KissMeData/007770/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184600	210101490	18850	18850	18850	18850	295
3	20230919	184500	210101490	18850	18850	18850	18850	0
4	20230919	184400	210101490	18850	18850	18850	18850	0
5	20230919	184300	210101490	18850	18850	18850	18850	0
6	20230919	184200	210101490	18850	18850	18850	18850	0
7	20230919	184100	210101490	18850	18850	18850	18850	0
8	20230919	184000	210101490	18850	18850	18850	18850	0
9	20230919	183900	210101490	18850	18850	18850	18850	0
10	20230919	183800	210101490	18850	18850	18850	18850	0
11	20230919	183700	210101490	18850	18850	18850	18850	0
12	20230919	183600	210101490	18850	18850	18850	18850	0
13	20230919	183500	210101490	18850	18850	18850	18850	0
14	20230919	183400	210101490	18850	18850	18850	18850	0
15	20230919	183300	210101490	18850	18850	18850	18850	0
16	20230919	183200	210101490	18850	18850	18850	18850	0
17	20230919	183100	210101490	18850	18850	18850	18850	0
18	20230919	183000	210101490	18850	18850	18850	18850	0
19	20230919	182900	210101490	18850	18850	18850	18850	0
20	20230919	182800	210101490	18850	18850	18850	18850	0
21	20230919	182700	210101490	18850	18850	18850	18850	0
22	20230919	182600	210101490	18850	18850	18850	18850	0
23	20230919	182500	210101490	18850	18850	18850	18850	0
24	20230919	182400	210101490	18850	18850	18850	18850	0
25	20230919	182300	210101490	18850	18850	18850	18850	0
26	20230919	182200	210101490	18850	18850	18850	18850	0
27	20230919	182100	210101490	18850	18850	18850	18850	0
28	20230919	182000	210101490	18850	18850	18850	18850	0
29	20230919	181900	210101490	18850	18850	18850	18850	0
30	20230919	181800	210101490	18850	18850	18850	18850	0
31	20230919	181700	210101490	18850	18850	18850	18850	0
32	20230919	181600	210101490	18850	18850	18850	18850	295
33	20230919	181500	210101490	18850	18850	18850	18850	0
34	20230919	181400	210101490	18850	18850	18850	18850	0
35	20230919	181300	210101490	18850	18850	18850	18850	0
36	20230919	181200	210101490	18850	18850	18850	18850	0
37	20230919	181100	210101490	18850	18850	18850	18850	0
38	20230919	181000	210101490	18850	18850	18850	18850	0
39	20230919	180900	210101490	18850	18850	18850	18850	0
40	20230919	180800	210101490	18850	18850	18850	18850	0
41	20230919	180700	210101490	18850	18850	18850	18850	0
42	20230919	180600	210101490	18850	18850	18850	18850	0
43	20230919	180500	210101490	18850	18850	18850	18850	0
44	20230919	180400	210101490	18850	18850	18850	18850	0
45	20230919	180300	210101490	18850	18850	18850	18850	0
46	20230919	180200	210101490	18850	18850	18850	18850	0
47	20230919	180100	210101490	18850	18850	18850	18850	0
48	20230919	180000	210101490	18850	18850	18850	18850	0
49	20230919	175900	210101490	18850	18850	18850	18850	0
50	20230919	175800	210101490	18850	18850	18850	18850	0
51	20230919	175700	210101490	18850	18850	18850	18850	0
52	20230919	175600	210101490	18850	18850	18850	18850	0
53	20230919	175500	210101490	18850	18850	18850	18850	0
54	20230919	175400	210101490	18850	18850	18850	18850	0
55	20230919	175300	210101490	18850	18850	18850	18850	0
56	20230919	175200	210101490	18850	18850	18850	18850	0
57	20230919	175100	210101490	18850	18850	18850	18850	0
58	20230919	175000	210101490	18850	18850	18850	18850	0
59	20230919	174900	210101490	18850	18850	18850	18850	0
60	20230919	174800	210101490	18850	18850	18850	18850	0
61	20230919	174700	210101490	18850	18850	18850	18850	0
62	20230919	174600	210101490	18850	18850	18850	18850	295
63	20230919	174500	210101490	18850	18850	18850	18850	0
64	20230919	174400	210101490	18850	18850	18850	18850	0
65	20230919	174300	210101490	18850	18850	18850	18850	0
66	20230919	174200	210101490	18850	18850	18850	18850	0
67	20230919	174100	210101490	18850	18850	18850	18850	0
68	20230919	174000	210101490	18850	18850	18850	18850	0
69	20230919	173900	210101490	18850	18850	18850	18850	0
70	20230919	173800	210101490	18850	18850	18850	18850	0
71	20230919	173700	210101490	18850	18850	18850	18850	0
72	20230919	173600	210101490	18850	18850	18850	18850	0
73	20230919	173500	210101490	18850	18850	18850	18850	0
74	20230919	173400	210101490	18850	18850	18850	18850	0
75	20230919	173300	210101490	18850	18850	18850	18850	0
76	20230919	173200	210101490	18850	18850	18850	18850	0
77	20230919	173100	210101490	18850	18850	18850	18850	0
78	20230919	173000	210101490	18850	18850	18850	18850	0
79	20230919	172900	210101490	18850	18850	18850	18850	0
80	20230919	172800	210101490	18850	18850	18850	18850	0
81	20230919	172700	210101490	18850	18850	18850	18850	0
82	20230919	172600	210101490	18850	18850	18850	18850	0
83	20230919	172500	210101490	18850	18850	18850	18850	0
84	20230919	172400	210101490	18850	18850	18850	18850	0
85	20230919	172300	210101490	18850	18850	18850	18850	0
86	20230919	172200	210101490	18850	18850	18850	18850	0
87	20230919	172100	210101490	18850	18850	18850	18850	0
88	20230919	172000	210101490	18850	18850	18850	18850	0
89	20230919	171900	210101490	18850	18850	18850	18850	0
90	20230919	171800	210101490	18850	18850	18850	18850	0
91	20230919	171700	210101490	18850	18850	18850	18850	0
92	20230919	171600	210101490	18850	18850	18850	18850	295
93	20230919	171500	210101490	18850	18850	18850	18850	0
94	20230919	171400	210101490	18850	18850	18850	18850	0
95	20230919	171300	210101490	18850	18850	18850	18850	0
96	20230919	171200	210101490	18850	18850	18850	18850	0
97	20230919	171100	210101490	18850	18850	18850	18850	0
98	20230919	171000	210101490	18850	18850	18850	18850	0
99	20230919	170900	210101490	18850	18850	18850	18850	0
100	20230919	170800	210101490	18850	18850	18850	18850	0
101	20230919	170700	210101490	18850	18850	18850	18850	0
102	20230919	170600	210101490	18850	18850	18850	18850	0
103	20230919	170500	210101490	18850	18850	18850	18850	0
104	20230919	170400	210101490	18850	18850	18850	18850	0
105	20230919	170300	210101490	18850	18850	18850	18850	0
106	20230919	170200	210101490	18850	18850	18850	18850	0
107	20230919	170100	210101490	18850	18850	18850	18850	0
108	20230919	170000	210101490	18850	18850	18850	18850	0
109	20230919	165900	210101490	18850	18850	18850	18850	0
110	20230919	165800	210101490	18850	18850	18850	18850	0
111	20230919	165700	210101490	18850	18850	18850	18850	0
112	20230919	165600	210101490	18850	18850	18850	18850	0
113	20230919	165500	210101490	18850	18850	18850	18850	0
114	20230919	165400	210101490	18850	18850	18850	18850	0
115	20230919	165300	210101490	18850	18850	18850	18850	0
116	20230919	165200	210101490	18850	18850	18850	18850	0
117	20230919	165100	210101490	18850	18850	18850	18850	0
118	20230919	165000	210101490	18850	18850	18850	18850	0
119	20230919	164900	210101490	18850	18850	18850	18850	0
120	20230919	164800	210101490	18850	18850	18850	18850	0
121	20230919	164700	210101490	18850	18850	18850	18850	0
122	20230919	164600	210101490	18850	18850	18850	18850	295
123	20230919	164500	210101490	18850	18850	18850	18850	0
124	20230919	164400	210101490	18850	18850	18850	18850	0
125	20230919	164300	210101490	18850	18850	18850	18850	0
126	20230919	164200	210101490	18850	18850	18850	18850	0
127	20230919	164100	210101490	18850	18850	18850	18850	0
128	20230919	164000	210101490	18850	18850	18850	18850	0
129	20230919	163900	210101490	18850	18850	18850	18850	0
130	20230919	163800	210101490	18850	18850	18850	18850	0
131	20230919	163700	210101490	18850	18850	18850	18850	0
132	20230919	163600	210101490	18850	18850	18850	18850	0
133	20230919	163500	210101490	18850	18850	18850	18850	0
134	20230919	163400	210101490	18850	18850	18850	18850	0
135	20230919	163300	210101490	18850	18850	18850	18850	0
136	20230919	163200	210101490	18850	18850	18850	18850	0
137	20230919	163100	210101490	18850	18850	18850	18850	0
138	20230919	163000	210101490	18850	18850	18850	18850	0
139	20230919	162900	210101490	18850	18850	18850	18850	0
140	20230919	162800	210101490	18850	18850	18850	18850	0
141	20230919	162700	210101490	18850	18850	18850	18850	0
142	20230919	162600	210101490	18850	18850	18850	18850	0
143	20230919	162500	210101490	18850	18850	18850	18850	0
144	20230919	162400	210101490	18850	18850	18850	18850	0
145	20230919	162300	210101490	18850	18850	18850	18850	0
146	20230919	162200	210101490	18850	18850	18850	18850	0
147	20230919	162100	210101490	18850	18850	18850	18850	0
148	20230919	162000	210101490	18850	18850	18850	18850	0
149	20230919	161900	210101490	18850	18850	18850	18850	0
150	20230919	161800	210101490	18850	18850	18850	18850	0
151	20230919	161700	210101490	18850	18850	18850	18850	0
152	20230919	161600	210101490	18850	18850	18850	18850	295
153	20230919	161500	210101490	18850	18850	18850	18850	0
154	20230919	161400	210101490	18850	18850	18850	18850	0
155	20230919	161300	210101490	18850	18850	18850	18850	0
156	20230919	161200	210101490	18850	18850	18850	18850	0
157	20230919	161100	210101490	18850	18850	18850	18850	0
158	20230919	161000	210101490	18850	18850	18850	18850	0
159	20230919	160900	210101490	18850	18850	18850	18850	0
160	20230919	160800	210101490	18850	18850	18850	18850	0
161	20230919	160700	210101490	18850	18850	18850	18850	0
162	20230919	160600	210101490	18850	18850	18850	18850	0
163	20230919	160500	210101490	18850	18850	18850	18850	0
164	20230919	160400	210101490	18850	18850	18850	18850	0
165	20230919	160300	210101490	18850	18850	18850	18850	0
166	20230919	160200	210101490	18850	18850	18850	18850	0
167	20230919	160100	210101490	18850	18850	18850	18850	0
168	20230919	160000	210101490	18850	18850	18850	18850	0
169	20230919	155900	210101490	18850	18850	18850	18850	0
170	20230919	155800	210101490	18850	18850	18850	18850	0
171	20230919	155700	210101490	18850	18850	18850	18850	0
172	20230919	155600	210101490	18850	18850	18850	18850	0
173	20230919	155500	210101490	18850	18850	18850	18850	0
174	20230919	155400	210101490	18850	18850	18850	18850	0
175	20230919	155300	210101490	18850	18850	18850	18850	0
176	20230919	155200	210101490	18850	18850	18850	18850	0
177	20230919	155100	210101490	18850	18850	18850	18850	0
178	20230919	155000	210101490	18850	18850	18850	18850	0
179	20230919	154900	210101490	18850	18850	18850	18850	0
180	20230919	154800	210101490	18850	18850	18850	18850	0
181	20230919	154700	210101490	18850	18850	18850	18850	0
182	20230919	154600	210101490	18850	18850	18850	18850	295
183	20230919	154500	210101490	18850	18850	18850	18850	0
184	20230919	154400	210101490	18850	18850	18850	18850	0
185	20230919	154300	210101490	18850	18850	18850	18850	0
186	20230919	154200	210101490	18850	18850	18850	18850	0
187	20230919	154100	210101490	18850	18850	18850	18850	0
188	20230919	154000	210101490	18850	18850	18850	18850	0
189	20230919	153900	210101490	18850	18850	18850	18850	0
190	20230919	153800	210101490	18850	18850	18850	18850	0
191	20230919	153700	210101490	18850	18850	18850	18850	0
192	20230919	153600	210101490	18850	18850	18850	18850	0
193	20230919	153500	210101490	18850	18850	18850	18850	0
194	20230919	153400	210101490	18850	18850	18850	18850	0
195	20230919	153300	210101490	18850	18850	18850	18850	0
196	20230919	153200	210101490	18850	18850	18850	18850	0
197	20230919	153100	210101490	18850	18850	18850	18850	0
198	20230919	153000	210101490	18850	18850	18850	18850	295
199	20230919	152900	204540740	18900	18900	18900	18900	0
200	20230919	152800	204540740	18900	18900	18900	18900	0
201	20230919	152700	204540740	18900	18900	18900	18900	0
202	20230919	152600	204540740	18900	18900	18900	18900	0
203	20230919	152500	204540740	18900	18900	18900	18900	0
204	20230919	152400	204540740	18900	18900	18900	18900	0
205	20230919	152300	204540740	18900	18900	18900	18900	0
206	20230919	152200	204540740	18900	18900	18900	18900	0
207	20230919	152100	204540740	18900	18900	18900	18900	0
208	20230919	152000	204540740	18900	18900	18900	18900	0
209	20230919	151900	204540740	18900	18910	18910	18900	174
210	20230919	151800	201251100	18910	18910	18910	18910	4
211	20230919	151700	201175460	18900	18900	18900	18900	0
212	20230919	151600	201175460	18900	18900	18900	18900	0
213	20230919	151500	201175460	18900	18900	18900	18900	1
214	20230919	151400	201156560	18970	18970	18970	18970	0
215	20230919	151300	201156560	18970	18970	18970	18970	30
216	20230919	151200	200587460	18970	18970	18970	18970	1
217	20230919	151100	200568490	18850	18850	18850	18850	0
218	20230919	151000	200568490	18850	18900	18900	18850	220
219	20230919	150900	196418710	18900	18900	18900	18900	2
220	20230919	150800	196380910	18900	18900	18900	18900	0
221	20230919	150700	196380910	18900	18900	18900	18900	0
222	20230919	150600	196380910	18900	18900	18900	18900	2
223	20230919	150500	196343110	18900	18900	18900	18900	4
224	20230919	150400	196267510	18900	18900	18900	18900	31
225	20230919	150300	195681610	18990	18990	18990	18990	1
226	20230919	150200	195662620	18990	18990	18990	18990	1
227	20230919	150100	195643630	18980	18980	18980	18980	300
228	20230919	150000	189949630	18900	18900	18900	18900	0
229	20230919	145900	189949630	18900	18900	18900	18900	0
230	20230919	145800	189949630	18900	18900	18900	18900	0
231	20230919	145700	189949630	18900	18980	18980	18900	27
232	20230919	145600	189437250	18980	18980	18980	18980	0
233	20230919	145500	189437250	18980	18980	18980	18980	0
234	20230919	145400	189437250	18980	18980	18980	18980	1
235	20230919	145300	189418270	18980	18980	18980	18980	0
236	20230919	145200	189418270	18980	18980	18980	18980	0
237	20230919	145100	189418270	18980	18980	18980	18980	0
238	20230919	145000	189418270	18980	18980	18980	18980	0
239	20230919	144900	189418270	18980	18980	18980	18980	2
240	20230919	144800	189380310	18980	18980	18980	18980	0
241	20230919	144700	189380310	18980	18980	18980	18980	0
242	20230919	144600	189380310	18980	18980	18980	18980	9
243	20230919	144500	189209490	18980	18980	18980	18980	0
244	20230919	144400	189209490	18980	18980	18980	18980	0
245	20230919	144300	189209490	18980	18980	18980	18980	2
246	20230919	144200	189171530	18990	18990	18990	18990	0
247	20230919	144100	189171530	18990	18990	18990	18990	6
248	20230919	144000	189057590	18990	18980	18990	18980	7
249	20230919	143900	188924690	18980	18980	18980	18980	0
250	20230919	143800	188924690	18980	18980	18980	18980	0
251	20230919	143700	188924690	18980	18980	18980	18980	0
252	20230919	143600	188924690	18980	18980	18980	18980	0
253	20230919	143500	188924690	18980	18980	18980	18980	0
254	20230919	143400	188924690	18980	18970	18980	18970	31
255	20230919	143300	188336610	18970	18970	18970	18970	0
256	20230919	143200	188336610	18970	18970	18970	18970	0
257	20230919	143100	188336610	18970	18970	18970	18970	0
258	20230919	143000	188336610	18970	18970	18970	18970	0
259	20230919	142900	188336610	18970	18970	18970	18970	2
260	20230919	142800	188298670	18970	18970	18970	18970	0
261	20230919	142700	188298670	18970	18970	18970	18970	0
262	20230919	142600	188298670	18970	18970	18970	18970	0
263	20230919	142500	188298670	18970	18960	18970	18960	5
264	20230919	142400	188203860	18850	18850	18850	18850	0
265	20230919	142300	188203860	18850	18850	18850	18850	2
266	20230919	142200	188166160	18840	18850	18850	18840	77
267	20230919	142100	186715460	18850	18850	18850	18850	2
268	20230919	142000	186677760	18950	18950	18950	18950	1
269	20230919	141900	186658810	18840	18850	18850	18840	160
270	20230919	141800	183644360	18840	18950	18950	18840	22
271	20230919	141700	183229600	18960	18960	18960	18960	0
272	20230919	141600	183229600	18960	18960	18960	18960	0
273	20230919	141500	183229600	18960	18960	18960	18960	0
274	20230919	141400	183229600	18960	18960	18960	18960	0
275	20230919	141300	183229600	18960	18960	18960	18960	0
276	20230919	141200	183229600	18960	18960	18960	18960	51
277	20230919	141100	182262640	18960	18960	18960	18960	0
278	20230919	141000	182262640	18960	18960	18960	18960	0
279	20230919	140900	182262640	18960	18960	18960	18960	0
280	20230919	140800	182262640	18960	18960	18960	18960	0
281	20230919	140700	182262640	18960	18960	18960	18960	0
282	20230919	140600	182262640	18960	18960	18960	18960	0
283	20230919	140500	182262640	18960	18960	18960	18960	0
284	20230919	140400	182262640	18960	18960	18960	18960	15
285	20230919	140300	181978240	18970	18970	18970	18970	1
286	20230919	140200	181959270	18970	18970	18970	18970	2
287	20230919	140100	181921330	18970	18970	18970	18970	7
288	20230919	140000	181788540	18980	18980	18980	18980	2
289	20230919	135900	181750580	18810	18810	18810	18810	1
290	20230919	135800	181731770	18810	18810	18810	18810	0
291	20230919	135700	181731770	18810	18810	18810	18810	0
292	20230919	135600	181731770	18810	18810	18810	18810	0
293	20230919	135500	181731770	18810	18810	18810	18810	48
294	20230919	135400	180828890	18810	18810	18810	18810	0
295	20230919	135300	180828890	18810	18810	18810	18810	1
296	20230919	135200	180810080	18800	18800	18800	18800	0
297	20230919	135100	180810080	18800	18800	18800	18800	23
298	20230919	135000	180377680	18800	18800	18800	18800	0
299	20230919	134900	180377680	18800	18800	18800	18800	0
300	20230919	134800	180377680	18800	18800	18800	18800	0
301	20230919	134700	180377680	18800	18800	18800	18800	2
302	20230919	134600	180340080	18800	18800	18800	18800	0
303	20230919	134500	180340080	18800	18800	18800	18800	0
304	20230919	134400	180340080	18800	18800	18800	18800	0
305	20230919	134300	180340080	18800	18800	18800	18800	0
306	20230919	134200	180340080	18800	18800	18800	18800	0
307	20230919	134100	180340080	18800	18800	18800	18800	0
308	20230919	134000	180340080	18800	18900	18900	18800	326
309	20230919	133900	174203070	19020	19020	19020	19020	0
310	20230919	133800	174203070	19020	19020	19020	19020	0
311	20230919	133700	174203070	19020	19020	19020	19020	0
312	20230919	133600	174203070	19020	19020	19020	19020	0
313	20230919	133500	174203070	19020	19020	19020	19020	0
314	20230919	133400	174203070	19020	19020	19020	19020	0
315	20230919	133300	174203070	19020	19020	19020	19020	0
316	20230919	133200	174203070	19020	19020	19020	19020	0
317	20230919	133100	174203070	19020	18900	19020	18890	150
318	20230919	133000	171369410	18900	18910	18910	18900	43
319	20230919	132900	170556600	18910	18910	18910	18910	0
320	20230919	132800	170556600	18910	18910	18910	18910	1
321	20230919	132700	170537690	18930	18930	18930	18930	27
322	20230919	132600	170026580	19030	19030	19030	19030	0
323	20230919	132500	170026580	19030	19030	19030	19030	0
324	20230919	132400	170026580	19030	19030	19030	19030	0
325	20230919	132300	170026580	19030	19030	19030	19030	100
326	20230919	132200	168123580	19030	19030	19030	19030	0
327	20230919	132100	168123580	19030	19030	19030	19030	0
328	20230919	132000	168123580	19030	19030	19030	19030	0
329	20230919	131900	168123580	19030	19030	19030	19030	10
330	20230919	131800	167933280	18930	18930	18930	18930	5
331	20230919	131700	167838630	19040	19040	19040	19040	0
332	20230919	131600	167838630	19040	19040	19040	19040	0
333	20230919	131500	167838630	19040	19040	19040	19040	0
334	20230919	131400	167838630	19040	19040	19040	19040	0
335	20230919	131300	167838630	19040	19040	19040	19040	0
336	20230919	131200	167838630	19040	19040	19040	19040	10
337	20230919	131100	167648230	19040	19040	19040	19040	8
338	20230919	131000	167495910	19040	19040	19040	19040	0
339	20230919	130900	167495910	19040	19040	19040	19040	0
340	20230919	130800	167495910	19040	19040	19040	19040	10
341	20230919	130700	167305510	18950	18950	18950	18950	1
342	20230919	130600	167286560	18950	18950	18950	18950	0
343	20230919	130500	167286560	18950	18950	18950	18950	0
344	20230919	130400	167286560	18950	18950	18950	18950	0
345	20230919	130300	167286560	18950	18950	18950	18950	0
346	20230919	130200	167286560	18950	18950	18950	18950	0
347	20230919	130100	167286560	18950	18950	18950	18950	0
348	20230919	130000	167286560	18950	18950	18950	18950	4
349	20230919	125900	167210760	18940	18940	18940	18940	1
350	20230919	125800	167191820	18950	18960	18960	18950	437
351	20230919	125700	158906540	18960	18960	18960	18960	0
352	20230919	125600	158906540	18960	18960	18960	18960	0
353	20230919	125500	158906540	18960	18960	18960	18960	0
354	20230919	125400	158906540	18960	18960	18960	18960	0
355	20230919	125300	158906540	18960	18960	18960	18960	0
356	20230919	125200	158906540	18960	18960	18960	18960	0
357	20230919	125100	158906540	18960	18960	18960	18960	0
358	20230919	125000	158906540	18960	18960	18960	18960	0
359	20230919	124900	158906540	18960	18960	18960	18960	0
360	20230919	124800	158906540	18960	18960	18960	18960	0
361	20230919	124700	158906540	18960	18960	18960	18960	0
362	20230919	124600	158906540	18960	18970	18970	18960	11
363	20230919	124500	158697880	18960	18960	18960	18960	0
364	20230919	124400	158697880	18960	18960	18960	18960	0
365	20230919	124300	158697880	18960	18960	18960	18960	0
366	20230919	124200	158697880	18960	18960	18960	18960	0
367	20230919	124100	158697880	18960	18960	18960	18960	0
368	20230919	124000	158697880	18960	18960	18960	18960	0
369	20230919	123900	158697880	18960	18960	18960	18960	0
370	20230919	123800	158697880	18960	18960	18960	18960	0
371	20230919	123700	158697880	18960	18960	18960	18960	0
372	20230919	123600	158697880	18960	18960	18960	18960	0
373	20230919	123500	158697880	18960	18960	18960	18960	0
374	20230919	123400	158697880	18960	18960	18960	18960	0
375	20230919	123300	158697880	18960	18960	18960	18960	0
376	20230919	123200	158697880	18960	18960	18960	18960	0
377	20230919	123100	158697880	18960	18960	18960	18960	0
378	20230919	123000	158697880	18960	18960	18960	18960	0
379	20230919	122900	158697880	18960	18960	18960	18960	0
380	20230919	122800	158697880	18960	18960	18960	18960	0
381	20230919	122700	158697880	18960	18960	18960	18960	0
382	20230919	122600	158697880	18960	18960	18960	18960	13
383	20230919	122500	158451400	18950	18960	18960	18950	2
384	20230919	122400	158413490	18950	18950	18950	18950	0
385	20230919	122300	158413490	18950	18950	18950	18950	92
386	20230919	122200	156670090	18810	18810	18810	18810	0
387	20230919	122100	156670090	18810	18810	18810	18810	118
388	20230919	122000	154450510	18800	18800	18800	18800	11
389	20230919	121900	154243710	18950	18890	18950	18720	62
390	20230919	121800	153073370	18880	18880	18880	18880	3
391	20230919	121700	153016730	18880	18880	18880	18880	23
392	20230919	121600	152582490	18880	18880	18880	18880	13
393	20230919	121500	152337050	18880	18880	18880	18880	54
394	20230919	121400	151317530	18880	18880	18880	18880	0
395	20230919	121300	151317530	18880	18890	18890	18880	4
396	20230919	121200	151242000	18950	18950	18950	18950	0
397	20230919	121100	151242000	18950	18950	18950	18950	20
398	20230919	121000	150863000	18950	18950	18950	18950	0
399	20230919	120900	150863000	18950	18950	18950	18950	0
400	20230919	120800	150863000	18950	18950	18950	18950	0
401	20230919	120700	150863000	18950	18950	18950	18950	13
402	20230919	120600	150616650	18950	18950	18950	18950	1
403	20230919	120500	150597700	18900	18900	18900	18900	0
404	20230919	120400	150597700	18900	18930	18930	18900	165
405	20230919	120300	147478510	18940	18940	18940	18940	109
406	20230919	120200	145414050	18940	18960	18960	18940	67
407	20230919	120100	144144320	18980	18980	18980	18980	13
408	20230919	120000	143897580	18990	19000	19000	18990	3
409	20230919	115900	143840590	19000	19000	19000	19000	0
410	20230919	115800	143840590	19000	19000	19000	19000	0
411	20230919	115700	143840590	19000	19000	19000	19000	49
412	20230919	115600	142909590	19000	19000	19000	19000	0
413	20230919	115500	142909590	19000	19000	19000	19000	0
414	20230919	115400	142909590	19000	19000	19000	19000	0
415	20230919	115300	142909590	19000	18980	19000	18980	14
416	20230919	115200	142643750	19000	19000	19000	19000	0
417	20230919	115100	142643750	19000	19000	19000	19000	12
418	20230919	115000	142415750	18980	18980	18980	18980	4
419	20230919	114900	142339830	18980	18980	18980	18980	0
420	20230919	114800	142339830	18980	18980	18980	18980	0
421	20230919	114700	142339830	18980	18980	18980	18980	0
422	20230919	114600	142339830	18980	18980	18980	18980	0
423	20230919	114500	142339830	18980	18980	18980	18980	0
424	20230919	114400	142339830	18980	18980	18980	18970	4
425	20230919	114300	142263930	18980	18980	18980	18980	0
426	20230919	114200	142263930	18980	18980	18980	18980	0
427	20230919	114100	142263930	18980	18980	18980	18980	0
428	20230919	114000	142263930	18980	18980	18980	18980	3
429	20230919	113900	142206990	18980	18990	18990	18980	3
430	20230919	113800	142150040	19000	19000	19000	19000	48
431	20230919	113700	141238040	19000	19020	19020	19000	707
432	20230919	113600	127799100	19030	19040	19040	19030	111
433	20230919	113500	125685750	19050	19050	19050	19050	0
434	20230919	113400	125685750	19050	19050	19050	19050	0
435	20230919	113300	125685750	19050	19050	19050	19050	0
436	20230919	113200	125685750	19050	19070	19070	19050	1024
437	20230919	113100	106168330	19070	19070	19070	19070	0
438	20230919	113000	106168330	19070	19070	19070	19070	0
439	20230919	112900	106168330	19070	19070	19070	19070	0
440	20230919	112800	106168330	19070	19100	19100	19070	177
441	20230919	112700	102790160	19150	19150	19150	19150	0
442	20230919	112600	102790160	19150	19150	19150	19150	0
443	20230919	112500	102790160	19150	19150	19150	19150	22
444	20230919	112400	102368860	19140	19140	19140	19140	0
445	20230919	112300	102368860	19140	19140	19140	19140	0
446	20230919	112200	102368860	19140	19140	19140	19140	10
447	20230919	112100	102177460	19100	19100	19100	19100	0
448	20230919	112000	102177460	19100	19100	19100	19100	0
449	20230919	111900	102177460	19100	19100	19100	19100	0
450	20230919	111800	102177460	19100	19100	19100	19100	5
451	20230919	111700	102081960	19090	19090	19090	19090	0
452	20230919	111600	102081960	19090	19090	19090	19090	0
453	20230919	111500	102081960	19090	19090	19090	19090	0
454	20230919	111400	102081960	19090	19090	19090	19090	0
455	20230919	111300	102081960	19090	19090	19090	19090	5
456	20230919	111200	101986510	19090	19090	19090	19090	3
457	20230919	111100	101929240	19080	19080	19080	19080	0
458	20230919	111000	101929240	19080	19080	19080	19080	30
459	20230919	110900	101356840	19150	19150	19150	19150	0
460	20230919	110800	101356840	19150	19150	19150	19150	0
461	20230919	110700	101356840	19150	19150	19150	19150	1
462	20230919	110600	101337690	19150	19150	19150	19150	0
463	20230919	110500	101337690	19150	19150	19150	19150	0
464	20230919	110400	101337690	19150	19150	19150	19150	1
465	20230919	110300	101318540	19080	19080	19080	19080	0
466	20230919	110200	101318540	19080	19080	19080	19080	0
467	20230919	110100	101318540	19080	19090	19090	19080	131
468	20230919	110000	98819020	19100	19140	19140	19100	243
469	20230919	105900	94175140	19150	19150	19150	19150	0
470	20230919	105800	94175140	19150	19150	19150	19150	0
471	20230919	105700	94175140	19150	19150	19150	19150	3
472	20230919	105600	94117690	19150	19150	19150	19150	0
473	20230919	105500	94117690	19150	19150	19150	19150	3
474	20230919	105400	94060240	19150	19150	19150	19150	3
475	20230919	105300	94002790	19150	19150	19150	19150	0
476	20230919	105200	94002790	19150	19170	19170	19150	567
477	20230919	105100	83138950	19270	19270	19270	19270	0
478	20230919	105000	83138950	19270	19270	19270	19270	0
479	20230919	104900	83138950	19270	19270	19270	19270	0
480	20230919	104800	83138950	19270	19270	19270	19270	0
481	20230919	104700	83138950	19270	19270	19270	19270	0
482	20230919	104600	83138950	19270	19270	19270	19270	0
483	20230919	104500	83138950	19270	19270	19270	19270	0
484	20230919	104400	83138950	19270	19270	19270	19270	0
485	20230919	104300	83138950	19270	19270	19270	19270	0
486	20230919	104200	83138950	19270	19270	19270	19270	0
487	20230919	104100	83138950	19270	19270	19270	19270	0
488	20230919	104000	83138950	19270	19270	19270	19270	0
489	20230919	103900	83138950	19270	19270	19270	19270	0
490	20230919	103800	83138950	19270	19170	19270	19150	49
491	20230919	103700	82200390	19280	19280	19280	19280	0
492	20230919	103600	82200390	19280	19280	19280	19280	0
493	20230919	103500	82200390	19280	19280	19280	19280	0
494	20230919	103400	82200390	19280	19280	19280	19280	1
495	20230919	103300	82181110	19290	19290	19290	19290	0
496	20230919	103200	82181110	19290	19290	19290	19290	0
497	20230919	103100	82181110	19290	19290	19290	19290	0
498	20230919	103000	82181110	19290	19280	19290	19280	25
499	20230919	102900	81698900	19290	19290	19290	19290	0
500	20230919	102800	81698900	19290	19290	19290	19290	0
501	20230919	102700	81698900	19290	19290	19290	19290	0
502	20230919	102600	81698900	19290	19290	19290	19290	0
503	20230919	102500	81698900	19290	19290	19290	19290	0
504	20230919	102400	81698900	19290	19290	19290	19290	0
505	20230919	102300	81698900	19290	19290	19290	19290	0
506	20230919	102200	81698900	19290	19290	19290	19290	0
507	20230919	102100	81698900	19290	19290	19290	19290	0
508	20230919	102000	81698900	19290	19290	19290	19290	1
509	20230919	101900	81679610	19160	19160	19160	19160	133
510	20230919	101800	79131330	19170	19170	19170	19170	0
511	20230919	101700	79131330	19170	19170	19170	19170	12
512	20230919	101600	78901290	19200	19200	19200	19170	7
513	20230919	101500	78766920	19310	19310	19310	19310	0
514	20230919	101400	78766920	19310	19310	19310	19310	7
515	20230919	101300	78631750	19310	19310	19310	19310	5
516	20230919	101200	78535200	19310	19310	19310	19310	0
517	20230919	101100	78535200	19310	19310	19310	19310	0
518	20230919	101000	78535200	19310	19260	19310	19260	5
519	20230919	100900	78438770	19110	19110	19110	19110	0
520	20230919	100800	78438770	19110	19110	19110	19110	0
521	20230919	100700	78438770	19110	19110	19110	19110	0
522	20230919	100600	78438770	19110	19110	19110	19110	4
523	20230919	100500	78362330	19290	19290	19290	19290	1
524	20230919	100400	78343040	19220	19220	19220	19220	51
525	20230919	100300	77362820	19310	19310	19310	19310	0
526	20230919	100200	77362820	19310	19310	19310	19310	0
527	20230919	100100	77362820	19310	19310	19310	19300	3
528	20230919	100000	77304900	19320	19320	19320	19320	1
529	20230919	095900	77285580	19090	19080	19100	19080	475
530	20230919	095800	68222040	19080	19080	19080	19080	0
531	20230919	095700	68222040	19080	19080	19080	19080	11
532	20230919	095600	68012160	19070	19080	19080	19070	56
533	20230919	095500	66943740	19080	19080	19080	19070	15
534	20230919	095400	66657570	19090	19090	19090	19090	16
535	20230919	095300	66352130	19100	19120	19120	19100	735
536	20230919	095200	52301350	19130	19150	19170	19130	384
537	20230919	095100	44948030	19170	19190	19190	19160	30
538	20230919	095000	44372940	19170	19200	19200	19170	3
539	20230919	094900	44315380	19170	19170	19170	19170	0
540	20230919	094800	44315380	19170	19170	19170	19170	50
541	20230919	094700	43356880	19280	19280	19280	19280	0
542	20230919	094600	43356880	19280	19280	19280	19280	1
543	20230919	094500	43337600	19190	19210	19210	19190	241
544	20230919	094400	38709840	19210	19240	19240	19210	385
545	20230919	094300	31310330	19320	19320	19320	19320	0
546	20230919	094200	31310330	19320	19320	19320	19320	0
547	20230919	094100	31310330	19320	19320	19320	19320	1
548	20230919	094000	31291010	19320	19320	19320	19320	1
549	20230919	093900	31271690	19230	19230	19230	19230	1
550	20230919	093800	31252460	19230	19250	19250	19230	15
551	20230919	093700	30963930	19230	19230	19230	19230	0
552	20230919	093600	30963930	19230	19230	19230	19230	0
553	20230919	093500	30963930	19230	19300	19300	19230	98
554	20230919	093400	29079320	19330	19330	19330	19330	0
555	20230919	093300	29079320	19330	19330	19330	19330	1
556	20230919	093200	29059990	19220	19220	19220	19220	0
557	20230919	093100	29059990	19220	19220	19220	19220	0
558	20230919	093000	29059990	19220	19220	19220	19220	0
559	20230919	092900	29059990	19220	19230	19230	19220	400
560	20230919	092800	21371790	19230	19240	19240	19230	8
561	20230919	092700	21217920	19320	19320	19320	19320	0
562	20230919	092600	21217920	19320	19320	19320	19320	0
563	20230919	092500	21217920	19320	19330	19330	19320	73
564	20230919	092400	19807350	19390	19390	19390	19390	63
565	20230919	092300	18585780	19390	19390	19390	19390	1
566	20230919	092200	18566390	19330	19330	19330	19330	35
567	20230919	092100	17889840	19320	19320	19320	19320	49
568	20230919	092000	16943160	19320	19310	19320	19310	10
569	20230919	091900	16750050	19240	19240	19240	19240	3
570	20230919	091800	16692330	19310	19310	19310	19310	0
571	20230919	091700	16692330	19310	19310	19310	19310	0
572	20230919	091600	16692330	19310	19280	19310	19220	143
573	20230919	091500	13940080	19280	19270	19280	19270	2
574	20230919	091400	13901530	19240	19240	19240	19240	0
575	20230919	091300	13901530	19240	19240	19240	19240	0
576	20230919	091200	13901530	19240	19240	19240	19240	0
577	20230919	091100	13901530	19240	19250	19250	19240	100
578	20230919	091000	11977300	19230	19230	19230	19230	0
579	20230919	090900	11977300	19230	19230	19230	19230	0
580	20230919	090800	11977300	19230	19230	19230	19230	0
581	20230919	090700	11977300	19230	19230	19230	19230	0
582	20230919	090600	11977300	19230	19230	19230	19230	1
583	20230919	090500	11958070	19250	19250	19250	19250	47
584	20230919	090400	11053320	19250	19250	19250	19250	33
585	20230919	090300	10418070	19210	19210	19210	19210	50
586	20230919	090200	9457570	19250	19250	19250	19250	0
587	20230919	090100	9457570	19250	19250	19250	19250	0
588	20230919	090000	9457570	19250	19300	19320	19250	490