KissMeData/007770/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184600	303917060	18960	18960	18960	18960	312
3	20230912	184500	303917060	18960	18960	18960	18960	0
4	20230912	184400	303917060	18960	18960	18960	18960	0
5	20230912	184300	303917060	18960	18960	18960	18960	0
6	20230912	184200	303917060	18960	18960	18960	18960	0
7	20230912	184100	303917060	18960	18960	18960	18960	0
8	20230912	184000	303917060	18960	18960	18960	18960	0
9	20230912	183900	303917060	18960	18960	18960	18960	0
10	20230912	183800	303917060	18960	18960	18960	18960	0
11	20230912	183700	303917060	18960	18960	18960	18960	0
12	20230912	183600	303917060	18960	18960	18960	18960	0
13	20230912	183500	303917060	18960	18960	18960	18960	0
14	20230912	183400	303917060	18960	18960	18960	18960	0
15	20230912	183300	303917060	18960	18960	18960	18960	0
16	20230912	183200	303917060	18960	18960	18960	18960	0
17	20230912	183100	303917060	18960	18960	18960	18960	0
18	20230912	183000	303917060	18960	18960	18960	18960	0
19	20230912	182900	303917060	18960	18960	18960	18960	0
20	20230912	182800	303917060	18960	18960	18960	18960	0
21	20230912	182700	303917060	18960	18960	18960	18960	0
22	20230912	182600	303917060	18960	18960	18960	18960	0
23	20230912	182500	303917060	18960	18960	18960	18960	0
24	20230912	182400	303917060	18960	18960	18960	18960	0
25	20230912	182300	303917060	18960	18960	18960	18960	0
26	20230912	182200	303917060	18960	18960	18960	18960	0
27	20230912	182100	303917060	18960	18960	18960	18960	0
28	20230912	182000	303917060	18960	18960	18960	18960	0
29	20230912	181900	303917060	18960	18960	18960	18960	0
30	20230912	181800	303917060	18960	18960	18960	18960	0
31	20230912	181700	303917060	18960	18960	18960	18960	0
32	20230912	181600	303917060	18960	18960	18960	18960	312
33	20230912	181500	303917060	18960	18960	18960	18960	0
34	20230912	181400	303917060	18960	18960	18960	18960	0
35	20230912	181300	303917060	18960	18960	18960	18960	0
36	20230912	181200	303917060	18960	18960	18960	18960	0
37	20230912	181100	303917060	18960	18960	18960	18960	0
38	20230912	181000	303917060	18960	18960	18960	18960	0
39	20230912	180900	303917060	18960	18960	18960	18960	0
40	20230912	180800	303917060	18960	18960	18960	18960	0
41	20230912	180700	303917060	18960	18960	18960	18960	0
42	20230912	180600	303917060	18960	18960	18960	18960	0
43	20230912	180500	303917060	18960	18960	18960	18960	0
44	20230912	180400	303917060	18960	18960	18960	18960	0
45	20230912	180300	303917060	18960	18960	18960	18960	0
46	20230912	180200	303917060	18960	18960	18960	18960	0
47	20230912	180100	303917060	18960	18960	18960	18960	0
48	20230912	180000	303917060	18960	18960	18960	18960	0
49	20230912	175900	303917060	18960	18960	18960	18960	0
50	20230912	175800	303917060	18960	18960	18960	18960	0
51	20230912	175700	303917060	18960	18960	18960	18960	0
52	20230912	175600	303917060	18960	18960	18960	18960	0
53	20230912	175500	303917060	18960	18960	18960	18960	0
54	20230912	175400	303917060	18960	18960	18960	18960	0
55	20230912	175300	303917060	18960	18960	18960	18960	0
56	20230912	175200	303917060	18960	18960	18960	18960	0
57	20230912	175100	303917060	18960	18960	18960	18960	0
58	20230912	175000	303917060	18960	18960	18960	18960	0
59	20230912	174900	303917060	18960	18960	18960	18960	0
60	20230912	174800	303917060	18960	18960	18960	18960	0
61	20230912	174700	303917060	18960	18960	18960	18960	0
62	20230912	174600	303917060	18960	18960	18960	18960	312
63	20230912	174500	303917060	18960	18960	18960	18960	0
64	20230912	174400	303917060	18960	18960	18960	18960	0
65	20230912	174300	303917060	18960	18960	18960	18960	0
66	20230912	174200	303917060	18960	18960	18960	18960	0
67	20230912	174100	303917060	18960	18960	18960	18960	0
68	20230912	174000	303917060	18960	18960	18960	18960	0
69	20230912	173900	303917060	18960	18960	18960	18960	0
70	20230912	173800	303917060	18960	18960	18960	18960	0
71	20230912	173700	303917060	18960	18960	18960	18960	0
72	20230912	173600	303917060	18960	18960	18960	18960	0
73	20230912	173500	303917060	18960	18960	18960	18960	0
74	20230912	173400	303917060	18960	18960	18960	18960	0
75	20230912	173300	303917060	18960	18960	18960	18960	0
76	20230912	173200	303917060	18960	18960	18960	18960	0
77	20230912	173100	303917060	18960	18960	18960	18960	0
78	20230912	173000	303917060	18960	18960	18960	18960	0
79	20230912	172900	303917060	18960	18960	18960	18960	0
80	20230912	172800	303917060	18960	18960	18960	18960	0
81	20230912	172700	303917060	18960	18960	18960	18960	0
82	20230912	172600	303917060	18960	18960	18960	18960	0
83	20230912	172500	303917060	18960	18960	18960	18960	0
84	20230912	172400	303917060	18960	18960	18960	18960	0
85	20230912	172300	303917060	18960	18960	18960	18960	0
86	20230912	172200	303917060	18960	18960	18960	18960	0
87	20230912	172100	303917060	18960	18960	18960	18960	0
88	20230912	172000	303917060	18960	18960	18960	18960	0
89	20230912	171900	303917060	18960	18960	18960	18960	0
90	20230912	171800	303917060	18960	18960	18960	18960	0
91	20230912	171700	303917060	18960	18960	18960	18960	0
92	20230912	171600	303917060	18960	18960	18960	18960	312
93	20230912	171500	303917060	18960	18960	18960	18960	0
94	20230912	171400	303917060	18960	18960	18960	18960	0
95	20230912	171300	303917060	18960	18960	18960	18960	0
96	20230912	171200	303917060	18960	18960	18960	18960	0
97	20230912	171100	303917060	18960	18960	18960	18960	0
98	20230912	171000	303917060	18960	18960	18960	18960	0
99	20230912	170900	303917060	18960	18960	18960	18960	0
100	20230912	170800	303917060	18960	18960	18960	18960	0
101	20230912	170700	303917060	18960	18960	18960	18960	0
102	20230912	170600	303917060	18960	18960	18960	18960	0
103	20230912	170500	303917060	18960	18960	18960	18960	0
104	20230912	170400	303917060	18960	18960	18960	18960	0
105	20230912	170300	303917060	18960	18960	18960	18960	0
106	20230912	170200	303917060	18960	18960	18960	18960	0
107	20230912	170100	303917060	18960	18960	18960	18960	0
108	20230912	170000	303917060	18960	18960	18960	18960	0
109	20230912	165900	303917060	18960	18960	18960	18960	0
110	20230912	165800	303917060	18960	18960	18960	18960	0
111	20230912	165700	303917060	18960	18960	18960	18960	0
112	20230912	165600	303917060	18960	18960	18960	18960	0
113	20230912	165500	303917060	18960	18960	18960	18960	0
114	20230912	165400	303917060	18960	18960	18960	18960	0
115	20230912	165300	303917060	18960	18960	18960	18960	0
116	20230912	165200	303917060	18960	18960	18960	18960	0
117	20230912	165100	303917060	18960	18960	18960	18960	0
118	20230912	165000	303917060	18960	18960	18960	18960	0
119	20230912	164900	303917060	18960	18960	18960	18960	0
120	20230912	164800	303917060	18960	18960	18960	18960	0
121	20230912	164700	303917060	18960	18960	18960	18960	0
122	20230912	164600	303917060	18960	18960	18960	18960	312
123	20230912	164500	303917060	18960	18960	18960	18960	0
124	20230912	164400	303917060	18960	18960	18960	18960	0
125	20230912	164300	303917060	18960	18960	18960	18960	0
126	20230912	164200	303917060	18960	18960	18960	18960	0
127	20230912	164100	303917060	18960	18960	18960	18960	0
128	20230912	164000	303917060	18960	18960	18960	18960	0
129	20230912	163900	303917060	18960	18960	18960	18960	0
130	20230912	163800	303917060	18960	18960	18960	18960	0
131	20230912	163700	303917060	18960	18960	18960	18960	0
132	20230912	163600	303917060	18960	18960	18960	18960	0
133	20230912	163500	303917060	18960	18960	18960	18960	0
134	20230912	163400	303917060	18960	18960	18960	18960	0
135	20230912	163300	303917060	18960	18960	18960	18960	0
136	20230912	163200	303917060	18960	18960	18960	18960	0
137	20230912	163100	303917060	18960	18960	18960	18960	0
138	20230912	163000	303917060	18960	18960	18960	18960	0
139	20230912	162900	303917060	18960	18960	18960	18960	0
140	20230912	162800	303917060	18960	18960	18960	18960	0
141	20230912	162700	303917060	18960	18960	18960	18960	0
142	20230912	162600	303917060	18960	18960	18960	18960	0
143	20230912	162500	303917060	18960	18960	18960	18960	0
144	20230912	162400	303917060	18960	18960	18960	18960	0
145	20230912	162300	303917060	18960	18960	18960	18960	0
146	20230912	162200	303917060	18960	18960	18960	18960	0
147	20230912	162100	303917060	18960	18960	18960	18960	0
148	20230912	162000	303917060	18960	18960	18960	18960	0
149	20230912	161900	303917060	18960	18960	18960	18960	0
150	20230912	161800	303917060	18960	18960	18960	18960	0
151	20230912	161700	303917060	18960	18960	18960	18960	0
152	20230912	161600	303917060	18960	18960	18960	18960	312
153	20230912	161500	303917060	18960	18960	18960	18960	0
154	20230912	161400	303917060	18960	18960	18960	18960	0
155	20230912	161300	303917060	18960	18960	18960	18960	0
156	20230912	161200	303917060	18960	18960	18960	18960	0
157	20230912	161100	303917060	18960	18960	18960	18960	0
158	20230912	161000	303917060	18960	18960	18960	18960	0
159	20230912	160900	303917060	18960	18960	18960	18960	0
160	20230912	160800	303917060	18960	18960	18960	18960	0
161	20230912	160700	303917060	18960	18960	18960	18960	0
162	20230912	160600	303917060	18960	18960	18960	18960	0
163	20230912	160500	303917060	18960	18960	18960	18960	0
164	20230912	160400	303917060	18960	18960	18960	18960	0
165	20230912	160300	303917060	18960	18960	18960	18960	0
166	20230912	160200	303917060	18960	18960	18960	18960	0
167	20230912	160100	303917060	18960	18960	18960	18960	0
168	20230912	160000	303917060	18960	18960	18960	18960	0
169	20230912	155900	303917060	18960	18960	18960	18960	0
170	20230912	155800	303917060	18960	18960	18960	18960	0
171	20230912	155700	303917060	18960	18960	18960	18960	0
172	20230912	155600	303917060	18960	18960	18960	18960	0
173	20230912	155500	303917060	18960	18960	18960	18960	0
174	20230912	155400	303917060	18960	18960	18960	18960	0
175	20230912	155300	303917060	18960	18960	18960	18960	0
176	20230912	155200	303917060	18960	18960	18960	18960	0
177	20230912	155100	303917060	18960	18960	18960	18960	0
178	20230912	155000	303917060	18960	18960	18960	18960	0
179	20230912	154900	303917060	18960	18960	18960	18960	0
180	20230912	154800	303917060	18960	18960	18960	18960	0
181	20230912	154700	303917060	18960	18960	18960	18960	0
182	20230912	154600	303917060	18960	18960	18960	18960	312
183	20230912	154500	303917060	18960	18960	18960	18960	0
184	20230912	154400	303917060	18960	18960	18960	18960	0
185	20230912	154300	303917060	18960	18960	18960	18960	0
186	20230912	154200	303917060	18960	18960	18960	18960	0
187	20230912	154100	303917060	18960	18960	18960	18960	0
188	20230912	154000	303917060	18960	18960	18960	18960	0
189	20230912	153900	303917060	18960	18960	18960	18960	0
190	20230912	153800	303917060	18960	18960	18960	18960	0
191	20230912	153700	303917060	18960	18960	18960	18960	0
192	20230912	153600	303917060	18960	18960	18960	18960	0
193	20230912	153500	303917060	18960	18960	18960	18960	0
194	20230912	153400	303917060	18960	18960	18960	18960	0
195	20230912	153300	303917060	18960	18960	18960	18960	0
196	20230912	153200	303917060	18960	18960	18960	18960	0
197	20230912	153100	303917060	18960	18960	18960	18960	0
198	20230912	153000	303917060	18960	18960	18960	18960	312
199	20230912	152900	298001540	18910	18910	18910	18910	0
200	20230912	152800	298001540	18910	18910	18910	18910	0
201	20230912	152700	298001540	18910	18910	18910	18910	0
202	20230912	152600	298001540	18910	18910	18910	18910	0
203	20230912	152500	298001540	18910	18910	18910	18910	0
204	20230912	152400	298001540	18910	18910	18910	18910	0
205	20230912	152300	298001540	18910	18910	18910	18910	0
206	20230912	152200	298001540	18910	18910	18910	18910	0
207	20230912	152100	298001540	18910	18910	18910	18910	0
208	20230912	152000	298001540	18910	18910	18910	18910	0
209	20230912	151900	298001540	18910	18910	18910	18910	1
210	20230912	151800	297982630	18880	18900	18900	18880	380
211	20230912	151700	290805990	18890	18890	18890	18890	0
212	20230912	151600	290805990	18890	18890	18890	18890	0
213	20230912	151500	290805990	18890	18890	18890	18890	0
214	20230912	151400	290805990	18890	18900	18900	18890	488
215	20230912	151300	281583870	18900	18900	18900	18900	0
216	20230912	151200	281583870	18900	18900	18900	18900	0
217	20230912	151100	281583870	18900	18900	18900	18900	0
218	20230912	151000	281583870	18900	18900	18900	18900	242
219	20230912	150900	277010070	18900	18900	18910	18900	268
220	20230912	150800	271944420	18910	18910	18910	18910	2
221	20230912	150700	271906600	18910	18910	18910	18910	50
222	20230912	150600	270961100	18910	18910	18910	18910	0
223	20230912	150500	270961100	18910	18910	18910	18910	20
224	20230912	150400	270582900	18910	18910	18910	18910	17
225	20230912	150300	270261430	18910	18910	18910	18910	5
226	20230912	150200	270166880	18910	18910	18910	18910	1
227	20230912	150100	270147970	18900	18900	18900	18900	0
228	20230912	150000	270147970	18900	18900	18900	18900	0
229	20230912	145900	270147970	18900	18900	18900	18900	0
230	20230912	145800	270147970	18900	18900	18900	18900	0
231	20230912	145700	270147970	18900	18910	18910	18900	30
232	20230912	145600	269580960	18900	18900	18900	18900	2
233	20230912	145500	269543160	18900	18900	18900	18900	0
234	20230912	145400	269543160	18900	18900	18900	18900	0
235	20230912	145300	269543160	18900	18910	18910	18900	7
236	20230912	145200	269410840	18900	18900	18900	18900	0
237	20230912	145100	269410840	18900	18900	18900	18900	0
238	20230912	145000	269410840	18900	18900	18900	18900	110
239	20230912	144900	267331840	18900	18900	18900	18900	0
240	20230912	144800	267331840	18900	18910	18910	18900	2
241	20230912	144700	267294030	18900	18900	18900	18900	0
242	20230912	144600	267294030	18900	18900	18900	18900	0
243	20230912	144500	267294030	18900	18900	18900	18900	0
244	20230912	144400	267294030	18900	18900	18900	18900	0
245	20230912	144300	267294030	18900	18900	18900	18900	0
246	20230912	144200	267294030	18900	18900	18900	18900	869
247	20230912	144100	250869930	18900	18910	18910	18900	89
248	20230912	144000	249187400	18980	18980	18980	18980	0
249	20230912	143900	249187400	18980	18980	18980	18980	0
250	20230912	143800	249187400	18980	18970	18980	18970	87
251	20230912	143700	247536190	18980	18980	18980	18980	0
252	20230912	143600	247536190	18980	18980	18980	18980	0
253	20230912	143500	247536190	18980	18980	18980	18980	0
254	20230912	143400	247536190	18980	18980	18980	18980	0
255	20230912	143300	247536190	18980	18980	18980	18980	0
256	20230912	143200	247536190	18980	18980	18980	18980	0
257	20230912	143100	247536190	18980	18980	18980	18980	1
258	20230912	143000	247517210	18980	18980	18980	18980	0
259	20230912	142900	247517210	18980	18980	18980	18980	0
260	20230912	142800	247517210	18980	18920	18980	18920	3
261	20230912	142700	247460390	18920	18920	18920	18920	288
262	20230912	142600	242011430	18920	18920	18920	18920	0
263	20230912	142500	242011430	18920	18920	18920	18920	0
264	20230912	142400	242011430	18920	18930	18930	18920	30
265	20230912	142300	241443800	18910	18910	18910	18910	0
266	20230912	142200	241443800	18910	18910	18910	18910	0
267	20230912	142100	241443800	18910	18910	18910	18910	0
268	20230912	142000	241443800	18910	18910	18910	18910	0
269	20230912	141900	241443800	18910	18910	18910	18910	0
270	20230912	141800	241443800	18910	18910	18910	18910	0
271	20230912	141700	241443800	18910	18910	18910	18910	0
272	20230912	141600	241443800	18910	18910	18910	18910	30
273	20230912	141500	240876500	18890	18890	18890	18890	0
274	20230912	141400	240876500	18890	18890	18890	18890	0
275	20230912	141300	240876500	18890	18890	18890	18890	0
276	20230912	141200	240876500	18890	18890	18890	18890	0
277	20230912	141100	240876500	18890	18890	18890	18890	0
278	20230912	141000	240876500	18890	18890	18890	18890	0
279	20230912	140900	240876500	18890	18890	18890	18890	190
280	20230912	140800	237287400	18890	18980	18980	18890	168
281	20230912	140700	234099020	18980	18980	18980	18980	26
282	20230912	140600	233605540	18980	18910	18980	18910	1485
283	20230912	140500	205521530	18900	18900	18900	18900	137
284	20230912	140400	202932230	18900	18900	18900	18900	0
285	20230912	140300	202932230	18900	18900	18900	18900	0
286	20230912	140200	202932230	18900	18900	18900	18900	1
287	20230912	140100	202913330	18900	18900	18900	18900	0
288	20230912	140000	202913330	18900	18900	18900	18900	14
289	20230912	135900	202648730	18900	18890	18900	18890	19
290	20230912	135800	202289730	18900	18890	18900	18890	38
291	20230912	135700	201571900	18900	18890	18900	18890	165
292	20230912	135600	198453630	18890	18890	18890	18890	0
293	20230912	135500	198453630	18890	18890	18890	18890	0
294	20230912	135400	198453630	18890	18890	18890	18890	12
295	20230912	135300	198226950	18840	18840	18840	18840	0
296	20230912	135200	198226950	18840	18840	18840	18840	0
297	20230912	135100	198226950	18840	18840	18840	18840	0
298	20230912	135000	198226950	18840	18840	18840	18840	0
299	20230912	134900	198226950	18840	18840	18840	18840	0
300	20230912	134800	198226950	18840	18840	18840	18840	0
301	20230912	134700	198226950	18840	18840	18840	18840	0
302	20230912	134600	198226950	18840	18840	18840	18840	0
303	20230912	134500	198226950	18840	18840	18840	18840	146
304	20230912	134400	195476310	18850	18900	18900	18850	221
305	20230912	134300	191309380	18900	18900	18900	18900	0
306	20230912	134200	191309380	18900	18900	18900	18900	152
307	20230912	134100	188436580	18900	18890	18900	18890	241
308	20230912	134000	183881720	18890	18900	18900	18890	214
309	20230912	133900	179838170	18910	18910	18910	18900	274
310	20230912	133800	174658520	18930	18930	18930	18930	0
311	20230912	133700	174658520	18930	18930	18930	18930	10
312	20230912	133600	174469220	18900	18900	18900	18900	0
313	20230912	133500	174469220	18900	18900	18900	18900	1
314	20230912	133400	174450320	18900	18900	18900	18900	0
315	20230912	133300	174450320	18900	18960	18960	18900	1000
316	20230912	133200	155527570	18960	18960	18960	18960	0
317	20230912	133100	155527570	18960	18960	18960	18960	209
318	20230912	133000	151564930	18960	18960	18960	18960	0
319	20230912	132900	151564930	18960	18960	18960	18960	0
320	20230912	132800	151564930	18960	18960	18960	18960	0
321	20230912	132700	151564930	18960	18960	18960	18960	0
322	20230912	132600	151564930	18960	18960	18960	18960	0
323	20230912	132500	151564930	18960	18960	18960	18960	20
324	20230912	132400	151185730	18960	18960	18960	18960	0
325	20230912	132300	151185730	18960	18960	18960	18960	2
326	20230912	132200	151147810	18940	18940	18940	18940	0
327	20230912	132100	151147810	18940	18940	18940	18940	0
328	20230912	132000	151147810	18940	18940	18940	18940	0
329	20230912	131900	151147810	18940	18940	18940	18940	0
330	20230912	131800	151147810	18940	18950	18950	18940	172
331	20230912	131700	147889760	18960	19000	19000	18960	464
332	20230912	131600	139087460	19040	19040	19040	19040	0
333	20230912	131500	139087460	19040	19040	19040	19040	0
334	20230912	131400	139087460	19040	19040	19040	19040	2
335	20230912	131300	139049380	19070	19070	19070	19070	0
336	20230912	131200	139049380	19070	19070	19070	19070	0
337	20230912	131100	139049380	19070	19070	19070	19070	0
338	20230912	131000	139049380	19070	19070	19070	19070	0
339	20230912	130900	139049380	19070	19070	19070	19070	0
340	20230912	130800	139049380	19070	19070	19070	19070	0
341	20230912	130700	139049380	19070	19070	19070	19070	0
342	20230912	130600	139049380	19070	19070	19070	19070	0
343	20230912	130500	139049380	19070	19070	19070	19070	0
344	20230912	130400	139049380	19070	19070	19070	19070	0
345	20230912	130300	139049380	19070	19070	19070	19070	0
346	20230912	130200	139049380	19070	19070	19070	19070	0
347	20230912	130100	139049380	19070	19070	19070	19070	1
348	20230912	130000	139030310	18970	18970	18970	18970	0
349	20230912	125900	139030310	18970	18970	18970	18970	0
350	20230912	125800	139030310	18970	18970	18970	18970	0
351	20230912	125700	139030310	18970	18970	18970	18970	8
352	20230912	125600	138878550	18950	18990	19130	18940	161
353	20230912	125500	135816270	18990	19000	19000	18990	33
354	20230912	125400	135189590	19000	19000	19000	19000	175
355	20230912	125300	131864590	19000	19000	19000	19000	0
356	20230912	125200	131864590	19000	19000	19000	19000	0
357	20230912	125100	131864590	19000	19000	19000	19000	0
358	20230912	125000	131864590	19000	19000	19000	19000	0
359	20230912	124900	131864590	19000	19050	19050	19000	354
360	20230912	124800	125134060	19020	19020	19020	19020	0
361	20230912	124700	125134060	19020	19020	19020	19020	0
362	20230912	124600	125134060	19020	19020	19020	19020	0
363	20230912	124500	125134060	19020	19020	19020	19020	0
364	20230912	124400	125134060	19020	19020	19020	19020	0
365	20230912	124300	125134060	19020	19020	19020	19020	0
366	20230912	124200	125134060	19020	19020	19020	19020	0
367	20230912	124100	125134060	19020	19020	19020	19020	0
368	20230912	124000	125134060	19020	19020	19020	19020	0
369	20230912	123900	125134060	19020	19020	19020	19020	0
370	20230912	123800	125134060	19020	19020	19020	19020	0
371	20230912	123700	125134060	19020	19020	19020	19020	0
372	20230912	123600	125134060	19020	19020	19020	19020	0
373	20230912	123500	125134060	19020	19020	19020	19020	33
374	20230912	123400	124506400	19000	19000	19000	19000	0
375	20230912	123300	124506400	19000	19000	19000	19000	0
376	20230912	123200	124506400	19000	19000	19000	19000	0
377	20230912	123100	124506400	19000	19000	19000	19000	0
378	20230912	123000	124506400	19000	19020	19020	19000	58
379	20230912	122900	123403790	19000	19000	19000	19000	0
380	20230912	122800	123403790	19000	19000	19000	19000	0
381	20230912	122700	123403790	19000	19000	19000	19000	0
382	20230912	122600	123403790	19000	19000	19000	19000	0
383	20230912	122500	123403790	19000	19000	19000	19000	35
384	20230912	122400	122738790	19000	19040	19040	19000	527
385	20230912	122300	112718320	19040	19070	19070	19040	145
386	20230912	122200	109955510	19060	19060	19060	19060	0
387	20230912	122100	109955510	19060	19060	19060	19060	0
388	20230912	122000	109955510	19060	19060	19060	19060	0
389	20230912	121900	109955510	19060	19060	19060	19060	0
390	20230912	121800	109955510	19060	19060	19060	19060	54
391	20230912	121700	108926270	19070	19070	19070	19070	41
392	20230912	121600	108144400	19080	19080	19080	19080	0
393	20230912	121500	108144400	19080	19080	19080	19080	0
394	20230912	121400	108144400	19080	19080	19080	19080	31
395	20230912	121300	107552920	19090	19090	19090	19090	0
396	20230912	121200	107552920	19090	19090	19090	19090	0
397	20230912	121100	107552920	19090	19090	19090	19090	0
398	20230912	121000	107552920	19090	19090	19090	19090	0
399	20230912	120900	107552920	19090	19090	19090	19090	0
400	20230912	120800	107552920	19090	19100	19100	19090	34
401	20230912	120700	106903810	19100	19100	19100	19100	0
402	20230912	120600	106903810	19100	19100	19100	19100	0
403	20230912	120500	106903810	19100	19100	19100	19100	10
404	20230912	120400	106712810	19090	19090	19090	19090	15
405	20230912	120300	106426460	19100	19100	19100	19100	0
406	20230912	120200	106426460	19100	19100	19100	19100	79
407	20230912	120100	104917560	19100	19100	19100	19100	0
408	20230912	120000	104917560	19100	19100	19100	19100	50
409	20230912	115900	103962560	19100	19100	19100	19100	11
410	20230912	115800	103752460	19100	19100	19100	19100	20
411	20230912	115700	103370460	19100	19100	19100	19100	0
412	20230912	115600	103370460	19100	19100	19100	19100	0
413	20230912	115500	103370460	19100	19110	19110	19100	2
414	20230912	115400	103332250	19090	19090	19090	19090	0
415	20230912	115300	103332250	19090	19090	19090	19090	0
416	20230912	115200	103332250	19090	19090	19090	19090	0
417	20230912	115100	103332250	19090	19090	19090	19090	0
418	20230912	115000	103332250	19090	19090	19090	19090	0
419	20230912	114900	103332250	19090	19090	19090	19090	0
420	20230912	114800	103332250	19090	19090	19090	19090	0
421	20230912	114700	103332250	19090	19090	19090	19090	0
422	20230912	114600	103332250	19090	19090	19090	19090	1
423	20230912	114500	103313160	19090	19090	19090	19090	0
424	20230912	114400	103313160	19090	19090	19090	19090	0
425	20230912	114300	103313160	19090	19090	19090	19090	0
426	20230912	114200	103313160	19090	19090	19090	19090	0
427	20230912	114100	103313160	19090	19090	19090	19090	0
428	20230912	114000	103313160	19090	19090	19090	19090	0
429	20230912	113900	103313160	19090	19090	19090	19090	0
430	20230912	113800	103313160	19090	19090	19090	19090	0
431	20230912	113700	103313160	19090	19090	19090	19090	0
432	20230912	113600	103313160	19090	19090	19090	19090	1
433	20230912	113500	103294070	19070	19070	19070	19070	0
434	20230912	113400	103294070	19070	19070	19070	19070	0
435	20230912	113300	103294070	19070	19070	19070	19070	0
436	20230912	113200	103294070	19070	19070	19070	19070	0
437	20230912	113100	103294070	19070	19070	19070	19070	0
438	20230912	113000	103294070	19070	19070	19070	19070	0
439	20230912	112900	103294070	19070	19070	19070	19070	0
440	20230912	112800	103294070	19070	19070	19070	19070	31
441	20230912	112700	102702900	19070	19130	19130	19070	100
442	20230912	112600	100795070	19170	19170	19170	19170	0
443	20230912	112500	100795070	19170	19170	19170	19170	1
444	20230912	112400	100775900	19130	19140	19140	19130	76
445	20230912	112300	99322010	19140	19140	19140	19140	0
446	20230912	112200	99322010	19140	19140	19140	19140	50
447	20230912	112100	98365010	19140	19140	19140	19140	0
448	20230912	112000	98365010	19140	19140	19140	19140	0
449	20230912	111900	98365010	19140	19140	19140	19140	0
450	20230912	111800	98365010	19140	19140	19140	19140	0
451	20230912	111700	98365010	19140	19140	19140	19140	0
452	20230912	111600	98365010	19140	19140	19140	19140	30
453	20230912	111500	97790810	19140	19140	19140	19140	50
454	20230912	111400	96833810	19140	19140	19140	19140	50
455	20230912	111300	95876810	19130	19130	19130	19130	0
456	20230912	111200	95876810	19130	19130	19130	19130	0
457	20230912	111100	95876810	19130	19130	19130	19130	0
458	20230912	111000	95876810	19130	19130	19130	19130	0
459	20230912	110900	95876810	19130	19130	19130	19130	1
460	20230912	110800	95857680	19180	19180	19180	19180	0
461	20230912	110700	95857680	19180	19180	19180	19180	22
462	20230912	110600	95435720	19180	19180	19180	19180	0
463	20230912	110500	95435720	19180	19180	19180	19180	3
464	20230912	110400	95378180	19070	19070	19070	19070	9
465	20230912	110300	95206550	19070	19070	19070	19070	0
466	20230912	110200	95206550	19070	19080	19080	19070	50
467	20230912	110100	94253030	19200	19200	19200	19200	0
468	20230912	110000	94253030	19200	19200	19200	19200	0
469	20230912	105900	94253030	19200	19200	19200	19200	0
470	20230912	105800	94253030	19200	19200	19200	19200	0
471	20230912	105700	94253030	19200	19200	19200	19200	0
472	20230912	105600	94253030	19200	19200	19200	19200	0
473	20230912	105500	94253030	19200	19200	19200	19200	0
474	20230912	105400	94253030	19200	19200	19200	19200	0
475	20230912	105300	94253030	19200	19200	19200	19200	0
476	20230912	105200	94253030	19200	19200	19200	19200	0
477	20230912	105100	94253030	19200	19200	19200	19200	0
478	20230912	105000	94253030	19200	19200	19200	19200	0
479	20230912	104900	94253030	19200	19200	19200	19200	0
480	20230912	104800	94253030	19200	19200	19200	19200	0
481	20230912	104700	94253030	19200	19200	19200	19200	0
482	20230912	104600	94253030	19200	19200	19200	19200	0
483	20230912	104500	94253030	19200	19200	19200	19200	10
484	20230912	104400	94061030	19200	19200	19200	19200	160
485	20230912	104300	90989030	19200	19200	19200	19200	1
486	20230912	104200	90969830	19200	19200	19200	19200	0
487	20230912	104100	90969830	19200	19200	19200	19200	0
488	20230912	104000	90969830	19200	19200	19200	19200	0
489	20230912	103900	90969830	19200	19200	19200	19200	0
490	20230912	103800	90969830	19200	19200	19200	19200	0
491	20230912	103700	90969830	19200	19200	19200	19200	7
492	20230912	103600	90835430	19200	19200	19200	19200	0
493	20230912	103500	90835430	19200	19200	19200	19200	0
494	20230912	103400	90835430	19200	19200	19200	19200	0
495	20230912	103300	90835430	19200	19200	19200	19200	0
496	20230912	103200	90835430	19200	19200	19200	19200	0
497	20230912	103100	90835430	19200	19200	19200	19200	0
498	20230912	103000	90835430	19200	19200	19200	19200	1
499	20230912	102900	90816230	19050	19050	19050	19050	100
500	20230912	102800	88911230	19050	19070	19070	19050	275
501	20230912	102700	83672240	19110	19130	19130	19110	173
502	20230912	102600	80365370	19140	19150	19150	19140	4
503	20230912	102500	80288800	19160	19160	19160	19160	0
504	20230912	102400	80288800	19160	19160	19160	19160	0
505	20230912	102300	80288800	19160	19160	19160	19160	0
506	20230912	102200	80288800	19160	19160	19160	19160	0
507	20230912	102100	80288800	19160	19160	19160	19160	0
508	20230912	102000	80288800	19160	19160	19160	19160	7
509	20230912	101900	80154680	19200	19200	19200	19200	0
510	20230912	101800	80154680	19200	19200	19200	19200	0
511	20230912	101700	80154680	19200	19200	19200	19200	8
512	20230912	101600	80001080	19200	19200	19200	19200	6
513	20230912	101500	79885880	19200	19200	19200	19200	0
514	20230912	101400	79885880	19200	19200	19200	19200	1
515	20230912	101300	79866680	19200	19200	19200	19200	0
516	20230912	101200	79866680	19200	19200	19200	19200	3
517	20230912	101100	79809080	19150	19150	19150	19150	1
518	20230912	101000	79789930	19110	19110	19110	19110	0
519	20230912	100900	79789930	19110	19110	19110	19110	0
520	20230912	100800	79789930	19110	19110	19110	19110	0
521	20230912	100700	79789930	19110	19110	19110	19110	1
522	20230912	100600	79770820	19110	19110	19110	19110	0
523	20230912	100500	79770820	19110	19110	19110	19110	0
524	20230912	100400	79770820	19110	19110	19110	19110	1
525	20230912	100300	79751710	19110	19090	19110	19090	30
526	20230912	100200	79178790	19090	19080	19090	19080	12
527	20230912	100100	78949730	19100	19100	19100	19100	1
528	20230912	100000	78930630	19050	19090	19090	19050	250
529	20230912	095900	74165850	19100	19100	19100	19100	646
530	20230912	095800	61827250	19100	19110	19110	19100	101
531	20230912	095700	59897700	19110	19100	19110	19100	133
532	20230912	095600	57356400	19110	19130	19130	19110	747
533	20230912	095500	43074430	19200	19200	19200	19200	0
534	20230912	095400	43074430	19200	19190	19200	19190	2
535	20230912	095300	43036040	19140	19150	19150	19140	48
536	20230912	095200	42117270	19140	19260	19260	19140	14
537	20230912	095100	41849190	19120	19120	19120	19120	0
538	20230912	095000	41849190	19120	19120	19120	19120	208
539	20230912	094900	37872230	19120	19130	19130	19120	100
540	20230912	094800	35959810	19140	19140	19140	19140	37
541	20230912	094700	35251630	19150	19160	19160	19150	129
542	20230912	094600	32780730	19170	19190	19190	19170	167
543	20230912	094500	29576820	19190	19190	19200	19190	104
544	20230912	094400	27581040	19190	19190	19190	19190	5
545	20230912	094300	27485090	19200	19200	19200	19200	0
546	20230912	094200	27485090	19200	19200	19200	19200	5
547	20230912	094100	27389090	19190	19190	19190	19190	0
548	20230912	094000	27389090	19190	19190	19190	19190	0
549	20230912	093900	27389090	19190	19190	19190	19190	0
550	20230912	093800	27389090	19190	19190	19190	19190	0
551	20230912	093700	27389090	19190	19190	19190	19190	18
552	20230912	093600	27043670	19190	19190	19190	19190	0
553	20230912	093500	27043670	19190	19190	19190	19190	0
554	20230912	093400	27043670	19190	19200	19200	19190	100
555	20230912	093300	25124660	19200	19200	19200	19200	2
556	20230912	093200	25086260	19200	19200	19200	19200	1
557	20230912	093100	25067060	19200	19200	19200	19200	20
558	20230912	093000	24683060	19190	19210	19240	19190	78
559	20230912	092900	23185600	19430	19430	19430	19430	57
560	20230912	092800	22078090	19440	19440	19440	19440	0
561	20230912	092700	22078090	19440	19440	19440	19440	0
562	20230912	092600	22078090	19440	19320	19440	19320	7
563	20230912	092500	21942730	19320	19320	19320	19320	1
564	20230912	092400	21923410	19320	19320	19320	19320	0
565	20230912	092300	21923410	19320	19320	19320	19320	4
566	20230912	092200	21846130	19180	19190	19190	19180	45
567	20230912	092100	20982970	19200	19190	19200	19190	5
568	20230912	092000	20887010	19190	19240	19240	19190	112
569	20230912	091900	18736930	19240	19240	19240	19240	66
570	20230912	091800	17467090	19240	19260	19260	19240	18
571	20230912	091700	17120450	19260	19260	19260	19260	0
572	20230912	091600	17120450	19260	19320	19320	19260	13
573	20230912	091500	16869460	19320	19320	19320	19320	1
574	20230912	091400	16850140	19320	19320	19320	19320	0
575	20230912	091300	16850140	19320	19320	19320	19320	1
576	20230912	091200	16830820	19200	19200	19200	19200	0
577	20230912	091100	16830820	19200	19200	19200	19200	0
578	20230912	091000	16830820	19200	19200	19200	19200	76
579	20230912	090900	15371620	19190	19180	19200	19180	99
580	20230912	090800	13471200	19180	19190	19190	19180	47
581	20230912	090700	12569440	19190	19190	19190	19190	32
582	20230912	090600	11955360	19190	19190	19190	19190	0
583	20230912	090500	11955360	19190	19190	19190	19190	91
584	20230912	090400	10209070	19190	19190	19190	19190	0
585	20230912	090300	10209070	19190	19200	19200	19190	50
586	20230912	090200	9249560	19190	19190	19190	19190	0
587	20230912	090100	9249560	19190	19190	19190	19190	4
588	20230912	090000	9172800	19110	19110	19110	19110	480