550	13550	13500	784
563	20230918	101400	335559430	13530	13580	13580	13530	1206
564	20230918	101300	319209280	13570	13580	13580	13570	529
565	20230918	101200	312030720	13560	13590	13590	13560	291
566	20230918	101100	308080380	13600	13610	13610	13600	154
567	20230918	101000	305985930	13600	13620	13620	13570	1549
568	20230918	100900	284939360	13610	13620	13620	13610	1001
569	20230918	100800	271312630	13620	13630	13630	13620	11
570	20230918	100700	271162800	13620	13630	13630	13620	525
571	20230918	100600	264012060	13630	13630	13630	13630	77
572	20230918	100500	262962550	13630	13620	13630	13620	111
573	20230918	100400	261450680	13620	13640	13640	13620	1535
574	20230918	100300	240529540	13630	13630	13630	13630	9
575	20230918	100200	240406870	13630	13630	13630	13630	281
576	20230918	100100	236576840	13620	13620	13620	13620	12
577	20230918	100000	236413400	13620	13620	13620	13620	0
578	20230918	095900	236413400	13620	13620	13620	13620	30
579	20230918	095800	236004800	13610	13640	13640	13610	1000
580	20230918	095700	222384460	13630	13660	13660	13610	1226
581	20230918	095600	205653190	13660	13700	13700	13660	775
582	20230918	095500	195050840	13700	13710	13710	13700	1600
583	20230918	095400	173125110	13780	13780	13780	13780	72
584	20230918	095300	172132950	13700	13760	13760	13700	5516
585	20230918	095200	96494510	13760	13760	13760	13760	597
586	20230918	095100	88279790	13760	13760	13760	13760	29
587	20230918	095000	87880750	13760	13760	13760	13760	0
588	20230918	094900	87880750	13760	13760	13760	13760	0
589	20230918	094800	87880750	13760	13760	13760	13760	400
590	20230918	094700	82376750	13760	13770	13770	13760	103
591	20230918	094600	80959380	13760	13760	13760	13760	0
592	20230918	094500	80959380	13760	13760	13760	13760	40
593	20230918	094400	80408980	13760	13760	13760	13760	1
594	20230918	094300	80395220	13760	13760	13760	13760	0
595	20230918	094200	80395220	13760	13760	13760	13760	127
596	20230918	094100	78647700	13760	13770	13770	13760	332
597	20230918	094000	74078130	13810	13810	13810	13810	0
598	20230918	093900	74078130	13810	13790	13810	13780	874
599	20230918	093800	62030020	13800	13800	13800	13800	0
600	20230918	093700	62030020	13800	13810	13810	13800	391
601	20230918	093600	56634070	13840	13840	13840	13840	0
602	20230918	093500	56634070	13840	13840	13840	13840	70
603	20230918	093400	55665270	13840	13840	13840	13840	0
604	20230918	093300	55665270	13840	13840	13840	13840	100
605	20230918	093200	54281270	13800	13800	13800	13800	120
606	20230918	093100	52625270	13800	13800	13800	13800	0
607	20230918	093000	52625270	13800	13800	13800	13800	50
608	20230918	092900	51935270	13800	13800	13800	13800	57
609	20230918	092800	51148670	13800	13800	13800	13800	0
610	20230918	092700	51148670	13800	13800	13800	13800	18
611	20230918	092600	50900270	13800	13800	13800	13800	130
612	20230918	092500	49106270	13810	13810	13810	13810	12
613	20230918	092400	48940550	13810	13810	13810	13810	0
614	20230918	092300	48940550	13810	13810	13810	13810	15
615	20230918	092200	48733400	13810	13810	13810	13810	0
616	20230918	092100	48733400	13810	13810	13810	13810	1
617	20230918	092000	48719590	13810	13810	13810	13810	0
618	20230918	091900	48719590	13810	13810	13810	13810	52
619	20230918	091800	48001470	13810	13810	13810	13810	0
620	20230918	091700	48001470	13810	13810	13810	13810	0
621	20230918	091600	48001470	13810	13810	13810	13810	81
622	20230918	091500	46882860	13810	13810	13810	13810	11
623	20230918	091400	46730950	13810	13810	13810	13800	495
624	20230918	091300	39895710	13800	13800	13800	13800	0
625	20230918	091200	39895710	13800	13800	13800	13800	0
626	20230918	091100	39895710	13800	13800	13800	13800	0
627	20230918	091000	39895710	13800	13800	13800	13800	0
628	20230918	090900	39895710	13800	13800	13800	13800	136
629	20230918	090800	38018910	13800	13800	13800	13800	0
630	20230918	090700	38018910	13800	13880	13880	13800	30
631	20230918	090600	37603310	13880	13800	13880	13790	535
632	20230918	090500	30205100	13800	13800	13800	13800	300
633	20230918	090400	26065100	13800	13780	13800	13780	80
634	20230918	090300	24962100	13780	13800	13800	13780	670
635	20230918	090200	15718200	13800	13800	13800	13800	1
636	20230918	090100	15704400	13800	13800	13800	13800	535
637	20230918	090000	8321400	13800	13800	13800	13800	603