KissMeData/077970/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193200	297093560	13620	13620	13620	13620	438
3	20230919	193100	297093560	13620	13620	13620	13620	0
4	20230919	193000	297093560	13620	13620	13620	13620	0
5	20230919	192900	297093560	13620	13620	13620	13620	0
6	20230919	192800	297093560	13620	13620	13620	13620	0
7	20230919	192700	297093560	13620	13620	13620	13620	0
8	20230919	192600	297093560	13620	13620	13620	13620	0
9	20230919	192500	297093560	13620	13620	13620	13620	0
10	20230919	192400	297093560	13620	13620	13620	13620	0
11	20230919	192300	297093560	13620	13620	13620	13620	0
12	20230919	192200	297093560	13620	13620	13620	13620	0
13	20230919	192100	297093560	13620	13620	13620	13620	0
14	20230919	192000	297093560	13620	13620	13620	13620	0
15	20230919	191900	297093560	13620	13620	13620	13620	0
16	20230919	191800	297093560	13620	13620	13620	13620	0
17	20230919	191700	297093560	13620	13620	13620	13620	0
18	20230919	191600	297093560	13620	13620	13620	13620	0
19	20230919	191500	297093560	13620	13620	13620	13620	0
20	20230919	191400	297093560	13620	13620	13620	13620	0
21	20230919	191300	297093560	13620	13620	13620	13620	0
22	20230919	191200	297093560	13620	13620	13620	13620	0
23	20230919	191100	297093560	13620	13620	13620	13620	0
24	20230919	191000	297093560	13620	13620	13620	13620	0
25	20230919	190900	297093560	13620	13620	13620	13620	0
26	20230919	190800	297093560	13620	13620	13620	13620	0
27	20230919	190700	297093560	13620	13620	13620	13620	0
28	20230919	190600	297093560	13620	13620	13620	13620	0
29	20230919	190500	297093560	13620	13620	13620	13620	0
30	20230919	190400	297093560	13620	13620	13620	13620	0
31	20230919	190300	297093560	13620	13620	13620	13620	0
32	20230919	190200	297093560	13620	13620	13620	13620	438
33	20230919	190100	297093560	13620	13620	13620	13620	0
34	20230919	190000	297093560	13620	13620	13620	13620	0
35	20230919	185900	297093560	13620	13620	13620	13620	0
36	20230919	185800	297093560	13620	13620	13620	13620	0
37	20230919	185700	297093560	13620	13620	13620	13620	0
38	20230919	185600	297093560	13620	13620	13620	13620	0
39	20230919	185500	297093560	13620	13620	13620	13620	0
40	20230919	185400	297093560	13620	13620	13620	13620	0
41	20230919	185300	297093560	13620	13620	13620	13620	0
42	20230919	185200	297093560	13620	13620	13620	13620	0
43	20230919	185100	297093560	13620	13620	13620	13620	0
44	20230919	185000	297093560	13620	13620	13620	13620	0
45	20230919	184900	297093560	13620	13620	13620	13620	0
46	20230919	184800	297093560	13620	13620	13620	13620	0
47	20230919	184700	297093560	13620	13620	13620	13620	0
48	20230919	184600	297093560	13620	13620	13620	13620	0
49	20230919	184500	297093560	13620	13620	13620	13620	0
50	20230919	184400	297093560	13620	13620	13620	13620	0
51	20230919	184300	297093560	13620	13620	13620	13620	0
52	20230919	184200	297093560	13620	13620	13620	13620	0
53	20230919	184100	297093560	13620	13620	13620	13620	0
54	20230919	184000	297093560	13620	13620	13620	13620	0
55	20230919	183900	297093560	13620	13620	13620	13620	0
56	20230919	183800	297093560	13620	13620	13620	13620	0
57	20230919	183700	297093560	13620	13620	13620	13620	0
58	20230919	183600	297093560	13620	13620	13620	13620	0
59	20230919	183500	297093560	13620	13620	13620	13620	0
60	20230919	183400	297093560	13620	13620	13620	13620	0
61	20230919	183300	297093560	13620	13620	13620	13620	0
62	20230919	183200	297093560	13620	13620	13620	13620	438
63	20230919	183100	297093560	13620	13620	13620	13620	0
64	20230919	183000	297093560	13620	13620	13620	13620	0
65	20230919	182900	297093560	13620	13620	13620	13620	0
66	20230919	182800	297093560	13620	13620	13620	13620	0
67	20230919	182700	297093560	13620	13620	13620	13620	0
68	20230919	182600	297093560	13620	13620	13620	13620	0
69	20230919	182500	297093560	13620	13620	13620	13620	0
70	20230919	182400	297093560	13620	13620	13620	13620	0
71	20230919	182300	297093560	13620	13620	13620	13620	0
72	20230919	182200	297093560	13620	13620	13620	13620	0
73	20230919	182100	297093560	13620	13620	13620	13620	0
74	20230919	182000	297093560	13620	13620	13620	13620	0
75	20230919	181900	297093560	13620	13620	13620	13620	0
76	20230919	181800	297093560	13620	13620	13620	13620	0
77	20230919	181700	297093560	13620	13620	13620	13620	0
78	20230919	181600	297093560	13620	13620	13620	13620	0
79	20230919	181500	297093560	13620	13620	13620	13620	0
80	20230919	181400	297093560	13620	13620	13620	13620	0
81	20230919	181300	297093560	13620	13620	13620	13620	0
82	20230919	181200	297093560	13620	13620	13620	13620	0
83	20230919	181100	297093560	13620	13620	13620	13620	0
84	20230919	181000	297093560	13620	13620	13620	13620	0
85	20230919	180900	297093560	13620	13620	13620	13620	0
86	20230919	180800	297093560	13620	13620	13620	13620	0
87	20230919	180700	297093560	13620	13620	13620	13620	0
88	20230919	180600	297093560	13620	13620	13620	13620	0
89	20230919	180500	297093560	13620	13620	13620	13620	0
90	20230919	180400	297093560	13620	13620	13620	13620	0
91	20230919	180300	297093560	13620	13620	13620	13620	0
92	20230919	180200	297093560	13620	13620	13620	13620	438
93	20230919	180100	297093560	13620	13620	13620	13620	0
94	20230919	180000	297093560	13620	13620	13620	13620	0
95	20230919	175900	297093560	13620	13620	13620	13620	0
96	20230919	175800	297093560	13620	13620	13620	13620	0
97	20230919	175700	297093560	13620	13620	13620	13620	0
98	20230919	175600	297093560	13620	13620	13620	13620	0
99	20230919	175500	297093560	13620	13620	13620	13620	0
100	20230919	175400	297093560	13620	13620	13620	13620	0
101	20230919	175300	297093560	13620	13620	13620	13620	0
102	20230919	175200	297093560	13620	13620	13620	13620	0
103	20230919	175100	297093560	13620	13620	13620	13620	0
104	20230919	175000	297093560	13620	13620	13620	13620	0
105	20230919	174900	297093560	13620	13620	13620	13620	0
106	20230919	174800	297093560	13620	13620	13620	13620	0
107	20230919	174700	297093560	13620	13620	13620	13620	0
108	20230919	174600	297093560	13620	13620	13620	13620	0
109	20230919	174500	297093560	13620	13620	13620	13620	0
110	20230919	174400	297093560	13620	13620	13620	13620	0
111	20230919	174300	297093560	13620	13620	13620	13620	0
112	20230919	174200	297093560	13620	13620	13620	13620	0
113	20230919	174100	297093560	13620	13620	13620	13620	0
114	20230919	174000	297093560	13620	13620	13620	13620	0
115	20230919	173900	297093560	13620	13620	13620	13620	0
116	20230919	173800	297093560	13620	13620	13620	13620	0
117	20230919	173700	297093560	13620	13620	13620	13620	0
118	20230919	173600	297093560	13620	13620	13620	13620	0
119	20230919	173500	297093560	13620	13620	13620	13620	0
120	20230919	173400	297093560	13620	13620	13620	13620	0
121	20230919	173300	297093560	13620	13620	13620	13620	0
122	20230919	173200	297093560	13620	13620	13620	13620	438
123	20230919	173100	297093560	13620	13620	13620	13620	0
124	20230919	173000	297093560	13620	13620	13620	13620	0
125	20230919	172900	297093560	13620	13620	13620	13620	0
126	20230919	172800	297093560	13620	13620	13620	13620	0
127	20230919	172700	297093560	13620	13620	13620	13620	0
128	20230919	172600	297093560	13620	13620	13620	13620	0
129	20230919	172500	297093560	13620	13620	13620	13620	0
130	20230919	172400	297093560	13620	13620	13620	13620	0
131	20230919	172300	297093560	13620	13620	13620	13620	0
132	20230919	172200	297093560	13620	13620	13620	13620	0
133	20230919	172100	297093560	13620	13620	13620	13620	0
134	20230919	172000	297093560	13620	13620	13620	13620	0
135	20230919	171900	297093560	13620	13620	13620	13620	0
136	20230919	171800	297093560	13620	13620	13620	13620	0
137	20230919	171700	297093560	13620	13620	13620	13620	0
138	20230919	171600	297093560	13620	13620	13620	13620	0
139	20230919	171500	297093560	13620	13620	13620	13620	0
140	20230919	171400	297093560	13620	13620	13620	13620	0
141	20230919	171300	297093560	13620	13620	13620	13620	0
142	20230919	171200	297093560	13620	13620	13620	13620	0
143	20230919	171100	297093560	13620	13620	13620	13620	0
144	20230919	171000	297093560	13620	13620	13620	13620	0
145	20230919	170900	297093560	13620	13620	13620	13620	0
146	20230919	170800	297093560	13620	13620	13620	13620	0
147	20230919	170700	297093560	13620	13620	13620	13620	0
148	20230919	170600	297093560	13620	13620	13620	13620	0
149	20230919	170500	297093560	13620	13620	13620	13620	0
150	20230919	170400	297093560	13620	13620	13620	13620	0
151	20230919	170300	297093560	13620	13620	13620	13620	0
152	20230919	170200	297093560	13620	13620	13620	13620	438
153	20230919	170100	297093560	13620	13620	13620	13620	0
154	20230919	170000	297093560	13620	13620	13620	13620	0
155	20230919	165900	297093560	13620	13620	13620	13620	0
156	20230919	165800	297093560	13620	13620	13620	13620	0
157	20230919	165700	297093560	13620	13620	13620	13620	0
158	20230919	165600	297093560	13620	13620	13620	13620	0
159	20230919	165500	297093560	13620	13620	13620	13620	0
160	20230919	165400	297093560	13620	13620	13620	13620	0
161	20230919	165300	297093560	13620	13620	13620	13620	0
162	20230919	165200	297093560	13620	13620	13620	13620	0
163	20230919	165100	297093560	13620	13620	13620	13620	0
164	20230919	165000	297093560	13620	13620	13620	13620	0
165	20230919	164900	297093560	13620	13620	13620	13620	0
166	20230919	164800	297093560	13620	13620	13620	13620	0
167	20230919	164700	297093560	13620	13620	13620	13620	0
168	20230919	164600	297093560	13620	13620	13620	13620	0
169	20230919	164500	297093560	13620	13620	13620	13620	0
170	20230919	164400	297093560	13620	13620	13620	13620	0
171	20230919	164300	297093560	13620	13620	13620	13620	0
172	20230919	164200	297093560	13620	13620	13620	13620	0
173	20230919	164100	297093560	13620	13620	13620	13620	0
174	20230919	164000	297093560	13620	13620	13620	13620	0
175	20230919	163900	297093560	13620	13620	13620	13620	0
176	20230919	163800	297093560	13620	13620	13620	13620	0
177	20230919	163700	297093560	13620	13620	13620	13620	0
178	20230919	163600	297093560	13620	13620	13620	13620	0
179	20230919	163500	297093560	13620	13620	13620	13620	0
180	20230919	163400	297093560	13620	13620	13620	13620	0
181	20230919	163300	297093560	13620	13620	13620	13620	0
182	20230919	163200	297093560	13620	13620	13620	13620	438
183	20230919	163100	297093560	13620	13620	13620	13620	0
184	20230919	163000	297093560	13620	13620	13620	13620	0
185	20230919	162900	297093560	13620	13620	13620	13620	0
186	20230919	162800	297093560	13620	13620	13620	13620	0
187	20230919	162700	297093560	13620	13620	13620	13620	0
188	20230919	162600	297093560	13620	13620	13620	13620	0
189	20230919	162500	297093560	13620	13620	13620	13620	0
190	20230919	162400	297093560	13620	13620	13620	13620	0
191	20230919	162300	297093560	13620	13620	13620	13620	0
192	20230919	162200	297093560	13620	13620	13620	13620	0
193	20230919	162100	297093560	13620	13620	13620	13620	0
194	20230919	162000	297093560	13620	13620	13620	13620	0
195	20230919	161900	297093560	13620	13620	13620	13620	0
196	20230919	161800	297093560	13620	13620	13620	13620	0
197	20230919	161700	297093560	13620	13620	13620	13620	0
198	20230919	161600	297093560	13620	13620	13620	13620	0
199	20230919	161500	297093560	13620	13620	13620	13620	0
200	20230919	161400	297093560	13620	13620	13620	13620	0
201	20230919	161300	297093560	13620	13620	13620	13620	0
202	20230919	161200	297093560	13620	13620	13620	13620	0
203	20230919	161100	297093560	13620	13620	13620	13620	0
204	20230919	161000	297093560	13620	13620	13620	13620	0
205	20230919	160900	297093560	13620	13620	13620	13620	0
206	20230919	160800	297093560	13620	13620	13620	13620	0
207	20230919	160700	297093560	13620	13620	13620	13620	0
208	20230919	160600	297093560	13620	13620	13620	13620	0
209	20230919	160500	297093560	13620	13620	13620	13620	0
210	20230919	160400	297093560	13620	13620	13620	13620	0
211	20230919	160300	297093560	13620	13620	13620	13620	0
212	20230919	160200	297093560	13620	13620	13620	13620	438
213	20230919	160100	297093560	13620	13620	13620	13620	0
214	20230919	160000	297093560	13620	13620	13620	13620	0
215	20230919	155900	297093560	13620	13620	13620	13620	0
216	20230919	155800	297093560	13620	13620	13620	13620	0
217	20230919	155700	297093560	13620	13620	13620	13620	0
218	20230919	155600	297093560	13620	13620	13620	13620	0
219	20230919	155500	297093560	13620	13620	13620	13620	0
220	20230919	155400	297093560	13620	13620	13620	13620	0
221	20230919	155300	297093560	13620	13620	13620	13620	0
222	20230919	155200	297093560	13620	13620	13620	13620	0
223	20230919	155100	297093560	13620	13620	13620	13620	0
224	20230919	155000	297093560	13620	13620	13620	13620	0
225	20230919	154900	297093560	13620	13620	13620	13620	0
226	20230919	154800	297093560	13620	13620	13620	13620	0
227	20230919	154700	297093560	13620	13620	13620	13620	0
228	20230919	154600	297093560	13620	13620	13620	13620	0
229	20230919	154500	297093560	13620	13620	13620	13620	0
230	20230919	154400	297093560	13620	13620	13620	13620	0
231	20230919	154300	297093560	13620	13620	13620	13620	0
232	20230919	154200	297093560	13620	13620	13620	13620	0
233	20230919	154100	297093560	13620	13620	13620	13620	0
234	20230919	154000	297093560	13620	13620	13620	13620	0
235	20230919	153900	297093560	13620	13620	13620	13620	0
236	20230919	153800	297093560	13620	13620	13620	13620	0
237	20230919	153700	297093560	13620	13620	13620	13620	0
238	20230919	153600	297093560	13620	13620	13620	13620	0
239	20230919	153500	297093560	13620	13620	13620	13620	0
240	20230919	153400	297093560	13620	13620	13620	13620	0
241	20230919	153300	297093560	13620	13620	13620	13620	0
242	20230919	153200	297093560	13620	13620	13620	13620	438
243	20230919	153100	297093560	13620	13620	13620	13620	0
244	20230919	153000	297093560	13620	13620	13620	13620	438
245	20230919	152900	291128000	13620	13620	13620	13620	0
246	20230919	152800	291128000	13620	13620	13620	13620	0
247	20230919	152700	291128000	13620	13620	13620	13620	0
248	20230919	152600	291128000	13620	13620	13620	13620	0
249	20230919	152500	291128000	13620	13620	13620	13620	0
250	20230919	152400	291128000	13620	13620	13620	13620	0
251	20230919	152300	291128000	13620	13620	13620	13620	0
252	20230919	152200	291128000	13620	13620	13620	13620	0
253	20230919	152100	291128000	13620	13620	13620	13620	0
254	20230919	152000	291128000	13620	13620	13620	13620	0
255	20230919	151900	291128000	13620	13540	13620	13540	174
256	20230919	151800	288771890	13540	13540	13540	13540	9
257	20230919	151700	288650030	13610	13610	13610	13610	1
258	20230919	151600	288636420	13540	13540	13540	13540	15
259	20230919	151500	288433320	13530	13550	13550	13530	425
260	20230919	151400	282682540	13540	13540	13540	13540	3
261	20230919	151300	282641920	13530	13530	13530	13530	0
262	20230919	151200	282641920	13530	13530	13530	13530	27
263	20230919	151100	282276610	13530	13530	13530	13530	0
264	20230919	151000	282276610	13530	13530	13530	13530	50
265	20230919	150900	281600110	13530	13530	13530	13530	31
266	20230919	150800	281180680	13530	13540	13540	13530	114
267	20230919	150700	279638250	13530	13540	13540	13530	119
268	20230919	150600	278027500	13540	13540	13540	13540	50
269	20230919	150500	277350500	13540	13540	13540	13540	0
270	20230919	150400	277350500	13540	13540	13540	13540	303
271	20230919	150300	273247880	13550	13550	13550	13550	68
272	20230919	150200	272326480	13550	13550	13550	13550	0
273	20230919	150100	272326480	13550	13550	13550	13550	37
274	20230919	150000	271825130	13550	13550	13550	13550	110
275	20230919	145900	270334630	13550	13550	13550	13550	0
276	20230919	145800	270334630	13550	13550	13550	13550	0
277	20230919	145700	270334630	13550	13550	13550	13550	0
278	20230919	145600	270334630	13550	13550	13550	13550	0
279	20230919	145500	270334630	13550	13550	13550	13550	3
280	20230919	145400	270293980	13550	13550	13550	13550	5
281	20230919	145300	270226230	13550	13540	13550	13540	128
282	20230919	145200	268492360	13540	13540	13540	13540	0
283	20230919	145100	268492360	13540	13540	13540	13540	29
284	20230919	145000	268099700	13540	13540	13540	13540	0
285	20230919	144900	268099700	13540	13540	13540	13540	0
286	20230919	144800	268099700	13540	13540	13540	13540	8
287	20230919	144700	267991380	13540	13550	13550	13540	85
288	20230919	144600	266840110	13550	13550	13550	13550	0
289	20230919	144500	266840110	13550	13550	13550	13550	11
290	20230919	144400	266691060	13550	13550	13550	13550	3
291	20230919	144300	266650410	13550	13550	13550	13550	0
292	20230919	144200	266650410	13550	13550	13550	13550	0
293	20230919	144100	266650410	13550	13550	13550	13550	0
294	20230919	144000	266650410	13550	13550	13550	13550	0
295	20230919	143900	266650410	13550	13550	13550	13550	0
296	20230919	143800	266650410	13550	13550	13550	13550	0
297	20230919	143700	266650410	13550	13550	13550	13550	0
298	20230919	143600	266650410	13550	13550	13550	13550	40
299	20230919	143500	266108410	13550	13550	13550	13550	3
300	20230919	143400	266067760	13550	13550	13550	13550	88
301	20230919	143300	264875360	13630	13630	13630	13630	0
302	20230919	143200	264875360	13630	13630	13630	13630	1
303	20230919	143100	264861730	13630	13630	13630	13630	0
304	20230919	143000	264861730	13630	13630	13630	13630	0
305	20230919	142900	264861730	13630	13630	13630	13630	0
306	20230919	142800	264861730	13630	13630	13630	13630	0
307	20230919	142700	264861730	13630	13630	13630	13630	4
308	20230919	142600	264807210	13630	13630	13630	13630	0
309	20230919	142500	264807210	13630	13630	13630	13630	0
310	20230919	142400	264807210	13630	13630	13630	13630	220
311	20230919	142300	261808610	13630	13630	13630	13630	0
312	20230919	142200	261808610	13630	13630	13630	13630	1
313	20230919	142100	261794980	13540	13540	13540	13540	7
314	20230919	142000	261700200	13540	13540	13540	13540	0
315	20230919	141900	261700200	13540	13540	13540	13540	0
316	20230919	141800	261700200	13540	13540	13540	13540	0
317	20230919	141700	261700200	13540	13540	13540	13540	0
318	20230919	141600	261700200	13540	13570	13570	13530	1283
319	20230919	141500	244303820	13580	13580	13580	13580	0
320	20230919	141400	244303820	13580	13580	13580	13580	547
321	20230919	141300	236875560	13580	13580	13580	13580	14
322	20230919	141200	236685440	13580	13580	13580	13580	150
323	20230919	141100	234648440	13580	13580	13580	13580	40
324	20230919	141000	234105240	13580	13580	13580	13580	0
325	20230919	140900	234105240	13580	13580	13580	13580	0
326	20230919	140800	234105240	13580	13580	13580	13580	0
327	20230919	140700	234105240	13580	13580	13580	13580	0
328	20230919	140600	234105240	13580	13580	13580	13580	0
329	20230919	140500	234105240	13580	13580	13580	13580	19
330	20230919	140400	233847220	13580	13590	13590	13580	31
331	20230919	140300	233426030	13580	13580	13580	13580	0
332	20230919	140200	233426030	13580	13580	13580	13580	50
333	20230919	140100	232747030	13580	13580	13580	13580	0
334	20230919	140000	232747030	13580	13580	13580	13580	0
335	20230919	135900	232747030	13580	13580	13580	13580	500
336	20230919	135800	225957030	13600	13600	13600	13600	0
337	20230919	135700	225957030	13600	13600	13600	13600	0
338	20230919	135600	225957030	13600	13640	13640	13600	21
339	20230919	135500	225671390	13650	13650	13650	13650	0
340	20230919	135400	225671390	13650	13650	13650	13650	1
341	20230919	135300	225657740	13650	13650	13650	13650	0
342	20230919	135200	225657740	13650	13650	13650	13650	0
343	20230919	135100	225657740	13650	13650	13650	13650	7
344	20230919	135000	225562190	13650	13650	13650	13650	0
345	20230919	134900	225562190	13650	13650	13650	13650	0
346	20230919	134800	225562190	13650	13650	13650	13650	1
347	20230919	134700	225548540	13640	13640	13640	13640	0
348	20230919	134600	225548540	13640	13640	13640	13640	0
349	20230919	134500	225548540	13640	13640	13640	13640	0
350	20230919	134400	225548540	13640	13640	13640	13640	0
351	20230919	134300	225548540	13640	13640	13640	13640	0
352	20230919	134200	225548540	13640	13640	13640	13640	0
353	20230919	134100	225548540	13640	13640	13640	13640	0
354	20230919	134000	225548540	13640	13640	13640	13640	0
355	20230919	133900	225548540	13640	13640	13640	13640	0
356	20230919	133800	225548540	13640	13640	13640	13640	0
357	20230919	133700	225548540	13640	13640	13640	13640	0
358	20230919	133600	225548540	13640	13640	13640	13640	0
359	20230919	133500	225548540	13640	13640	13640	13640	0
360	20230919	133400	225548540	13640	13640	13640	13640	0
361	20230919	133300	225548540	13640	13640	13640	13640	0
362	20230919	133200	225548540	13640	13640	13640	13640	0
363	20230919	133100	225548540	13640	13640	13640	13640	150
364	20230919	133000	223502540	13640	13640	13640	13640	0
365	20230919	132900	223502540	13640	13640	13640	13640	0
366	20230919	132800	223502540	13640	13640	13640	13640	0
367	20230919	132700	223502540	13640	13640	13640	13640	0
368	20230919	132600	223502540	13640	13640	13640	13640	11
369	20230919	132500	223352500	13580	13580	13580	13580	0
370	20230919	132400	223352500	13580	13580	13580	13580	0
371	20230919	132300	223352500	13580	13580	13580	13580	34
372	20230919	132200	222890780	13580	13580	13580	13580	5
373	20230919	132100	222822880	13570	13570	13570	13570	0
374	20230919	132000	222822880	13570	13570	13570	13570	0
375	20230919	131900	222822880	13570	13570	13570	13570	0
376	20230919	131800	222822880	13570	13570	13570	13570	0
377	20230919	131700	222822880	13570	13570	13570	13570	20
378	20230919	131600	222551480	13640	13640	13640	13640	0
379	20230919	131500	222551480	13640	13640	13640	13640	0
380	20230919	131400	222551480	13640	13640	13640	13640	0
381	20230919	131300	222551480	13640	13640	13640	13640	9
382	20230919	131200	222428720	13570	13570	13570	13570	0
383	20230919	131100	222428720	13570	13570	13570	13570	200
384	20230919	131000	219714720	13570	13570	13570	13570	1
385	20230919	130900	219701150	13570	13570	13570	13570	0
386	20230919	130800	219701150	13570	13570	13570	13570	33
387	20230919	130700	219253340	13570	13570	13570	13570	50
388	20230919	130600	218574840	13570	13570	13570	13570	0
389	20230919	130500	218574840	13570	13570	13570	13570	0
390	20230919	130400	218574840	13570	13570	13570	13570	0
391	20230919	130300	218574840	13570	13600	13600	13570	60
392	20230919	130200	217760480	13600	13600	13600	13600	0
393	20230919	130100	217760480	13600	13600	13600	13600	0
394	20230919	130000	217760480	13600	13600	13600	13600	0
395	20230919	125900	217760480	13600	13600	13600	13600	2
396	20230919	125800	217733280	13650	13650	13650	13650	1
397	20230919	125700	217719630	13570	13570	13570	13570	0
398	20230919	125600	217719630	13570	13580	13580	13570	29
399	20230919	125500	217326020	13580	13580	13580	13580	0
400	20230919	125400	217326020	13580	13580	13580	13580	0
401	20230919	125300	217326020	13580	13580	13580	13580	0
402	20230919	125200	217326020	13580	13580	13580	13580	10
403	20230919	125100	217190220	13580	13580	13580	13580	0
404	20230919	125000	217190220	13580	13580	13580	13580	0
405	20230919	124900	217190220	13580	13580	13580	13580	0
406	20230919	124800	217190220	13580	13580	13580	13580	0
407	20230919	124700	217190220	13580	13580	13580	13580	0
408	20230919	124600	217190220	13580	13580	13580	13580	0
409	20230919	124500	217190220	13580	13580	13580	13580	0
410	20230919	124400	217190220	13580	13580	13580	13580	0
411	20230919	124300	217190220	13580	13580	13580	13580	0
412	20230919	124200	217190220	13580	13590	13590	13580	33
413	20230919	124100	216742060	13620	13620	13620	13620	0
414	20230919	124000	216742060	13620	13620	13620	13620	0
415	20230919	123900	216742060	13620	13620	13620	13620	0
416	20230919	123800	216742060	13620	13620	13620	13620	0
417	20230919	123700	216742060	13620	13620	13620	13620	0
418	20230919	123600	216742060	13620	13620	13620	13620	0
419	20230919	123500	216742060	13620	13620	13620	13620	0
420	20230919	123400	216742060	13620	13620	13620	13620	0
421	20230919	123300	216742060	13620	13620	13620	13620	0
422	20230919	123200	216742060	13620	13620	13620	13620	0
423	20230919	123100	216742060	13620	13620	13620	13620	0
424	20230919	123000	216742060	13620	13620	13620	13620	0
425	20230919	122900	216742060	13620	13620	13620	13620	0
426	20230919	122800	216742060	13620	13620	13620	13620	0
427	20230919	122700	216742060	13620	13620	13620	13620	0
428	20230919	122600	216742060	13620	13620	13620	13620	0
429	20230919	122500	216742060	13620	13620	13620	13620	0
430	20230919	122400	216742060	13620	13620	13620	13620	0
431	20230919	122300	216742060	13620	13620	13620	13620	0
432	20230919	122200	216742060	13620	13620	13620	13620	1
433	20230919	122100	216728440	13620	13620	13620	13620	42
434	20230919	122000	216156400	13620	13620	13620	13570	1461
435	20230919	121900	196257730	13570	13570	13570	13570	0
436	20230919	121800	196257730	13570	13570	13570	13570	0
437	20230919	121700	196257730	13570	13570	13570	13570	0
438	20230919	121600	196257730	13570	13570	13570	13570	0
439	20230919	121500	196257730	13570	13570	13570	13570	33
440	20230919	121400	195809920	13570	13570	13570	13570	0
441	20230919	121300	195809920	13570	13570	13570	13570	0
442	20230919	121200	195809920	13570	13570	13570	13570	0
443	20230919	121100	195809920	13570	13570	13570	13570	40
444	20230919	121000	195267120	13560	13560	13560	13560	0
445	20230919	120900	195267120	13560	13560	13560	13560	0
446	20230919	120800	195267120	13560	13560	13560	13560	0
447	20230919	120700	195267120	13560	13560	13560	13560	0
448	20230919	120600	195267120	13560	13560	13560	13560	0
449	20230919	120500	195267120	13560	13560	13560	13560	0
450	20230919	120400	195267120	13560	13560	13560	13560	0
451	20230919	120300	195267120	13560	13560	13560	13560	74
452	20230919	120200	194263680	13560	13560	13560	13560	17
453	20230919	120100	194033160	13620	13620	13620	13620	1
454	20230919	120000	194019540	13620	13620	13620	13620	0
455	20230919	115900	194019540	13620	13620	13620	13620	0
456	20230919	115800	194019540	13620	13620	13620	13620	7
457	20230919	115700	193924200	13560	13560	13560	13560	1
458	20230919	115600	193910640	13560	13560	13560	13560	0
459	20230919	115500	193910640	13560	13560	13560	13560	1
460	20230919	115400	193897080	13560	13560	13560	13560	0
461	20230919	115300	193897080	13560	13560	13560	13560	23
462	20230919	115200	193585200	13600	13600	13600	13600	404
463	20230919	115100	188090800	13600	13600	13600	13600	1
464	20230919	115000	188077200	13560	13560	13560	13560	34
465	20230919	114900	187616160	13560	13560	13560	13560	0
466	20230919	114800	187616160	13560	13560	13560	13560	0
467	20230919	114700	187616160	13560	13560	13560	13560	0
468	20230919	114600	187616160	13560	13560	13560	13560	0
469	20230919	114500	187616160	13560	13560	13560	13560	0
470	20230919	114400	187616160	13560	13560	13560	13560	2
471	20230919	114300	187589040	13560	13560	13560	13560	69
472	20230919	114200	186653400	13550	13550	13550	13550	0
473	20230919	114100	186653400	13550	13550	13550	13550	0
474	20230919	114000	186653400	13550	13550	13550	13550	0
475	20230919	113900	186653400	13550	13560	13560	13550	33
476	20230919	113800	186206240	13560	13560	13560	13560	0
477	20230919	113700	186206240	13560	13560	13560	13560	0
478	20230919	113600	186206240	13560	13560	13560	13560	0
479	20230919	113500	186206240	13560	13560	13560	13560	0
480	20230919	113400	186206240	13560	13560	13560	13560	4
481	20230919	113300	186152000	13560	13560	13560	13560	5
482	20230919	113200	186084200	13550	13560	13560	13550	116
483	20230919	113100	184512100	13560	13560	13560	13560	25
484	20230919	113000	184173100	13550	13550	13550	13550	0
485	20230919	112900	184173100	13550	13550	13550	13550	0
486	20230919	112800	184173100	13550	13550	13550	13550	0
487	20230919	112700	184173100	13550	13560	13560	13550	207
488	20230919	112600	181368150	13550	13550	13550	13550	0
489	20230919	112500	181368150	13550	13550	13550	13550	0
490	20230919	112400	181368150	13550	13550	13550	13550	19
491	20230919	112300	181110700	13550	13550	13550	13550	0
492	20230919	112200	181110700	13550	13550	13550	13550	0
493	20230919	112100	181110700	13550	13550	13550	13550	0
494	20230919	112000	181110700	13550	13550	13550	13550	0
495	20230919	111900	181110700	13550	13550	13550	13550	800
496	20230919	111800	170270700	13550	13550	13550	13550	2030
497	20230919	111700	142764200	13560	13560	13560	13560	4
498	20230919	111600	142709960	13560	13560	13560	13560	0
499	20230919	111500	142709960	13560	13560	13560	13560	0
500	20230919	111400	142709960	13560	13560	13560	13560	241
501	20230919	111300	139442000	13560	13560	13560	13560	0
502	20230919	111200	139442000	13560	13560	13560	13560	0
503	20230919	111100	139442000	13560	13560	13560	13560	5
504	20230919	111000	139374200	13560	13560	13560	13560	0
505	20230919	110900	139374200	13560	13560	13560	13560	0
506	20230919	110800	139374200	13560	13560	13560	13560	33
507	20230919	110700	138926720	13560	13590	13590	13560	800
508	20230919	110600	128064540	13590	13590	13590	13590	3
509	20230919	110500	128023770	13590	13590	13590	13590	0
510	20230919	110400	128023770	13590	13590	13590	13590	0
511	20230919	110300	128023770	13590	13590	13590	13590	0
512	20230919	110200	128023770	13590	13590	13590	13590	100
513	20230919	110100	126664770	13580	13590	13590	13580	1110
514	20230919	110000	111590870	13580	13580	13580	13580	0
515	20230919	105900	111590870	13580	13590	13590	13580	100
516	20230919	105800	110232170	13580	13580	13580	13580	0
517	20230919	105700	110232170	13580	13590	13590	13580	231
518	20230919	105600	107093700	13590	13590	13590	13590	23
519	20230919	105500	106781130	13590	13590	13590	13590	0
520	20230919	105400	106781130	13590	13590	13590	13590	0
521	20230919	105300	106781130	13590	13590	13590	13590	0
522	20230919	105200	106781130	13590	13590	13590	13590	16
523	20230919	105100	106563690	13590	13590	13590	13590	0
524	20230919	105000	106563690	13590	13590	13590	13590	0
525	20230919	104900	106563690	13590	13590	13590	13590	0
526	20230919	104800	106563690	13590	13590	13590	13590	33
527	20230919	104700	106115220	13590	13590	13590	13590	78
528	20230919	104600	105055200	13590	13590	13590	13590	0
529	20230919	104500	105055200	13590	13590	13590	13590	0
530	20230919	104400	105055200	13590	13590	13590	13590	0
531	20230919	104300	105055200	13590	13600	13600	13590	300
532	20230919	104200	100976070	13600	13600	13600	13600	0
533	20230919	104100	100976070	13600	13600	13600	13600	0
534	20230919	104000	100976070	13600	13600	13600	13600	141
535	20230919	103900	99058470	13600	13600	13600	13600	34
536	20230919	103800	98596070	13610	13610	13610	13610	1
537	20230919	103700	98582460	13610	13610	13610	13610	60
538	20230919	103600	97765860	13600	13600	13600	13600	0
539	20230919	103500	97765860	13600	13600	13600	13600	21
540	20230919	103400	97480260	13600	13600	13600	13600	0
541	20230919	103300	97480260	13600	13610	13610	13600	410
542	20230919	103200	91902620	13610	13610	13610	13610	40
543	20230919	103100	91358220	13620	13620	13620	13620	1
544	20230919	103000	91344600	13620	13620	13620	13620	188
545	20230919	102900	88784040	13620	13620	13620	13620	0
546	20230919	102800	88784040	13620	13620	13620	13620	0
547	20230919	102700	88784040	13620	13620	13620	13620	0
548	20230919	102600	88784040	13620	13620	13620	13620	3
549	20230919	102500	88743180	13620	13620	13620	13620	24
550	20230919	102400	88416300	13610	13610	13610	13610	33
551	20230919	102300	87967170	13610	13610	13610	13610	0
552	20230919	102200	87967170	13610	13620	13620	13610	100
553	20230919	102100	86605720	13620	13630	13630	13620	356
554	20230919	102000	81755410	13640	13640	13640	13640	80
555	20230919	101900	80664210	13640	13640	13640	13640	0
556	20230919	101800	80664210	13640	13640	13640	13640	0
557	20230919	101700	80664210	13640	13640	13640	13640	30
558	20230919	101600	80255010	13650	13650	13650	13650	159
559	20230919	101500	78084660	13650	13650	13650	13650	1
560	20230919	101400	78071010	13660	13660	13660	13660	74
561	20230919	101300	77060170	13660	13660	13660	13660	0
562	20230919	101200	77060170	13660	13660	13660	13660	0
563	20230919	101100	77060170	13660	13660	13660	13660	0
564	20230919	101000	77060170	13660	13660	13660	13660	127
565	20230919	100900	75325350	13670	13690	13690	13670	199
566	20230919	100800	72604640	13680	13680	13680	13680	0
567	20230919	100700	72604640	13680	13680	13680	13680	0
568	20230919	100600	72604640	13680	13680	13680	13680	0
569	20230919	100500	72604640	13680	13680	13680	13680	20
570	20230919	100400	72331040	13680	13680	13680	13680	8
571	20230919	100300	72221600	13680	13680	13680	13680	0
572	20230919	100200	72221600	13680	13680	13680	13680	25
573	20230919	100100	71879600	13680	13680	13680	13680	115
574	20230919	100000	70306400	13680	13680	13680	13680	0
575	20230919	095900	70306400	13680	13680	13680	13680	0
576	20230919	095800	70306400	13680	13680	13680	13680	0
577	20230919	095700	70306400	13680	13680	13680	13680	35
578	20230919	095600	69827600	13690	13690	13690	13690	0
579	20230919	095500	69827600	13690	13690	13690	13690	0
580	20230919	095400	69827600	13690	13690	13690	13690	0
581	20230919	095300	69827600	13690	13690	13690	13690	0
582	20230919	095200	69827600	13690	13690	13690	13690	0
583	20230919	095100	69827600	13690	13690	13690	13690	0
584	20230919	095000	69827600	13690	13690	13690	13690	0
585	20230919	094900	69827600	13690	13690	13690	13690	0
586	20230919	094800	69827600	13690	13690	13690	13690	10
587	20230919	094700	69690700	13690	13690	13690	13690	1
588	20230919	094600	69677010	13690	13700	13700	13690	834
589	20230919	094500	58255810	13700	13700	13700	13700	150
590	20230919	094400	56200810	13700	13700	13700	13700	0
591	20230919	094300	56200810	13700	13700	13700	13700	234
592	20230919	094200	52995010	13700	13710	13710	13700	344
593	20230919	094100	48281410	13710	13710	13710	13710	58
594	20230919	094000	47486230	13710	13710	13710	13710	0
595	20230919	093900	47486230	13710	13710	13710	13710	57
596	20230919	093800	46704760	13710	13740	13740	13710	34
597	20230919	093700	46238590	13710	13710	13710	13710	0
598	20230919	093600	46238590	13710	13730	13730	13700	383
599	20230919	093500	40986930	13730	13730	13730	13730	95
600	20230919	093400	39682580	13750	13730	13750	13730	25
601	20230919	093300	39338930	13750	13750	13750	13750	1
602	20230919	093200	39325180	13730	13730	13730	13730	83
603	20230919	093100	38185590	13730	13730	13730	13730	17
604	20230919	093000	37952180	13730	13730	13730	13730	0
605	20230919	092900	37952180	13730	13730	13730	13730	130
606	20230919	092800	36167280	13730	13730	13730	13730	75
607	20230919	092700	35137530	13730	13730	13730	13730	0
608	20230919	092600	35137530	13730	13730	13730	13730	0
609	20230919	092500	35137530	13730	13730	13730	13730	41
610	20230919	092400	34574600	13730	13730	13730	13730	0
611	20230919	092300	34574600	13730	13730	13730	13720	159
612	20230919	092200	32392170	13740	13740	13740	13720	180
613	20230919	092100	29919970	13750	13750	13750	13750	4
614	20230919	092000	29864970	13750	13770	13770	13750	13
615	20230919	091900	29686180	13760	13730	13760	13730	363
616	20230919	091800	24692320	13760	13760	13760	13760	0
617	20230919	091700	24692320	13760	13730	13760	13730	52
618	20230919	091600	23976870	13710	13710	13710	13710	0
619	20230919	091500	23976870	13710	13710	13710	13710	32
620	20230919	091400	23538150	13690	13690	13690	13690	50
621	20230919	091300	22853650	13690	13690	13690	13690	0
622	20230919	091200	22853650	13690	13680	13690	13640	129
623	20230919	091100	21092540	13670	13660	13670	13660	407
624	20230919	091000	15530850	13630	13630	13630	13630	100
625	20230919	090900	14167850	13630	13630	13630	13630	0
626	20230919	090800	14167850	13630	13630	13630	13630	0
627	20230919	090700	14167850	13630	13630	13630	13630	65
628	20230919	090600	13281900	13620	13620	13620	13620	0
629	20230919	090500	13281900	13620	13620	13620	13620	0
630	20230919	090400	13281900	13620	13620	13620	13620	0
631	20230919	090300	13281900	13620	13630	13630	13620	298
632	20230919	090200	9222140	13620	13630	13630	13620	51
633	20230919	090100	8527200	13600	13600	13600	13600	0
634	20230919	090000	8527200	13600	13600	13600	13600	627