KissMeData/007770/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184600	267731060	19300	19300	19300	19300	665
3	20230915	184500	267731060	19300	19300	19300	19300	0
4	20230915	184400	267731060	19300	19300	19300	19300	0
5	20230915	184300	267731060	19300	19300	19300	19300	0
6	20230915	184200	267731060	19300	19300	19300	19300	0
7	20230915	184100	267731060	19300	19300	19300	19300	0
8	20230915	184000	267731060	19300	19300	19300	19300	0
9	20230915	183900	267731060	19300	19300	19300	19300	0
10	20230915	183800	267731060	19300	19300	19300	19300	0
11	20230915	183700	267731060	19300	19300	19300	19300	0
12	20230915	183600	267731060	19300	19300	19300	19300	0
13	20230915	183500	267731060	19300	19300	19300	19300	0
14	20230915	183400	267731060	19300	19300	19300	19300	0
15	20230915	183300	267731060	19300	19300	19300	19300	0
16	20230915	183200	267731060	19300	19300	19300	19300	0
17	20230915	183100	267731060	19300	19300	19300	19300	0
18	20230915	183000	267731060	19300	19300	19300	19300	0
19	20230915	182900	267731060	19300	19300	19300	19300	0
20	20230915	182800	267731060	19300	19300	19300	19300	0
21	20230915	182700	267731060	19300	19300	19300	19300	0
22	20230915	182600	267731060	19300	19300	19300	19300	0
23	20230915	182500	267731060	19300	19300	19300	19300	0
24	20230915	182400	267731060	19300	19300	19300	19300	0
25	20230915	182300	267731060	19300	19300	19300	19300	0
26	20230915	182200	267731060	19300	19300	19300	19300	0
27	20230915	182100	267731060	19300	19300	19300	19300	0
28	20230915	182000	267731060	19300	19300	19300	19300	0
29	20230915	181900	267731060	19300	19300	19300	19300	0
30	20230915	181800	267731060	19300	19300	19300	19300	0
31	20230915	181700	267731060	19300	19300	19300	19300	0
32	20230915	181600	267731060	19300	19300	19300	19300	665
33	20230915	181500	267731060	19300	19300	19300	19300	0
34	20230915	181400	267731060	19300	19300	19300	19300	0
35	20230915	181300	267731060	19300	19300	19300	19300	0
36	20230915	181200	267731060	19300	19300	19300	19300	0
37	20230915	181100	267731060	19300	19300	19300	19300	0
38	20230915	181000	267731060	19300	19300	19300	19300	0
39	20230915	180900	267731060	19300	19300	19300	19300	0
40	20230915	180800	267731060	19300	19300	19300	19300	0
41	20230915	180700	267731060	19300	19300	19300	19300	0
42	20230915	180600	267731060	19300	19300	19300	19300	0
43	20230915	180500	267731060	19300	19300	19300	19300	0
44	20230915	180400	267731060	19300	19300	19300	19300	0
45	20230915	180300	267731060	19300	19300	19300	19300	0
46	20230915	180200	267731060	19300	19300	19300	19300	0
47	20230915	180100	267731060	19300	19300	19300	19300	0
48	20230915	180000	267731060	19300	19300	19300	19300	0
49	20230915	175900	267731060	19300	19300	19300	19300	0
50	20230915	175800	267731060	19300	19300	19300	19300	0
51	20230915	175700	267731060	19300	19300	19300	19300	0
52	20230915	175600	267731060	19300	19300	19300	19300	0
53	20230915	175500	267731060	19300	19300	19300	19300	0
54	20230915	175400	267731060	19300	19300	19300	19300	0
55	20230915	175300	267731060	19300	19300	19300	19300	0
56	20230915	175200	267731060	19300	19300	19300	19300	0
57	20230915	175100	267731060	19300	19300	19300	19300	0
58	20230915	175000	267731060	19300	19300	19300	19300	0
59	20230915	174900	267731060	19300	19300	19300	19300	0
60	20230915	174800	267731060	19300	19300	19300	19300	0
61	20230915	174700	267731060	19300	19300	19300	19300	0
62	20230915	174600	267731060	19300	19300	19300	19300	665
63	20230915	174500	267731060	19300	19300	19300	19300	0
64	20230915	174400	267731060	19300	19300	19300	19300	0
65	20230915	174300	267731060	19300	19300	19300	19300	0
66	20230915	174200	267731060	19300	19300	19300	19300	0
67	20230915	174100	267731060	19300	19300	19300	19300	0
68	20230915	174000	267731060	19300	19300	19300	19300	0
69	20230915	173900	267731060	19300	19300	19300	19300	0
70	20230915	173800	267731060	19300	19300	19300	19300	0
71	20230915	173700	267731060	19300	19300	19300	19300	0
72	20230915	173600	267731060	19300	19300	19300	19300	0
73	20230915	173500	267731060	19300	19300	19300	19300	0
74	20230915	173400	267731060	19300	19300	19300	19300	0
75	20230915	173300	267731060	19300	19300	19300	19300	0
76	20230915	173200	267731060	19300	19300	19300	19300	0
77	20230915	173100	267731060	19300	19300	19300	19300	0
78	20230915	173000	267731060	19300	19300	19300	19300	0
79	20230915	172900	267731060	19300	19300	19300	19300	0
80	20230915	172800	267731060	19300	19300	19300	19300	0
81	20230915	172700	267731060	19300	19300	19300	19300	0
82	20230915	172600	267731060	19300	19300	19300	19300	0
83	20230915	172500	267731060	19300	19300	19300	19300	0
84	20230915	172400	267731060	19300	19300	19300	19300	0
85	20230915	172300	267731060	19300	19300	19300	19300	0
86	20230915	172200	267731060	19300	19300	19300	19300	0
87	20230915	172100	267731060	19300	19300	19300	19300	0
88	20230915	172000	267731060	19300	19300	19300	19300	0
89	20230915	171900	267731060	19300	19300	19300	19300	0
90	20230915	171800	267731060	19300	19300	19300	19300	0
91	20230915	171700	267731060	19300	19300	19300	19300	0
92	20230915	171600	267731060	19300	19300	19300	19300	665
93	20230915	171500	267731060	19300	19300	19300	19300	0
94	20230915	171400	267731060	19300	19300	19300	19300	0
95	20230915	171300	267731060	19300	19300	19300	19300	0
96	20230915	171200	267731060	19300	19300	19300	19300	0
97	20230915	171100	267731060	19300	19300	19300	19300	0
98	20230915	171000	267731060	19300	19300	19300	19300	0
99	20230915	170900	267731060	19300	19300	19300	19300	0
100	20230915	170800	267731060	19300	19300	19300	19300	0
101	20230915	170700	267731060	19300	19300	19300	19300	0
102	20230915	170600	267731060	19300	19300	19300	19300	0
103	20230915	170500	267731060	19300	19300	19300	19300	0
104	20230915	170400	267731060	19300	19300	19300	19300	0
105	20230915	170300	267731060	19300	19300	19300	19300	0
106	20230915	170200	267731060	19300	19300	19300	19300	0
107	20230915	170100	267731060	19300	19300	19300	19300	0
108	20230915	170000	267731060	19300	19300	19300	19300	0
109	20230915	165900	267731060	19300	19300	19300	19300	0
110	20230915	165800	267731060	19300	19300	19300	19300	0
111	20230915	165700	267731060	19300	19300	19300	19300	0
112	20230915	165600	267731060	19300	19300	19300	19300	0
113	20230915	165500	267731060	19300	19300	19300	19300	0
114	20230915	165400	267731060	19300	19300	19300	19300	0
115	20230915	165300	267731060	19300	19300	19300	19300	0
116	20230915	165200	267731060	19300	19300	19300	19300	0
117	20230915	165100	267731060	19300	19300	19300	19300	0
118	20230915	165000	267731060	19300	19300	19300	19300	0
119	20230915	164900	267731060	19300	19300	19300	19300	0
120	20230915	164800	267731060	19300	19300	19300	19300	0
121	20230915	164700	267731060	19300	19300	19300	19300	0
122	20230915	164600	267731060	19300	19300	19300	19300	665
123	20230915	164500	267731060	19300	19300	19300	19300	0
124	20230915	164400	267731060	19300	19300	19300	19300	0
125	20230915	164300	267731060	19300	19300	19300	19300	0
126	20230915	164200	267731060	19300	19300	19300	19300	0
127	20230915	164100	267731060	19300	19300	19300	19300	0
128	20230915	164000	267731060	19300	19300	19300	19300	0
129	20230915	163900	267731060	19300	19300	19300	19300	0
130	20230915	163800	267731060	19300	19300	19300	19300	0
131	20230915	163700	267731060	19300	19300	19300	19300	0
132	20230915	163600	267731060	19300	19300	19300	19300	0
133	20230915	163500	267731060	19300	19300	19300	19300	0
134	20230915	163400	267731060	19300	19300	19300	19300	0
135	20230915	163300	267731060	19300	19300	19300	19300	0
136	20230915	163200	267731060	19300	19300	19300	19300	0
137	20230915	163100	267731060	19300	19300	19300	19300	0
138	20230915	163000	267731060	19300	19300	19300	19300	0
139	20230915	162900	267731060	19300	19300	19300	19300	0
140	20230915	162800	267731060	19300	19300	19300	19300	0
141	20230915	162700	267731060	19300	19300	19300	19300	0
142	20230915	162600	267731060	19300	19300	19300	19300	0
143	20230915	162500	267731060	19300	19300	19300	19300	0
144	20230915	162400	267731060	19300	19300	19300	19300	0
145	20230915	162300	267731060	19300	19300	19300	19300	0
146	20230915	162200	267731060	19300	19300	19300	19300	0
147	20230915	162100	267731060	19300	19300	19300	19300	0
148	20230915	162000	267731060	19300	19300	19300	19300	0
149	20230915	161900	267731060	19300	19300	19300	19300	0
150	20230915	161800	267731060	19300	19300	19300	19300	0
151	20230915	161700	267731060	19300	19300	19300	19300	0
152	20230915	161600	267731060	19300	19300	19300	19300	665
153	20230915	161500	267731060	19300	19300	19300	19300	0
154	20230915	161400	267731060	19300	19300	19300	19300	0
155	20230915	161300	267731060	19300	19300	19300	19300	0
156	20230915	161200	267731060	19300	19300	19300	19300	0
157	20230915	161100	267731060	19300	19300	19300	19300	0
158	20230915	161000	267731060	19300	19300	19300	19300	0
159	20230915	160900	267731060	19300	19300	19300	19300	0
160	20230915	160800	267731060	19300	19300	19300	19300	0
161	20230915	160700	267731060	19300	19300	19300	19300	0
162	20230915	160600	267731060	19300	19300	19300	19300	0
163	20230915	160500	267731060	19300	19300	19300	19300	0
164	20230915	160400	267731060	19300	19300	19300	19300	0
165	20230915	160300	267731060	19300	19300	19300	19300	0
166	20230915	160200	267731060	19300	19300	19300	19300	0
167	20230915	160100	267731060	19300	19300	19300	19300	0
168	20230915	160000	267731060	19300	19300	19300	19300	0
169	20230915	155900	267731060	19300	19300	19300	19300	0
170	20230915	155800	267731060	19300	19300	19300	19300	0
171	20230915	155700	267731060	19300	19300	19300	19300	0
172	20230915	155600	267731060	19300	19300	19300	19300	0
173	20230915	155500	267731060	19300	19300	19300	19300	0
174	20230915	155400	267731060	19300	19300	19300	19300	0
175	20230915	155300	267731060	19300	19300	19300	19300	0
176	20230915	155200	267731060	19300	19300	19300	19300	0
177	20230915	155100	267731060	19300	19300	19300	19300	0
178	20230915	155000	267731060	19300	19300	19300	19300	0
179	20230915	154900	267731060	19300	19300	19300	19300	0
180	20230915	154800	267731060	19300	19300	19300	19300	0
181	20230915	154700	267731060	19300	19300	19300	19300	0
182	20230915	154600	267731060	19300	19300	19300	19300	665
183	20230915	154500	267731060	19300	19300	19300	19300	0
184	20230915	154400	267731060	19300	19300	19300	19300	0
185	20230915	154300	267731060	19300	19300	19300	19300	0
186	20230915	154200	267731060	19300	19300	19300	19300	0
187	20230915	154100	267731060	19300	19300	19300	19300	0
188	20230915	154000	267731060	19300	19300	19300	19300	0
189	20230915	153900	267731060	19300	19300	19300	19300	0
190	20230915	153800	267731060	19300	19300	19300	19300	0
191	20230915	153700	267731060	19300	19300	19300	19300	0
192	20230915	153600	267731060	19300	19300	19300	19300	0
193	20230915	153500	267731060	19300	19300	19300	19300	0
194	20230915	153400	267731060	19300	19300	19300	19300	0
195	20230915	153300	267731060	19300	19300	19300	19300	0
196	20230915	153200	267731060	19300	19300	19300	19300	0
197	20230915	153100	267731060	19300	19300	19300	19300	0
198	20230915	153000	267731060	19300	19300	19300	19300	665
199	20230915	152900	254896560	19320	19320	19320	19320	0
200	20230915	152800	254896560	19320	19320	19320	19320	0
201	20230915	152700	254896560	19320	19320	19320	19320	0
202	20230915	152600	254896560	19320	19320	19320	19320	0
203	20230915	152500	254896560	19320	19320	19320	19320	0
204	20230915	152400	254896560	19320	19320	19320	19320	0
205	20230915	152300	254896560	19320	19320	19320	19320	0
206	20230915	152200	254896560	19320	19320	19320	19320	0
207	20230915	152100	254896560	19320	19320	19320	19320	0
208	20230915	152000	254896560	19320	19320	19320	19320	0
209	20230915	151900	254896560	19320	19320	19320	19320	101
210	20230915	151800	252945240	19310	19310	19310	19310	0
211	20230915	151700	252945240	19310	19310	19310	19310	1
212	20230915	151600	252925930	19310	19320	19320	19310	220
213	20230915	151500	248676030	19310	19310	19310	19310	15
214	20230915	151400	248386380	19310	19320	19320	19310	41
215	20230915	151300	247594470	19320	19370	19370	19320	6
216	20230915	151200	247478300	19370	19370	19370	19370	0
217	20230915	151100	247478300	19370	19370	19370	19370	2
218	20230915	151000	247439560	19310	19310	19310	19310	1
219	20230915	150900	247420250	19310	19310	19310	19310	25
220	20230915	150800	246937500	19320	19310	19320	19310	86
221	20230915	150700	245276340	19320	19320	19320	19320	0
222	20230915	150600	245276340	19320	19320	19320	19320	0
223	20230915	150500	245276340	19320	19390	19390	19320	2
224	20230915	150400	245237630	19380	19380	19380	19380	27
225	20230915	150300	244714370	19310	19310	19310	19310	3
226	20230915	150200	244656440	19390	19390	19390	19390	0
227	20230915	150100	244656440	19390	19310	19390	19310	2
228	20230915	150000	244617740	19400	19400	19400	19400	1
229	20230915	145900	244598340	19410	19310	19410	19300	304
230	20230915	145800	238728030	19310	19310	19310	19310	4
231	20230915	145700	238650790	19310	19320	19320	19310	138
232	20230915	145600	235985710	19320	19330	19330	19320	128
233	20230915	145500	233512530	19330	19330	19330	19330	0
234	20230915	145400	233512530	19330	19330	19330	19330	0
235	20230915	145300	233512530	19330	19330	19330	19330	0
236	20230915	145200	233512530	19330	19330	19330	19330	0
237	20230915	145100	233512530	19330	19330	19330	19330	0
238	20230915	145000	233512530	19330	19330	19330	19330	0
239	20230915	144900	233512530	19330	19330	19330	19330	0
240	20230915	144800	233512530	19330	19330	19330	19330	9
241	20230915	144700	233338560	19420	19420	19420	19420	0
242	20230915	144600	233338560	19420	19420	19420	19420	0
243	20230915	144500	233338560	19420	19420	19420	19420	45
244	20230915	144400	232464660	19420	19420	19420	19420	79
245	20230915	144300	230930480	19420	19420	19420	19420	0
246	20230915	144200	230930480	19420	19420	19420	19420	2
247	20230915	144100	230891640	19420	19420	19420	19420	5
248	20230915	144000	230794540	19420	19420	19420	19420	2
249	20230915	143900	230755700	19420	19420	19420	19420	1
250	20230915	143800	230736280	19320	19320	19320	19320	0
251	20230915	143700	230736280	19320	19320	19320	19320	0
252	20230915	143600	230736280	19320	19320	19320	19320	5
253	20230915	143500	230639680	19320	19320	19320	19320	91
254	20230915	143400	228881560	19420	19420	19420	19420	0
255	20230915	143300	228881560	19420	19420	19420	19420	0
256	20230915	143200	228881560	19420	19420	19420	19420	1
257	20230915	143100	228862140	19420	19400	19420	19400	30
258	20230915	143000	228279880	19420	19420	19420	19420	0
259	20230915	142900	228279880	19420	19420	19420	19420	0
260	20230915	142800	228279880	19420	19420	19420	19420	0
261	20230915	142700	228279880	19420	19420	19420	19420	0
262	20230915	142600	228279880	19420	19420	19420	19420	0
263	20230915	142500	228279880	19420	19420	19420	19420	0
264	20230915	142400	228279880	19420	19420	19420	19420	0
265	20230915	142300	228279880	19420	19420	19420	19420	0
266	20230915	142200	228279880	19420	19420	19420	19420	0
267	20230915	142100	228279880	19420	19420	19420	19420	0
268	20230915	142000	228279880	19420	19420	19420	19420	0
269	20230915	141900	228279880	19420	19420	19420	19420	2
270	20230915	141800	228241040	19420	19420	19420	19420	0
271	20230915	141700	228241040	19420	19330	19420	19320	169
272	20230915	141600	224975250	19330	19330	19330	19330	0
273	20230915	141500	224975250	19330	19330	19330	19330	0
274	20230915	141400	224975250	19330	19330	19330	19330	0
275	20230915	141300	224975250	19330	19330	19330	19330	0
276	20230915	141200	224975250	19330	19330	19330	19330	100
277	20230915	141100	223042250	19330	19330	19330	19330	0
278	20230915	141000	223042250	19330	19330	19330	19330	0
279	20230915	140900	223042250	19330	19330	19330	19330	0
280	20230915	140800	223042250	19330	19330	19330	19330	0
281	20230915	140700	223042250	19330	19340	19340	19330	10
282	20230915	140600	222848860	19450	19450	19450	19450	0
283	20230915	140500	222848860	19450	19450	19450	19450	0
284	20230915	140400	222848860	19450	19450	19450	19450	1
285	20230915	140300	222829410	19450	19450	19450	19450	0
286	20230915	140200	222829410	19450	19450	19450	19450	2
287	20230915	140100	222790510	19450	19450	19450	19450	0
288	20230915	140000	222790510	19450	19450	19450	19450	0
289	20230915	135900	222790510	19450	19450	19450	19450	3
290	20230915	135800	222732160	19340	19340	19340	19340	11
291	20230915	135700	222519420	19350	19350	19350	19350	0
292	20230915	135600	222519420	19350	19350	19350	19350	0
293	20230915	135500	222519420	19350	19350	19350	19350	0
294	20230915	135400	222519420	19350	19350	19350	19350	20
295	20230915	135300	222132420	19350	19350	19350	19350	0
296	20230915	135200	222132420	19350	19350	19350	19350	0
297	20230915	135100	222132420	19350	19350	19350	19350	0
298	20230915	135000	222132420	19350	19350	19350	19350	1
299	20230915	134900	222113070	19350	19350	19350	19350	0
300	20230915	134800	222113070	19350	19350	19350	19350	0
301	20230915	134700	222113070	19350	19350	19350	19350	18
302	20230915	134600	221764770	19350	19350	19350	19350	4
303	20230915	134500	221687370	19350	19350	19350	19350	20
304	20230915	134400	221300370	19350	19350	19350	19350	8
305	20230915	134300	221145570	19350	19340	19350	19330	14
306	20230915	134200	220874830	19330	19330	19330	19330	0
307	20230915	134100	220874830	19330	19350	19350	19330	111
308	20230915	134000	218728830	19370	19370	19370	19370	9
309	20230915	133900	218554500	19350	19350	19350	19350	10
310	20230915	133800	218361000	19350	19360	19360	19350	50
311	20230915	133700	217393460	19370	19370	19370	19370	5
312	20230915	133600	217296610	19370	19370	19370	19370	0
313	20230915	133500	217296610	19370	19370	19370	19370	0
314	20230915	133400	217296610	19370	19370	19370	19370	0
315	20230915	133300	217296610	19370	19370	19370	19370	16
316	20230915	133200	216986690	19370	19370	19370	19370	10
317	20230915	133100	216792990	19390	19390	19390	19390	2
318	20230915	133000	216754210	19400	19400	19400	19400	0
319	20230915	132900	216754210	19400	19400	19400	19400	0
320	20230915	132800	216754210	19400	19400	19400	19400	0
321	20230915	132700	216754210	19400	19370	19400	19370	15
322	20230915	132600	216463630	19380	19380	19380	19380	1
323	20230915	132500	216444250	19400	19400	19400	19400	0
324	20230915	132400	216444250	19400	19400	19400	19400	0
325	20230915	132300	216444250	19400	19400	19400	19400	0
326	20230915	132200	216444250	19400	19400	19400	19400	0
327	20230915	132100	216444250	19400	19400	19400	19400	0
328	20230915	132000	216444250	19400	19400	19400	19400	0
329	20230915	131900	216444250	19400	19400	19400	19400	1
330	20230915	131800	216424850	19420	19420	19420	19420	17
331	20230915	131700	216094710	19420	19430	19430	19420	21
332	20230915	131600	215686840	19500	19500	19500	19500	0
333	20230915	131500	215686840	19500	19500	19500	19500	0
334	20230915	131400	215686840	19500	19500	19500	19500	0
335	20230915	131300	215686840	19500	19470	19500	19470	2
336	20230915	131200	215647870	19510	19510	19510	19510	0
337	20230915	131100	215647870	19510	19510	19510	19510	0
338	20230915	131000	215647870	19510	19510	19510	19510	0
339	20230915	130900	215647870	19510	19510	19510	19510	2
340	20230915	130800	215608850	19510	19510	19510	19510	26
341	20230915	130700	215101590	19520	19520	19520	19520	0
342	20230915	130600	215101590	19520	19520	19520	19520	2
343	20230915	130500	215062550	19420	19420	19420	19420	0
344	20230915	130400	215062550	19420	19420	19420	19420	0
345	20230915	130300	215062550	19420	19420	19420	19420	0
346	20230915	130200	215062550	19420	19450	19450	19420	20
347	20230915	130100	214674080	19520	19520	19520	19520	2
348	20230915	130000	214635040	19520	19520	19520	19520	0
349	20230915	125900	214635040	19520	19520	19520	19520	0
350	20230915	125800	214635040	19520	19520	19520	19520	75
351	20230915	125700	213171040	19520	19520	19520	19520	0
352	20230915	125600	213171040	19520	19520	19520	19520	0
353	20230915	125500	213171040	19520	19520	19520	19520	0
354	20230915	125400	213171040	19520	19520	19520	19390	135
355	20230915	125300	210545070	19520	19520	19520	19520	0
356	20230915	125200	210545070	19520	19520	19520	19520	3
357	20230915	125100	210486510	19520	19530	19530	19520	5
358	20230915	125000	210388880	19550	19550	19550	19550	0
359	20230915	124900	210388880	19550	19550	19550	19550	516
360	20230915	124800	200301080	19570	19570	19570	19570	12
361	20230915	124700	200066240	19570	19570	19570	19570	0
362	20230915	124600	200066240	19570	19570	19570	19570	16
363	20230915	124500	199753120	19580	19580	19580	19580	0
364	20230915	124400	199753120	19580	19580	19580	19580	0
365	20230915	124300	199753120	19580	19580	19580	19580	14
366	20230915	124200	199479000	19580	19580	19580	19580	0
367	20230915	124100	199479000	19580	19580	19580	19580	12
368	20230915	124000	199244040	19580	19580	19580	19580	0
369	20230915	123900	199244040	19580	19580	19580	19580	1
370	20230915	123800	199224460	19500	19500	19500	19500	0
371	20230915	123700	199224460	19500	19570	19570	19500	26
372	20230915	123600	198716380	19580	19560	19580	19500	447
373	20230915	123500	189998570	19600	19600	19600	19600	0
374	20230915	123400	189998570	19600	19600	19600	19600	0
375	20230915	123300	189998570	19600	19600	19600	19600	0
376	20230915	123200	189998570	19600	19600	19600	19600	18
377	20230915	123100	189645770	19620	19620	19620	19620	0
378	20230915	123000	189645770	19620	19620	19620	19620	0
379	20230915	122900	189645770	19620	19590	19620	19590	144
380	20230915	122800	186822590	19550	19550	19550	19550	45
381	20230915	122700	185942840	19550	19550	19550	19550	0
382	20230915	122600	185942840	19550	19550	19550	19550	126
383	20230915	122500	183479540	19550	19550	19550	19550	0
384	20230915	122400	183479540	19550	19600	19600	19550	98
385	20230915	122300	181562640	19600	19600	19600	19600	1
386	20230915	122200	181543040	19600	19600	19600	19600	18
387	20230915	122100	181190240	19620	19620	19620	19620	5
388	20230915	122000	181092140	19600	19590	19620	19590	148
389	20230915	121900	178191880	19580	19580	19590	19580	81
390	20230915	121800	176605700	19540	19540	19540	19540	0
391	20230915	121700	176605700	19540	19540	19540	19540	10
392	20230915	121600	176410300	19570	19540	19570	19540	120
393	20230915	121500	174064000	19520	19480	19520	19480	229
394	20230915	121400	169595390	19460	19460	19460	19460	0
395	20230915	121300	169595390	19460	19460	19460	19460	3
396	20230915	121200	169537010	19460	19450	19460	19450	76
397	20230915	121100	168058750	19450	19440	19450	19440	11
398	20230915	121000	167844900	19450	19440	19450	19440	31
399	20230915	120900	167242040	19440	19440	19440	19440	1
400	20230915	120800	167222600	19360	19360	19360	19360	15
401	20230915	120700	166932200	19350	19440	19440	19350	130
402	20230915	120600	164413290	19450	19450	19450	19450	0
403	20230915	120500	164413290	19450	19450	19450	19450	0
404	20230915	120400	164413290	19450	19450	19450	19450	10
405	20230915	120300	164218790	19450	19450	19450	19450	0
406	20230915	120200	164218790	19450	19450	19450	19450	0
407	20230915	120100	164218790	19450	19450	19450	19450	0
408	20230915	120000	164218790	19450	19450	19450	19450	0
409	20230915	115900	164218790	19450	19450	19450	19450	1
410	20230915	115800	164199340	19350	19350	19350	19350	0
411	20230915	115700	164199340	19350	19350	19350	19350	10
412	20230915	115600	164005840	19460	19460	19460	19460	0
413	20230915	115500	164005840	19460	19370	19460	19350	107
414	20230915	115400	161933790	19370	19370	19370	19370	1
415	20230915	115300	161914420	19450	19450	19450	19450	1
416	20230915	115200	161894970	19450	19450	19450	19450	4
417	20230915	115100	161817170	19450	19430	19450	19430	18
418	20230915	115000	161467290	19430	19430	19430	19430	5
419	20230915	114900	161370140	19440	19410	19440	19410	25
420	20230915	114800	160884640	19360	19360	19360	19360	0
421	20230915	114700	160884640	19360	19370	19370	19360	200
422	20230915	114600	157012100	19370	19390	19410	19370	217
423	20230915	114500	152806150	19390	19390	19390	19390	0
424	20230915	114400	152806150	19390	19390	19390	19390	0
425	20230915	114300	152806150	19390	19390	19390	19390	0
426	20230915	114200	152806150	19390	19370	19390	19370	24
427	20230915	114100	152341170	19400	19400	19400	19400	6
428	20230915	114000	152224770	19410	19410	19410	19410	1
429	20230915	113900	152205360	19410	19410	19410	19410	0
430	20230915	113800	152205360	19410	19410	19410	19410	0
431	20230915	113700	152205360	19410	19410	19410	19410	0
432	20230915	113600	152205360	19410	19410	19410	19410	0
433	20230915	113500	152205360	19410	19410	19410	19410	5
434	20230915	113400	152108310	19400	19400	19400	19400	1
435	20230915	113300	152088910	19410	19410	19410	19410	36
436	20230915	113200	151390150	19430	19430	19430	19430	0
437	20230915	113100	151390150	19430	19430	19430	19430	0
438	20230915	113000	151390150	19430	19420	19430	19420	22
439	20230915	112900	150962900	19420	19420	19420	19420	1
440	20230915	112800	150943480	19440	19440	19440	19440	0
441	20230915	112700	150943480	19440	19440	19440	19440	0
442	20230915	112600	150943480	19440	19440	19440	19440	0
443	20230915	112500	150943480	19440	19440	19440	19440	0
444	20230915	112400	150943480	19440	19440	19440	19440	0
445	20230915	112300	150943480	19440	19440	19440	19440	0
446	20230915	112200	150943480	19440	19440	19440	19440	1
447	20230915	112100	150924040	19440	19440	19440	19440	1
448	20230915	112000	150904600	19440	19410	19440	19410	55
449	20230915	111900	149836900	19440	19440	19440	19440	0
450	20230915	111800	149836900	19440	19430	19440	19430	15
451	20230915	111700	149545400	19440	19440	19440	19440	0
452	20230915	111600	149545400	19440	19440	19440	19440	0
453	20230915	111500	149545400	19440	19440	19440	19440	0
454	20230915	111400	149545400	19440	19430	19440	19430	11
455	20230915	111300	149331660	19430	19430	19430	19430	16
456	20230915	111200	149020780	19430	19440	19440	19430	5
457	20230915	111100	148923620	19430	19430	19430	19430	31
458	20230915	111000	148321290	19430	19400	19430	19400	100
459	20230915	110900	146379800	19400	19380	19400	19380	152
460	20230915	110800	143433020	19380	19380	19380	19380	0
461	20230915	110700	143433020	19380	19380	19380	19370	6
462	20230915	110600	143316750	19370	19370	19370	19370	10
463	20230915	110500	143123050	19380	19380	19380	19380	1
464	20230915	110400	143103670	19380	19370	19380	19370	3
465	20230915	110300	143045550	19380	19380	19380	19380	0
466	20230915	110200	143045550	19380	19380	19380	19380	0
467	20230915	110100	143045550	19380	19380	19380	19380	0
468	20230915	110000	143045550	19380	19380	19380	19380	0
469	20230915	105900	143045550	19380	19380	19380	19380	0
470	20230915	105800	143045550	19380	19380	19380	19380	0
471	20230915	105700	143045550	19380	19380	19380	19380	0
472	20230915	105600	143045550	19380	19380	19380	19380	0
473	20230915	105500	143045550	19380	19380	19380	19380	0
474	20230915	105400	143045550	19380	19380	19380	19380	0
475	20230915	105300	143045550	19380	19380	19380	19380	40
476	20230915	105200	142270350	19380	19380	19380	19380	0
477	20230915	105100	142270350	19380	19370	19380	19370	263
478	20230915	105000	137173460	19320	19320	19320	19320	0
479	20230915	104900	137173460	19320	19320	19320	19320	14
480	20230915	104800	136902980	19320	19320	19320	19320	17
481	20230915	104700	136574540	19310	19310	19310	19310	1
482	20230915	104600	136555230	19310	19310	19310	19310	30
483	20230915	104500	135975930	19310	19310	19310	19310	0
484	20230915	104400	135975930	19310	19310	19310	19310	0
485	20230915	104300	135975930	19310	19310	19310	19310	7
486	20230915	104200	135840760	19330	19370	19380	19330	3
487	20230915	104100	135782680	19380	19380	19380	19380	0
488	20230915	104000	135782680	19380	19380	19380	19380	1
489	20230915	103900	135763300	19380	19310	19380	19310	27
490	20230915	103800	135241860	19380	19310	19380	19310	3
491	20230915	103700	135183860	19400	19400	19400	19400	0
492	20230915	103600	135183860	19400	19320	19400	19310	70
493	20230915	103500	133831310	19320	19320	19320	19320	70
494	20230915	103400	132478910	19390	19340	19390	19320	53
495	20230915	103300	131454050	19350	19360	19400	19350	76
496	20230915	103200	129983390	19410	19360	19410	19360	2
497	20230915	103100	129944620	19420	19350	19420	19350	25
498	20230915	103000	129460800	19360	19370	19370	19360	30
499	20230915	102900	128879990	19430	19430	19430	19430	0
500	20230915	102800	128879990	19430	19430	19430	19430	1
501	20230915	102700	128860560	19430	19430	19430	19430	0
502	20230915	102600	128860560	19430	19430	19430	19430	0
503	20230915	102500	128860560	19430	19430	19430	19430	0
504	20230915	102400	128860560	19430	19430	19430	19430	1
505	20230915	102300	128841130	19350	19350	19350	19350	6
506	20230915	102200	128725030	19440	19440	19440	19440	1
507	20230915	102100	128705590	19470	19470	19470	19470	0
508	20230915	102000	128705590	19470	19470	19470	19350	8
509	20230915	101900	128550430	19350	19470	19470	19350	39
510	20230915	101800	127795420	19470	19470	19470	19470	10
511	20230915	101700	127600720	19470	19470	19480	19350	203
512	20230915	101600	123664850	19480	19480	19480	19480	1
513	20230915	101500	123645370	19480	19480	19480	19480	1
514	20230915	101400	123625890	19480	19480	19480	19480	2
515	20230915	101300	123586930	19390	19450	19480	19390	32
516	20230915	101200	122965100	19450	19400	19480	19400	70
517	20230915	101100	121604770	19400	19430	19430	19400	18
518	20230915	101000	121255460	19440	19490	19490	19440	70
519	20230915	100900	119892710	19540	19540	19540	19540	0
520	20230915	100800	119892710	19540	19540	19540	19540	0
521	20230915	100700	119892710	19540	19540	19540	19540	10
522	20230915	100600	119697310	19560	19560	19560	19560	0
523	20230915	100500	119697310	19560	19560	19560	19560	1
524	20230915	100400	119677750	19480	19520	19520	19480	470
525	20230915	100300	110511680	19520	19570	19570	19520	32
526	20230915	100200	109886790	19520	19520	19540	19510	312
527	20230915	100100	103798380	19540	19580	19580	19540	406
528	20230915	100000	95864100	19580	19540	19580	19520	294
529	20230915	095900	90119180	19540	19580	19590	19540	174
530	20230915	095800	86717370	19580	19580	19580	19530	86
531	20230915	095700	85034830	19590	19580	19590	19580	7
532	20230915	095600	84897760	19510	19620	19620	19510	31
533	20230915	095500	84292280	19620	19640	19640	19530	343
534	20230915	095400	77569300	19500	19530	19640	19500	57
535	20230915	095300	76455670	19550	19580	19700	19550	187
536	20230915	095200	72792460	19570	19400	19570	19400	984
537	20230915	095100	53632160	19400	19360	19400	19360	223
538	20230915	095000	49311410	19350	19350	19350	19350	67
539	20230915	094900	48014960	19310	19310	19350	19310	15
540	20230915	094800	47725270	19310	19310	19310	19300	52
541	20230915	094700	46721640	19360	19360	19360	19360	0
542	20230915	094600	46721640	19360	19350	19360	19350	44
543	20230915	094500	45869830	19360	19360	19360	19360	9
544	20230915	094400	45695590	19360	19360	19360	19360	2
545	20230915	094300	45656870	19310	19310	19310	19310	1
546	20230915	094200	45637560	19380	19380	19380	19380	5
547	20230915	094100	45540660	19390	19390	19390	19340	21
548	20230915	094000	45134370	19350	19350	19400	19350	99
549	20230915	093900	43218180	19340	19340	19340	19340	25
550	20230915	093800	42734680	19340	19340	19340	19340	1
551	20230915	093700	42715340	19340	19340	19340	19340	0
552	20230915	093600	42715340	19340	19340	19340	19340	1
553	20230915	093500	42696000	19340	19340	19340	19340	0
554	20230915	093400	42696000	19340	19340	19340	19340	0
555	20230915	093300	42696000	19340	19340	19340	19340	1
556	20230915	093200	42676660	19240	19300	19300	19240	41
557	20230915	093100	41885420	19300	19300	19300	19300	2
558	20230915	093000	41846820	19300	19300	19300	19300	25
559	20230915	092900	41364320	19350	19350	19350	19350	30
560	20230915	092800	40783820	19350	19350	19350	19350	24
561	20230915	092700	40319420	19360	19360	19360	19360	0
562	20230915	092600	40319420	19360	19360	19360	19360	0
563	20230915	092500	40319420	19360	19350	19360	19350	31
564	20230915	092400	39719510	19350	19350	19350	19350	0
565	20230915	092300	39719510	19350	19330	19350	19330	71
566	20230915	092200	38346180	19300	19300	19300	19300	7
567	20230915	092100	38211080	19220	19220	19220	19220	28
568	20230915	092000	37672920	19220	19220	19220	19220	0
569	20230915	091900	37672920	19220	19220	19220	19220	7
570	20230915	091800	37538380	19220	19380	19380	19220	71
571	20230915	091700	36173470	19380	19380	19380	19380	5
572	20230915	091600	36076570	19370	19290	19370	19290	237
573	20230915	091500	31502800	19290	19290	19290	19290	5
574	20230915	091400	31406350	19290	19290	19290	19290	36
575	20230915	091300	30711910	19290	19270	19290	19270	136
576	20230915	091200	28089830	19290	19240	19290	19240	165
577	20230915	091100	24914730	19120	19120	19120	19120	0
578	20230915	091000	24914730	19120	19120	19120	19120	2
579	20230915	090900	24876490	19110	19110	19110	19110	0
580	20230915	090800	24876490	19110	19110	19110	19110	200
581	20230915	090700	21054490	19230	19070	19230	19070	607
582	20230915	090600	9418290	19060	19050	19060	19050	3
583	20230915	090500	9361120	18940	18940	18940	18940	0
584	20230915	090400	9361120	18940	19040	19050	18940	60
585	20230915	090300	8223630	19060	19060	19060	19060	0
586	20230915	090200	8223630	19060	19060	19060	19060	0
587	20230915	090100	8223630	19060	18870	19060	18860	321
588	20230915	090000	2130050	18850	18850	18850	18850	113