KissMeData/007770/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184600	175707170	18670	18670	18670	18670	1235
3	20230913	184500	175707170	18670	18670	18670	18670	0
4	20230913	184400	175707170	18670	18670	18670	18670	0
5	20230913	184300	175707170	18670	18670	18670	18670	0
6	20230913	184200	175707170	18670	18670	18670	18670	0
7	20230913	184100	175707170	18670	18670	18670	18670	0
8	20230913	184000	175707170	18670	18670	18670	18670	0
9	20230913	183900	175707170	18670	18670	18670	18670	0
10	20230913	183800	175707170	18670	18670	18670	18670	0
11	20230913	183700	175707170	18670	18670	18670	18670	0
12	20230913	183600	175707170	18670	18670	18670	18670	0
13	20230913	183500	175707170	18670	18670	18670	18670	0
14	20230913	183400	175707170	18670	18670	18670	18670	0
15	20230913	183300	175707170	18670	18670	18670	18670	0
16	20230913	183200	175707170	18670	18670	18670	18670	0
17	20230913	183100	175707170	18670	18670	18670	18670	0
18	20230913	183000	175707170	18670	18670	18670	18670	0
19	20230913	182900	175707170	18670	18670	18670	18670	0
20	20230913	182800	175707170	18670	18670	18670	18670	0
21	20230913	182700	175707170	18670	18670	18670	18670	0
22	20230913	182600	175707170	18670	18670	18670	18670	0
23	20230913	182500	175707170	18670	18670	18670	18670	0
24	20230913	182400	175707170	18670	18670	18670	18670	0
25	20230913	182300	175707170	18670	18670	18670	18670	0
26	20230913	182200	175707170	18670	18670	18670	18670	0
27	20230913	182100	175707170	18670	18670	18670	18670	0
28	20230913	182000	175707170	18670	18670	18670	18670	0
29	20230913	181900	175707170	18670	18670	18670	18670	0
30	20230913	181800	175707170	18670	18670	18670	18670	0
31	20230913	181700	175707170	18670	18670	18670	18670	0
32	20230913	181600	175707170	18670	18670	18670	18670	1235
33	20230913	181500	175707170	18670	18670	18670	18670	0
34	20230913	181400	175707170	18670	18670	18670	18670	0
35	20230913	181300	175707170	18670	18670	18670	18670	0
36	20230913	181200	175707170	18670	18670	18670	18670	0
37	20230913	181100	175707170	18670	18670	18670	18670	0
38	20230913	181000	175707170	18670	18670	18670	18670	0
39	20230913	180900	175707170	18670	18670	18670	18670	0
40	20230913	180800	175707170	18670	18670	18670	18670	0
41	20230913	180700	175707170	18670	18670	18670	18670	0
42	20230913	180600	175707170	18670	18670	18670	18670	0
43	20230913	180500	175707170	18670	18670	18670	18670	0
44	20230913	180400	175707170	18670	18670	18670	18670	0
45	20230913	180300	175707170	18670	18670	18670	18670	0
46	20230913	180200	175707170	18670	18670	18670	18670	0
47	20230913	180100	175707170	18670	18670	18670	18670	0
48	20230913	180000	175707170	18670	18670	18670	18670	0
49	20230913	175900	175707170	18670	18670	18670	18670	0
50	20230913	175800	175707170	18670	18670	18670	18670	0
51	20230913	175700	175707170	18670	18670	18670	18670	0
52	20230913	175600	175707170	18670	18670	18670	18670	0
53	20230913	175500	175707170	18670	18670	18670	18670	0
54	20230913	175400	175707170	18670	18670	18670	18670	0
55	20230913	175300	175707170	18670	18670	18670	18670	0
56	20230913	175200	175707170	18670	18670	18670	18670	0
57	20230913	175100	175707170	18670	18670	18670	18670	0
58	20230913	175000	175707170	18670	18670	18670	18670	0
59	20230913	174900	175707170	18670	18670	18670	18670	0
60	20230913	174800	175707170	18670	18670	18670	18670	0
61	20230913	174700	175707170	18670	18670	18670	18670	0
62	20230913	174600	175707170	18670	18670	18670	18670	1235
63	20230913	174500	175707170	18670	18670	18670	18670	0
64	20230913	174400	175707170	18670	18670	18670	18670	0
65	20230913	174300	175707170	18670	18670	18670	18670	0
66	20230913	174200	175707170	18670	18670	18670	18670	0
67	20230913	174100	175707170	18670	18670	18670	18670	0
68	20230913	174000	175707170	18670	18670	18670	18670	0
69	20230913	173900	175707170	18670	18670	18670	18670	0
70	20230913	173800	175707170	18670	18670	18670	18670	0
71	20230913	173700	175707170	18670	18670	18670	18670	0
72	20230913	173600	175707170	18670	18670	18670	18670	0
73	20230913	173500	175707170	18670	18670	18670	18670	0
74	20230913	173400	175707170	18670	18670	18670	18670	0
75	20230913	173300	175707170	18670	18670	18670	18670	0
76	20230913	173200	175707170	18670	18670	18670	18670	0
77	20230913	173100	175707170	18670	18670	18670	18670	0
78	20230913	173000	175707170	18670	18670	18670	18670	0
79	20230913	172900	175707170	18670	18670	18670	18670	0
80	20230913	172800	175707170	18670	18670	18670	18670	0
81	20230913	172700	175707170	18670	18670	18670	18670	0
82	20230913	172600	175707170	18670	18670	18670	18670	0
83	20230913	172500	175707170	18670	18670	18670	18670	0
84	20230913	172400	175707170	18670	18670	18670	18670	0
85	20230913	172300	175707170	18670	18670	18670	18670	0
86	20230913	172200	175707170	18670	18670	18670	18670	0
87	20230913	172100	175707170	18670	18670	18670	18670	0
88	20230913	172000	175707170	18670	18670	18670	18670	0
89	20230913	171900	175707170	18670	18670	18670	18670	0
90	20230913	171800	175707170	18670	18670	18670	18670	0
91	20230913	171700	175707170	18670	18670	18670	18670	0
92	20230913	171600	175707170	18670	18670	18670	18670	1235
93	20230913	171500	175707170	18670	18670	18670	18670	0
94	20230913	171400	175707170	18670	18670	18670	18670	0
95	20230913	171300	175707170	18670	18670	18670	18670	0
96	20230913	171200	175707170	18670	18670	18670	18670	0
97	20230913	171100	175707170	18670	18670	18670	18670	0
98	20230913	171000	175707170	18670	18670	18670	18670	0
99	20230913	170900	175707170	18670	18670	18670	18670	0
100	20230913	170800	175707170	18670	18670	18670	18670	0
101	20230913	170700	175707170	18670	18670	18670	18670	0
102	20230913	170600	175707170	18670	18670	18670	18670	0
103	20230913	170500	175707170	18670	18670	18670	18670	0
104	20230913	170400	175707170	18670	18670	18670	18670	0
105	20230913	170300	175707170	18670	18670	18670	18670	0
106	20230913	170200	175707170	18670	18670	18670	18670	0
107	20230913	170100	175707170	18670	18670	18670	18670	0
108	20230913	170000	175707170	18670	18670	18670	18670	0
109	20230913	165900	175707170	18670	18670	18670	18670	0
110	20230913	165800	175707170	18670	18670	18670	18670	0
111	20230913	165700	175707170	18670	18670	18670	18670	0
112	20230913	165600	175707170	18670	18670	18670	18670	0
113	20230913	165500	175707170	18670	18670	18670	18670	0
114	20230913	165400	175707170	18670	18670	18670	18670	0
115	20230913	165300	175707170	18670	18670	18670	18670	0
116	20230913	165200	175707170	18670	18670	18670	18670	0
117	20230913	165100	175707170	18670	18670	18670	18670	0
118	20230913	165000	175707170	18670	18670	18670	18670	0
119	20230913	164900	175707170	18670	18670	18670	18670	0
120	20230913	164800	175707170	18670	18670	18670	18670	0
121	20230913	164700	175707170	18670	18670	18670	18670	0
122	20230913	164600	175707170	18670	18670	18670	18670	1235
123	20230913	164500	175707170	18670	18670	18670	18670	0
124	20230913	164400	175707170	18670	18670	18670	18670	0
125	20230913	164300	175707170	18670	18670	18670	18670	0
126	20230913	164200	175707170	18670	18670	18670	18670	0
127	20230913	164100	175707170	18670	18670	18670	18670	0
128	20230913	164000	175707170	18670	18670	18670	18670	0
129	20230913	163900	175707170	18670	18670	18670	18670	0
130	20230913	163800	175707170	18670	18670	18670	18670	0
131	20230913	163700	175707170	18670	18670	18670	18670	0
132	20230913	163600	175707170	18670	18670	18670	18670	0
133	20230913	163500	175707170	18670	18670	18670	18670	0
134	20230913	163400	175707170	18670	18670	18670	18670	0
135	20230913	163300	175707170	18670	18670	18670	18670	0
136	20230913	163200	175707170	18670	18670	18670	18670	0
137	20230913	163100	175707170	18670	18670	18670	18670	0
138	20230913	163000	175707170	18670	18670	18670	18670	0
139	20230913	162900	175707170	18670	18670	18670	18670	0
140	20230913	162800	175707170	18670	18670	18670	18670	0
141	20230913	162700	175707170	18670	18670	18670	18670	0
142	20230913	162600	175707170	18670	18670	18670	18670	0
143	20230913	162500	175707170	18670	18670	18670	18670	0
144	20230913	162400	175707170	18670	18670	18670	18670	0
145	20230913	162300	175707170	18670	18670	18670	18670	0
146	20230913	162200	175707170	18670	18670	18670	18670	0
147	20230913	162100	175707170	18670	18670	18670	18670	0
148	20230913	162000	175707170	18670	18670	18670	18670	0
149	20230913	161900	175707170	18670	18670	18670	18670	0
150	20230913	161800	175707170	18670	18670	18670	18670	0
151	20230913	161700	175707170	18670	18670	18670	18670	0
152	20230913	161600	175707170	18670	18670	18670	18670	1235
153	20230913	161500	175707170	18670	18670	18670	18670	0
154	20230913	161400	175707170	18670	18670	18670	18670	0
155	20230913	161300	175707170	18670	18670	18670	18670	0
156	20230913	161200	175707170	18670	18670	18670	18670	0
157	20230913	161100	175707170	18670	18670	18670	18670	0
158	20230913	161000	175707170	18670	18670	18670	18670	0
159	20230913	160900	175707170	18670	18670	18670	18670	0
160	20230913	160800	175707170	18670	18670	18670	18670	0
161	20230913	160700	175707170	18670	18670	18670	18670	0
162	20230913	160600	175707170	18670	18670	18670	18670	0
163	20230913	160500	175707170	18670	18670	18670	18670	0
164	20230913	160400	175707170	18670	18670	18670	18670	0
165	20230913	160300	175707170	18670	18670	18670	18670	0
166	20230913	160200	175707170	18670	18670	18670	18670	0
167	20230913	160100	175707170	18670	18670	18670	18670	0
168	20230913	160000	175707170	18670	18670	18670	18670	0
169	20230913	155900	175707170	18670	18670	18670	18670	0
170	20230913	155800	175707170	18670	18670	18670	18670	0
171	20230913	155700	175707170	18670	18670	18670	18670	0
172	20230913	155600	175707170	18670	18670	18670	18670	0
173	20230913	155500	175707170	18670	18670	18670	18670	0
174	20230913	155400	175707170	18670	18670	18670	18670	0
175	20230913	155300	175707170	18670	18670	18670	18670	0
176	20230913	155200	175707170	18670	18670	18670	18670	0
177	20230913	155100	175707170	18670	18670	18670	18670	0
178	20230913	155000	175707170	18670	18670	18670	18670	0
179	20230913	154900	175707170	18670	18670	18670	18670	0
180	20230913	154800	175707170	18670	18670	18670	18670	0
181	20230913	154700	175707170	18670	18670	18670	18670	0
182	20230913	154600	175707170	18670	18670	18670	18670	1235
183	20230913	154500	175707170	18670	18670	18670	18670	0
184	20230913	154400	175707170	18670	18670	18670	18670	0
185	20230913	154300	175707170	18670	18670	18670	18670	0
186	20230913	154200	175707170	18670	18670	18670	18670	0
187	20230913	154100	175707170	18670	18670	18670	18670	0
188	20230913	154000	175707170	18670	18670	18670	18670	0
189	20230913	153900	175707170	18670	18670	18670	18670	0
190	20230913	153800	175707170	18670	18670	18670	18670	0
191	20230913	153700	175707170	18670	18670	18670	18670	0
192	20230913	153600	175707170	18670	18670	18670	18670	0
193	20230913	153500	175707170	18670	18670	18670	18670	0
194	20230913	153400	175707170	18670	18670	18670	18670	0
195	20230913	153300	175707170	18670	18670	18670	18670	0
196	20230913	153200	175707170	18670	18670	18670	18670	0
197	20230913	153100	175707170	18670	18670	18670	18670	0
198	20230913	153000	175707170	18670	18670	18670	18670	1235
199	20230913	152900	152649720	18830	18830	18830	18830	0
200	20230913	152800	152649720	18830	18830	18830	18830	0
201	20230913	152700	152649720	18830	18830	18830	18830	0
202	20230913	152600	152649720	18830	18830	18830	18830	0
203	20230913	152500	152649720	18830	18830	18830	18830	0
204	20230913	152400	152649720	18830	18830	18830	18830	0
205	20230913	152300	152649720	18830	18830	18830	18830	0
206	20230913	152200	152649720	18830	18830	18830	18830	0
207	20230913	152100	152649720	18830	18830	18830	18830	0
208	20230913	152000	152649720	18830	18830	18830	18830	0
209	20230913	151900	152649720	18830	18740	18830	18720	120
210	20230913	151800	150402450	18720	18720	18720	18720	0
211	20230913	151700	150402450	18720	18720	18720	18720	50
212	20230913	151600	149466450	18730	18730	18730	18730	30
213	20230913	151500	148904550	18730	18750	18750	18730	80
214	20230913	151400	147406110	18730	18730	18730	18730	0
215	20230913	151300	147406110	18730	18730	18730	18730	7
216	20230913	151200	147275000	18720	18720	18720	18720	0
217	20230913	151100	147275000	18720	18720	18720	18720	0
218	20230913	151000	147275000	18720	18750	18750	18720	200
219	20230913	150900	143528960	18750	18750	18750	18750	0
220	20230913	150800	143528960	18750	18800	18800	18750	219
221	20230913	150700	139420910	18830	18830	18830	18830	0
222	20230913	150600	139420910	18830	18830	18830	18830	0
223	20230913	150500	139420910	18830	18830	18830	18830	0
224	20230913	150400	139420910	18830	18830	18830	18830	0
225	20230913	150300	139420910	18830	18830	18830	18830	0
226	20230913	150200	139420910	18830	18830	18830	18830	4
227	20230913	150100	139345590	18830	18830	18830	18830	0
228	20230913	150000	139345590	18830	18830	18830	18830	0
229	20230913	145900	139345590	18830	18830	18830	18830	0
230	20230913	145800	139345590	18830	18830	18830	18830	2
231	20230913	145700	139307930	18830	18830	18830	18830	0
232	20230913	145600	139307930	18830	18830	18830	18830	0
233	20230913	145500	139307930	18830	18830	18830	18830	0
234	20230913	145400	139307930	18830	18830	18830	18830	1
235	20230913	145300	139289100	18790	18790	18790	18790	0
236	20230913	145200	139289100	18790	18790	18790	18790	0
237	20230913	145100	139289100	18790	18790	18790	18790	1
238	20230913	145000	139270310	18780	18780	18780	18780	15
239	20230913	144900	138988610	18780	18780	18780	18780	0
240	20230913	144800	138988610	18780	18780	18780	18780	2
241	20230913	144700	138951050	18800	18800	18800	18800	0
242	20230913	144600	138951050	18800	18800	18800	18800	0
243	20230913	144500	138951050	18800	18800	18800	18800	0
244	20230913	144400	138951050	18800	18790	18800	18790	50
245	20230913	144300	138011060	18800	18800	18800	18800	220
246	20230913	144200	133875060	18800	18800	18800	18800	100
247	20230913	144100	131995060	18800	18800	18800	18800	0
248	20230913	144000	131995060	18800	18800	18800	18800	10
249	20230913	143900	131807060	18800	18820	18820	18800	113
250	20230913	143800	129682630	18820	18820	18820	18820	10
251	20230913	143700	129494430	18820	18820	18820	18820	0
252	20230913	143600	129494430	18820	18820	18820	18820	0
253	20230913	143500	129494430	18820	18820	18820	18820	0
254	20230913	143400	129494430	18820	18820	18820	18820	0
255	20230913	143300	129494430	18820	18820	18820	18820	0
256	20230913	143200	129494430	18820	18820	18820	18820	0
257	20230913	143100	129494430	18820	18820	18820	18820	0
258	20230913	143000	129494430	18820	18820	18820	18820	0
259	20230913	142900	129494430	18820	18820	18820	18820	0
260	20230913	142800	129494430	18820	18820	18820	18820	0
261	20230913	142700	129494430	18820	18820	18820	18810	20
262	20230913	142600	129118080	18820	18840	18840	18820	349
263	20230913	142500	122549530	18850	18850	18850	18850	70
264	20230913	142400	121230030	18850	18850	18850	18850	5
265	20230913	142300	121135780	18850	18860	18860	18850	22
266	20230913	142200	120721060	18850	18850	18850	18850	0
267	20230913	142100	120721060	18850	18850	18850	18850	0
268	20230913	142000	120721060	18850	18850	18850	18850	0
269	20230913	141900	120721060	18850	18850	18850	18850	0
270	20230913	141800	120721060	18850	18850	18850	18850	0
271	20230913	141700	120721060	18850	18850	18850	18850	0
272	20230913	141600	120721060	18850	18850	18850	18850	10
273	20230913	141500	120532560	18920	18920	18920	18920	0
274	20230913	141400	120532560	18920	18920	18920	18920	0
275	20230913	141300	120532560	18920	18920	18920	18920	1
276	20230913	141200	120513640	18920	18920	18920	18920	95
277	20230913	141100	118716240	18920	18920	18920	18920	169
278	20230913	141000	115518760	18920	18920	18920	18920	30
279	20230913	140900	114951160	18920	18920	18920	18920	0
280	20230913	140800	114951160	18920	18920	18920	18920	0
281	20230913	140700	114951160	18920	18920	18920	18920	0
282	20230913	140600	114951160	18920	18880	18920	18880	842
283	20230913	140500	99023100	18850	18850	18850	18850	19
284	20230913	140400	98664950	18830	18830	18830	18830	0
285	20230913	140300	98664950	18830	18830	18830	18830	0
286	20230913	140200	98664950	18830	18830	18830	18830	45
287	20230913	140100	97817600	18750	18750	18750	18750	0
288	20230913	140000	97817600	18750	18750	18750	18750	0
289	20230913	135900	97817600	18750	18750	18750	18750	0
290	20230913	135800	97817600	18750	18750	18750	18750	0
291	20230913	135700	97817600	18750	18750	18750	18750	0
292	20230913	135600	97817600	18750	18750	18750	18750	0
293	20230913	135500	97817600	18750	18750	18750	18750	0
294	20230913	135400	97817600	18750	18750	18750	18750	0
295	20230913	135300	97817600	18750	18750	18750	18750	73
296	20230913	135200	96448850	18750	18750	18750	18750	0
297	20230913	135100	96448850	18750	18750	18750	18750	0
298	20230913	135000	96448850	18750	18750	18750	18750	0
299	20230913	134900	96448850	18750	18750	18750	18750	0
300	20230913	134800	96448850	18750	18750	18750	18750	0
301	20230913	134700	96448850	18750	18760	18760	18750	74
302	20230913	134600	95061340	18750	18750	18750	18750	0
303	20230913	134500	95061340	18750	18750	18750	18750	0
304	20230913	134400	95061340	18750	18750	18750	18750	0
305	20230913	134300	95061340	18750	18750	18750	18750	0
306	20230913	134200	95061340	18750	18750	18750	18750	0
307	20230913	134100	95061340	18750	18750	18750	18750	0
308	20230913	134000	95061340	18750	18750	18750	18750	0
309	20230913	133900	95061340	18750	18770	18770	18750	21
310	20230913	133800	94667410	18830	18830	18830	18830	0
311	20230913	133700	94667410	18830	18830	18830	18830	0
312	20230913	133600	94667410	18830	18830	18830	18830	0
313	20230913	133500	94667410	18830	18830	18830	18830	0
314	20230913	133400	94667410	18830	18830	18830	18830	5
315	20230913	133300	94573260	18840	18840	18840	18840	0
316	20230913	133200	94573260	18840	18840	18840	18840	0
317	20230913	133100	94573260	18840	18840	18840	18840	0
318	20230913	133000	94573260	18840	18840	18840	18840	0
319	20230913	132900	94573260	18840	18840	18840	18840	0
320	20230913	132800	94573260	18840	18840	18840	18840	0
321	20230913	132700	94573260	18840	18840	18840	18840	0
322	20230913	132600	94573260	18840	18840	18840	18840	0
323	20230913	132500	94573260	18840	18840	18840	18840	0
324	20230913	132400	94573260	18840	18840	18840	18840	0
325	20230913	132300	94573260	18840	18840	18840	18840	50
326	20230913	132200	93631260	18760	18760	18760	18760	0
327	20230913	132100	93631260	18760	18770	18770	18760	133
328	20230913	132000	91135190	18780	18790	18790	18780	56
329	20230913	131900	90083030	18790	18790	18790	18790	0
330	20230913	131800	90083030	18790	18790	18790	18790	3
331	20230913	131700	90026660	18840	18840	18840	18840	0
332	20230913	131600	90026660	18840	18840	18840	18840	1
333	20230913	131500	90007820	18840	18840	18840	18840	0
334	20230913	131400	90007820	18840	18840	18840	18840	0
335	20230913	131300	90007820	18840	18840	18840	18840	0
336	20230913	131200	90007820	18840	18840	18840	18840	0
337	20230913	131100	90007820	18840	18840	18840	18840	0
338	20230913	131000	90007820	18840	18840	18840	18840	0
339	20230913	130900	90007820	18840	18840	18840	18840	0
340	20230913	130800	90007820	18840	18840	18840	18840	0
341	20230913	130700	90007820	18840	18840	18840	18840	0
342	20230913	130600	90007820	18840	18840	18840	18840	0
343	20230913	130500	90007820	18840	18840	18840	18840	1
344	20230913	130400	89988980	18800	18800	18800	18800	0
345	20230913	130300	89988980	18800	18800	18800	18800	0
346	20230913	130200	89988980	18800	18800	18800	18800	0
347	20230913	130100	89988980	18800	18800	18800	18800	0
348	20230913	130000	89988980	18800	18800	18800	18800	0
349	20230913	125900	89988980	18800	18800	18800	18800	1
350	20230913	125800	89970180	18800	18800	18800	18800	0
351	20230913	125700	89970180	18800	18800	18800	18800	1
352	20230913	125600	89951380	18770	18770	18770	18770	0
353	20230913	125500	89951380	18770	18770	18770	18770	0
354	20230913	125400	89951380	18770	18770	18770	18770	0
355	20230913	125300	89951380	18770	18770	18770	18770	0
356	20230913	125200	89951380	18770	18770	18770	18770	0
357	20230913	125100	89951380	18770	18770	18770	18770	0
358	20230913	125000	89951380	18770	18770	18770	18770	0
359	20230913	124900	89951380	18770	18780	18780	18770	30
360	20230913	124800	89388270	18770	18770	18770	18770	0
361	20230913	124700	89388270	18770	18770	18770	18770	0
362	20230913	124600	89388270	18770	18780	18780	18770	106
363	20230913	124500	87398550	18770	18770	18770	18770	0
364	20230913	124400	87398550	18770	18770	18770	18770	0
365	20230913	124300	87398550	18770	18770	18770	18770	0
366	20230913	124200	87398550	18770	18770	18770	18770	0
367	20230913	124100	87398550	18770	18770	18770	18770	50
368	20230913	124000	86460050	18770	18810	18810	18770	42
369	20230913	123900	85671340	18800	18800	18800	18800	0
370	20230913	123800	85671340	18800	18800	18800	18800	0
371	20230913	123700	85671340	18800	18800	18800	18800	168
372	20230913	123600	82512940	18810	18810	18810	18810	0
373	20230913	123500	82512940	18810	18810	18810	18810	0
374	20230913	123400	82512940	18810	18810	18810	18810	0
375	20230913	123300	82512940	18810	18810	18810	18810	0
376	20230913	123200	82512940	18810	18810	18810	18810	1
377	20230913	123100	82494130	18810	18810	18810	18810	0
378	20230913	123000	82494130	18810	18810	18810	18810	0
379	20230913	122900	82494130	18810	18810	18810	18810	0
380	20230913	122800	82494130	18810	18810	18810	18810	0
381	20230913	122700	82494130	18810	18810	18810	18810	0
382	20230913	122600	82494130	18810	18810	18810	18810	267
383	20230913	122500	77471860	18810	18810	18810	18810	3
384	20230913	122400	77415430	18810	18810	18810	18810	1
385	20230913	122300	77396620	18800	18800	18800	18800	89
386	20230913	122200	75723420	18810	18810	18810	18810	11
387	20230913	122100	75516510	18810	18810	18810	18810	8
388	20230913	122000	75366030	18800	18800	18800	18800	0
389	20230913	121900	75366030	18800	18800	18800	18800	0
390	20230913	121800	75366030	18800	18800	18800	18800	0
391	20230913	121700	75366030	18800	18800	18800	18800	0
392	20230913	121600	75366030	18800	18800	18800	18800	0
393	20230913	121500	75366030	18800	18800	18800	18800	0
394	20230913	121400	75366030	18800	18800	18800	18800	0
395	20230913	121300	75366030	18800	18810	18810	18800	23
396	20230913	121200	74933550	18880	18880	18880	18880	0
397	20230913	121100	74933550	18880	18880	18880	18880	0
398	20230913	121000	74933550	18880	18880	18880	18880	0
399	20230913	120900	74933550	18880	18880	18880	18880	0
400	20230913	120800	74933550	18880	18880	18880	18880	0
401	20230913	120700	74933550	18880	18880	18880	18880	0
402	20230913	120600	74933550	18880	18880	18880	18880	1
403	20230913	120500	74914670	18770	18770	18770	18770	0
404	20230913	120400	74914670	18770	18770	18770	18770	0
405	20230913	120300	74914670	18770	18770	18770	18770	0
406	20230913	120200	74914670	18770	18770	18770	18770	0
407	20230913	120100	74914670	18770	18770	18770	18770	0
408	20230913	120000	74914670	18770	18770	18770	18770	0
409	20230913	115900	74914670	18770	18770	18770	18770	0
410	20230913	115800	74914670	18770	18770	18770	18770	0
411	20230913	115700	74914670	18770	18770	18770	18770	21
412	20230913	115600	74520500	18770	18770	18770	18770	0
413	20230913	115500	74520500	18770	18770	18770	18770	0
414	20230913	115400	74520500	18770	18770	18770	18770	0
415	20230913	115300	74520500	18770	18770	18770	18770	5
416	20230913	115200	74426650	18760	18760	18760	18760	0
417	20230913	115100	74426650	18760	18800	18800	18760	147
418	20230913	115000	71665160	18770	18770	18770	18770	50
419	20230913	114900	70726660	18770	18780	18780	18770	15
420	20230913	114800	70445020	18790	18790	18790	18790	0
421	20230913	114700	70445020	18790	18790	18790	18790	1
422	20230913	114600	70426230	18790	18800	18800	18790	18
423	20230913	114500	70087960	18800	18800	18800	18800	0
424	20230913	114400	70087960	18800	18800	18800	18800	0
425	20230913	114300	70087960	18800	18800	18800	18800	0
426	20230913	114200	70087960	18800	18800	18800	18800	0
427	20230913	114100	70087960	18800	18800	18800	18800	16
428	20230913	114000	69787160	18780	18780	18780	18780	0
429	20230913	113900	69787160	18780	18780	18780	18780	0
430	20230913	113800	69787160	18780	18780	18780	18780	22
431	20230913	113700	69374000	18770	18770	18770	18770	0
432	20230913	113600	69374000	18770	18780	18780	18770	50
433	20230913	113500	68435320	18780	18790	18790	18780	30
434	20230913	113400	67871820	18800	18800	18800	18800	5
435	20230913	113300	67777820	18800	18800	18800	18800	0
436	20230913	113200	67777820	18800	18800	18800	18800	1
437	20230913	113100	67759020	18800	18800	18800	18800	0
438	20230913	113000	67759020	18800	18800	18800	18800	23
439	20230913	112900	67326620	18780	18780	18780	18780	0
440	20230913	112800	67326620	18780	18780	18780	18780	0
441	20230913	112700	67326620	18780	18780	18780	18780	0
442	20230913	112600	67326620	18780	18780	18780	18780	0
443	20230913	112500	67326620	18780	18790	18790	18770	267
444	20230913	112400	62313660	18790	18790	18790	18790	0
445	20230913	112300	62313660	18790	18800	18800	18790	68
446	20230913	112200	61035890	18790	18790	18790	18790	0
447	20230913	112100	61035890	18790	18790	18790	18790	0
448	20230913	112000	61035890	18790	18790	18790	18790	50
449	20230913	111900	60096390	18800	18800	18800	18800	0
450	20230913	111800	60096390	18800	18800	18800	18800	0
451	20230913	111700	60096390	18800	18820	18820	18800	58
452	20230913	111600	59005400	18820	18820	18820	18820	4
453	20230913	111500	58930120	18810	18810	18810	18810	0
454	20230913	111400	58930120	18810	18810	18810	18810	0
455	20230913	111300	58930120	18810	18810	18810	18810	0
456	20230913	111200	58930120	18810	18810	18810	18810	0
457	20230913	111100	58930120	18810	18810	18810	18810	51
458	20230913	111000	57970810	18900	18900	18900	18900	0
459	20230913	110900	57970810	18900	18900	18900	18900	10
460	20230913	110800	57781810	18920	18920	18920	18920	0
461	20230913	110700	57781810	18920	18920	18920	18920	0
462	20230913	110600	57781810	18920	18920	18920	18920	0
463	20230913	110500	57781810	18920	18920	18920	18920	10
464	20230913	110400	57592610	18920	18920	18920	18920	0
465	20230913	110300	57592610	18920	18920	18920	18920	10
466	20230913	110200	57403410	18920	18900	18920	18900	51
467	20230913	110100	56439010	18810	18810	18810	18810	50
468	20230913	110000	55498510	18810	18810	18810	18810	0
469	20230913	105900	55498510	18810	18810	18810	18810	125
470	20230913	105800	53147260	18800	18800	18800	18800	0
471	20230913	105700	53147260	18800	18810	18810	18800	37
472	20230913	105600	52451510	18810	18850	18850	18810	51
473	20230913	105500	51490200	18880	18880	18880	18880	0
474	20230913	105400	51490200	18880	18880	18880	18880	0
475	20230913	105300	51490200	18880	18810	18880	18800	193
476	20230913	105200	47859630	18880	18880	18880	18880	0
477	20230913	105100	47859630	18880	18880	18880	18880	0
478	20230913	105000	47859630	18880	18880	18880	18880	0
479	20230913	104900	47859630	18880	18880	18880	18880	5
480	20230913	104800	47765230	18880	18810	18880	18810	17
481	20230913	104700	47445330	18810	18810	18810	18810	0
482	20230913	104600	47445330	18810	18830	18830	18810	99
483	20230913	104500	45583120	18810	18810	18810	18810	0
484	20230913	104400	45583120	18810	18810	18810	18810	0
485	20230913	104300	45583120	18810	18810	18810	18810	0
486	20230913	104200	45583120	18810	18810	18810	18810	0
487	20230913	104100	45583120	18810	18810	18810	18810	36
488	20230913	104000	44905960	18810	18810	18810	18810	0
489	20230913	103900	44905960	18810	18810	18810	18810	0
490	20230913	103800	44905960	18810	18810	18810	18810	7
491	20230913	103700	44774290	18820	18850	18850	18820	379
492	20230913	103600	37635510	18850	18850	18850	18850	0
493	20230913	103500	37635510	18850	18850	18850	18850	115
494	20230913	103400	35467760	18860	18880	18880	18860	37
495	20230913	103300	34769630	18890	18890	18890	18890	18
496	20230913	103200	34429610	18900	18900	18900	18900	100
497	20230913	103100	32539610	18900	18910	18910	18900	36
498	20230913	103000	31859030	18960	18960	18960	18960	0
499	20230913	102900	31859030	18960	18960	18960	18960	0
500	20230913	102800	31859030	18960	18960	18960	18960	0
501	20230913	102700	31859030	18960	18950	18960	18950	52
502	20230913	102600	30873430	18950	18950	18950	18950	20
503	20230913	102500	30494430	18960	18960	18960	18960	0
504	20230913	102400	30494430	18960	18960	18960	18960	0
505	20230913	102300	30494430	18960	18960	18960	18960	0
506	20230913	102200	30494430	18960	18960	18960	18960	0
507	20230913	102100	30494430	18960	18960	18960	18960	80
508	20230913	102000	28977630	18970	18970	18970	18970	0
509	20230913	101900	28977630	18970	18970	18970	18970	0
510	20230913	101800	28977630	18970	18970	18970	18970	0
511	20230913	101700	28977630	18970	18970	18970	18970	0
512	20230913	101600	28977630	18970	18940	18970	18940	92
513	20230913	101500	27233690	18940	18940	18940	18940	31
514	20230913	101400	26646550	18940	18940	18940	18940	0
515	20230913	101300	26646550	18940	18940	18940	18940	20
516	20230913	101200	26267750	18940	18940	18940	18940	0
517	20230913	101100	26267750	18940	18940	18940	18940	9
518	20230913	101000	26097290	18940	18940	18940	18940	0
519	20230913	100900	26097290	18940	18940	18940	18940	0
520	20230913	100800	26097290	18940	18940	18940	18940	0
521	20230913	100700	26097290	18940	18940	18940	18940	0
522	20230913	100600	26097290	18940	18940	18940	18940	0
523	20230913	100500	26097290	18940	18940	18940	18940	0
524	20230913	100400	26097290	18940	18940	18940	18940	0
525	20230913	100300	26097290	18940	18900	18940	18900	6
526	20230913	100200	25983730	18900	18860	18900	18860	49
527	20230913	100100	25059550	18860	18860	18860	18860	0
528	20230913	100000	25059550	18860	18860	18860	18860	0
529	20230913	095900	25059550	18860	18860	18860	18860	0
530	20230913	095800	25059550	18860	18860	18860	18860	10
531	20230913	095700	24870950	18900	18900	18900	18900	26
532	20230913	095600	24379550	18940	18940	18940	18940	0
533	20230913	095500	24379550	18940	18940	18940	18940	1
534	20230913	095400	24360610	18940	18940	18940	18940	26
535	20230913	095300	23868170	18940	18940	18940	18940	0
536	20230913	095200	23868170	18940	18940	18940	18940	0
537	20230913	095100	23868170	18940	18940	18940	18940	0
538	20230913	095000	23868170	18940	18940	18940	18940	0
539	20230913	094900	23868170	18940	18940	18940	18940	1
540	20230913	094800	23849230	18920	18860	18920	18840	21
541	20230913	094700	23453340	18840	18840	18840	18840	0
542	20230913	094600	23453340	18840	18840	18840	18840	0
543	20230913	094500	23453340	18840	18840	18840	18840	0
544	20230913	094400	23453340	18840	18840	18840	18840	0
545	20230913	094300	23453340	18840	18870	18870	18840	57
546	20230913	094200	22378570	18860	18860	18860	18860	0
547	20230913	094100	22378570	18860	18860	18860	18860	0
548	20230913	094000	22378570	18860	18860	18860	18860	10
549	20230913	093900	22189970	18860	18860	18860	18860	0
550	20230913	093800	22189970	18860	18860	18860	18860	0
551	20230913	093700	22189970	18860	18860	18860	18860	10
552	20230913	093600	22001370	18850	18850	18850	18850	0
553	20230913	093500	22001370	18850	18850	18850	18850	0
554	20230913	093400	22001370	18850	18850	18850	18850	0
555	20230913	093300	22001370	18850	18850	18850	18850	0
556	20230913	093200	22001370	18850	18850	18850	18850	0
557	20230913	093100	22001370	18850	18850	18850	18850	13
558	20230913	093000	21756320	18850	18850	18850	18850	78
559	20230913	092900	20286020	18850	18850	18850	18850	0
560	20230913	092800	20286020	18850	18850	18850	18850	0
561	20230913	092700	20286020	18850	18850	18850	18850	50
562	20230913	092600	19343520	18850	18850	18850	18850	15
563	20230913	092500	19060770	18840	18840	18840	18840	0
564	20230913	092400	19060770	18840	18840	18840	18840	0
565	20230913	092300	19060770	18840	18840	18840	18840	0
566	20230913	092200	19060770	18840	18860	18860	18840	74
567	20230913	092100	17666560	18840	18840	18840	18840	0
568	20230913	092000	17666560	18840	18840	18840	18840	0
569	20230913	091900	17666560	18840	18890	18890	18840	70
570	20230913	091800	16346160	18940	18940	18940	18940	1
571	20230913	091700	16327220	18890	18900	18900	18890	230
572	20230913	091600	11982260	18910	18910	18910	18910	28
573	20230913	091500	11452780	18910	18910	18910	18910	0
574	20230913	091400	11452780	18910	18910	18910	18910	20
575	20230913	091300	11074580	18900	18900	18900	18900	0
576	20230913	091200	11074580	18900	18900	18900	18900	0
577	20230913	091100	11074580	18900	18900	18900	18900	24
578	20230913	091000	10620980	18900	18920	18920	18900	100
579	20230913	090900	8730690	18900	18900	18900	18900	0
580	20230913	090800	8730690	18900	18900	18900	18900	0
581	20230913	090700	8730690	18900	18900	18900	18900	0
582	20230913	090600	8730690	18900	18920	18920	18900	60
583	20230913	090500	7596070	18930	18930	18930	18930	1
584	20230913	090400	7577140	18930	18920	18960	18920	126
585	20230913	090300	5190480	18960	18920	18960	18920	114
586	20230913	090200	3033000	18920	18920	18920	18920	1
587	20230913	090100	3014080	18930	18950	18950	18930	53
588	20230913	090000	2009760	18960	18960	18960	18960	106