KissMeData/007770/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184700	1418382730	18840	18840	18840	18840	1959
3	20230925	184600	1418382730	18840	18840	18840	18840	0
4	20230925	184500	1418382730	18840	18840	18840	18840	0
5	20230925	184400	1418382730	18840	18840	18840	18840	0
6	20230925	184300	1418382730	18840	18840	18840	18840	0
7	20230925	184200	1418382730	18840	18840	18840	18840	0
8	20230925	184100	1418382730	18840	18840	18840	18840	0
9	20230925	184000	1418382730	18840	18840	18840	18840	0
10	20230925	183900	1418382730	18840	18840	18840	18840	0
11	20230925	183800	1418382730	18840	18840	18840	18840	0
12	20230925	183700	1418382730	18840	18840	18840	18840	0
13	20230925	183600	1418382730	18840	18840	18840	18840	0
14	20230925	183500	1418382730	18840	18840	18840	18840	0
15	20230925	183400	1418382730	18840	18840	18840	18840	0
16	20230925	183300	1418382730	18840	18840	18840	18840	0
17	20230925	183200	1418382730	18840	18840	18840	18840	0
18	20230925	183100	1418382730	18840	18840	18840	18840	0
19	20230925	183000	1418382730	18840	18840	18840	18840	0
20	20230925	182900	1418382730	18840	18840	18840	18840	0
21	20230925	182800	1418382730	18840	18840	18840	18840	0
22	20230925	182700	1418382730	18840	18840	18840	18840	0
23	20230925	182600	1418382730	18840	18840	18840	18840	0
24	20230925	182500	1418382730	18840	18840	18840	18840	0
25	20230925	182400	1418382730	18840	18840	18840	18840	0
26	20230925	182300	1418382730	18840	18840	18840	18840	0
27	20230925	182200	1418382730	18840	18840	18840	18840	0
28	20230925	182100	1418382730	18840	18840	18840	18840	0
29	20230925	182000	1418382730	18840	18840	18840	18840	0
30	20230925	181900	1418382730	18840	18840	18840	18840	0
31	20230925	181800	1418382730	18840	18840	18840	18840	0
32	20230925	181700	1418382730	18840	18840	18840	18840	1959
33	20230925	181600	1418382730	18840	18840	18840	18840	0
34	20230925	181500	1418382730	18840	18840	18840	18840	0
35	20230925	181400	1418382730	18840	18840	18840	18840	0
36	20230925	181300	1418382730	18840	18840	18840	18840	0
37	20230925	181200	1418382730	18840	18840	18840	18840	0
38	20230925	181100	1418382730	18840	18840	18840	18840	0
39	20230925	181000	1418382730	18840	18840	18840	18840	0
40	20230925	180900	1418382730	18840	18840	18840	18840	0
41	20230925	180800	1418382730	18840	18840	18840	18840	0
42	20230925	180700	1418382730	18840	18840	18840	18840	0
43	20230925	180600	1418382730	18840	18840	18840	18840	0
44	20230925	180500	1418382730	18840	18840	18840	18840	0
45	20230925	180400	1418382730	18840	18840	18840	18840	0
46	20230925	180300	1418382730	18840	18840	18840	18840	0
47	20230925	180200	1418382730	18840	18840	18840	18840	0
48	20230925	180100	1418382730	18840	18840	18840	18840	0
49	20230925	180000	1418382730	18840	18840	18840	18840	0
50	20230925	175900	1418382730	18840	18840	18840	18840	0
51	20230925	175800	1418382730	18840	18840	18840	18840	0
52	20230925	175700	1418382730	18840	18840	18840	18840	0
53	20230925	175600	1418382730	18840	18840	18840	18840	0
54	20230925	175500	1418382730	18840	18840	18840	18840	0
55	20230925	175400	1418382730	18840	18840	18840	18840	0
56	20230925	175300	1418382730	18840	18840	18840	18840	0
57	20230925	175200	1418382730	18840	18840	18840	18840	0
58	20230925	175100	1418382730	18840	18840	18840	18840	0
59	20230925	175000	1418382730	18840	18840	18840	18840	0
60	20230925	174900	1418382730	18840	18840	18840	18840	0
61	20230925	174800	1418382730	18840	18840	18840	18840	0
62	20230925	174700	1418382730	18840	18840	18840	18840	1959
63	20230925	174600	1418382730	18840	18840	18840	18840	0
64	20230925	174500	1418382730	18840	18840	18840	18840	0
65	20230925	174400	1418382730	18840	18840	18840	18840	0
66	20230925	174300	1418382730	18840	18840	18840	18840	0
67	20230925	174200	1418382730	18840	18840	18840	18840	0
68	20230925	174100	1418382730	18840	18840	18840	18840	0
69	20230925	174000	1418382730	18840	18840	18840	18840	0
70	20230925	173900	1418382730	18840	18840	18840	18840	0
71	20230925	173800	1418382730	18840	18840	18840	18840	0
72	20230925	173700	1418382730	18840	18840	18840	18840	0
73	20230925	173600	1418382730	18840	18840	18840	18840	0
74	20230925	173500	1418382730	18840	18840	18840	18840	0
75	20230925	173400	1418382730	18840	18840	18840	18840	0
76	20230925	173300	1418382730	18840	18840	18840	18840	0
77	20230925	173200	1418382730	18840	18840	18840	18840	0
78	20230925	173100	1418382730	18840	18840	18840	18840	0
79	20230925	173000	1418382730	18840	18840	18840	18840	0
80	20230925	172900	1418382730	18840	18840	18840	18840	0
81	20230925	172800	1418382730	18840	18840	18840	18840	0
82	20230925	172700	1418382730	18840	18840	18840	18840	0
83	20230925	172600	1418382730	18840	18840	18840	18840	0
84	20230925	172500	1418382730	18840	18840	18840	18840	0
85	20230925	172400	1418382730	18840	18840	18840	18840	0
86	20230925	172300	1418382730	18840	18840	18840	18840	0
87	20230925	172200	1418382730	18840	18840	18840	18840	0
88	20230925	172100	1418382730	18840	18840	18840	18840	0
89	20230925	172000	1418382730	18840	18840	18840	18840	0
90	20230925	171900	1418382730	18840	18840	18840	18840	0
91	20230925	171800	1418382730	18840	18840	18840	18840	0
92	20230925	171700	1418382730	18840	18840	18840	18840	1959
93	20230925	171600	1418382730	18840	18840	18840	18840	0
94	20230925	171500	1418382730	18840	18840	18840	18840	0
95	20230925	171400	1418382730	18840	18840	18840	18840	0
96	20230925	171300	1418382730	18840	18840	18840	18840	0
97	20230925	171200	1418382730	18840	18840	18840	18840	0
98	20230925	171100	1418382730	18840	18840	18840	18840	0
99	20230925	171000	1418382730	18840	18840	18840	18840	0
100	20230925	170900	1418382730	18840	18840	18840	18840	0
101	20230925	170800	1418382730	18840	18840	18840	18840	0
102	20230925	170700	1418382730	18840	18840	18840	18840	0
103	20230925	170600	1418382730	18840	18840	18840	18840	0
104	20230925	170500	1418382730	18840	18840	18840	18840	0
105	20230925	170400	1418382730	18840	18840	18840	18840	0
106	20230925	170300	1418382730	18840	18840	18840	18840	0
107	20230925	170200	1418382730	18840	18840	18840	18840	0
108	20230925	170100	1418382730	18840	18840	18840	18840	0
109	20230925	170000	1418382730	18840	18840	18840	18840	0
110	20230925	165900	1418382730	18840	18840	18840	18840	0
111	20230925	165800	1418382730	18840	18840	18840	18840	0
112	20230925	165700	1418382730	18840	18840	18840	18840	0
113	20230925	165600	1418382730	18840	18840	18840	18840	0
114	20230925	165500	1418382730	18840	18840	18840	18840	0
115	20230925	165400	1418382730	18840	18840	18840	18840	0
116	20230925	165300	1418382730	18840	18840	18840	18840	0
117	20230925	165200	1418382730	18840	18840	18840	18840	0
118	20230925	165100	1418382730	18840	18840	18840	18840	0
119	20230925	165000	1418382730	18840	18840	18840	18840	0
120	20230925	164900	1418382730	18840	18840	18840	18840	0
121	20230925	164800	1418382730	18840	18840	18840	18840	0
122	20230925	164700	1418382730	18840	18840	18840	18840	1959
123	20230925	164600	1418382730	18840	18840	18840	18840	0
124	20230925	164500	1418382730	18840	18840	18840	18840	0
125	20230925	164400	1418382730	18840	18840	18840	18840	0
126	20230925	164300	1418382730	18840	18840	18840	18840	0
127	20230925	164200	1418382730	18840	18840	18840	18840	0
128	20230925	164100	1418382730	18840	18840	18840	18840	0
129	20230925	164000	1418382730	18840	18840	18840	18840	0
130	20230925	163900	1418382730	18840	18840	18840	18840	0
131	20230925	163800	1418382730	18840	18840	18840	18840	0
132	20230925	163700	1418382730	18840	18840	18840	18840	0
133	20230925	163600	1418382730	18840	18840	18840	18840	0
134	20230925	163500	1418382730	18840	18840	18840	18840	0
135	20230925	163400	1418382730	18840	18840	18840	18840	0
136	20230925	163300	1418382730	18840	18840	18840	18840	0
137	20230925	163200	1418382730	18840	18840	18840	18840	0
138	20230925	163100	1418382730	18840	18840	18840	18840	0
139	20230925	163000	1418382730	18840	18840	18840	18840	0
140	20230925	162900	1418382730	18840	18840	18840	18840	0
141	20230925	162800	1418382730	18840	18840	18840	18840	0
142	20230925	162700	1418382730	18840	18840	18840	18840	0
143	20230925	162600	1418382730	18840	18840	18840	18840	0
144	20230925	162500	1418382730	18840	18840	18840	18840	0
145	20230925	162400	1418382730	18840	18840	18840	18840	0
146	20230925	162300	1418382730	18840	18840	18840	18840	0
147	20230925	162200	1418382730	18840	18840	18840	18840	0
148	20230925	162100	1418382730	18840	18840	18840	18840	0
149	20230925	162000	1418382730	18840	18840	18840	18840	0
150	20230925	161900	1418382730	18840	18840	18840	18840	0
151	20230925	161800	1418382730	18840	18840	18840	18840	0
152	20230925	161700	1418382730	18840	18840	18840	18840	1959
153	20230925	161600	1418382730	18840	18840	18840	18840	0
154	20230925	161500	1418382730	18840	18840	18840	18840	0
155	20230925	161400	1418382730	18840	18840	18840	18840	0
156	20230925	161300	1418382730	18840	18840	18840	18840	0
157	20230925	161200	1418382730	18840	18840	18840	18840	0
158	20230925	161100	1418382730	18840	18840	18840	18840	0
159	20230925	161000	1418382730	18840	18840	18840	18840	0
160	20230925	160900	1418382730	18840	18840	18840	18840	0
161	20230925	160800	1418382730	18840	18840	18840	18840	0
162	20230925	160700	1418382730	18840	18840	18840	18840	0
163	20230925	160600	1418382730	18840	18840	18840	18840	0
164	20230925	160500	1418382730	18840	18840	18840	18840	0
165	20230925	160400	1418382730	18840	18840	18840	18840	0
166	20230925	160300	1418382730	18840	18840	18840	18840	0
167	20230925	160200	1418382730	18840	18840	18840	18840	0
168	20230925	160100	1418382730	18840	18840	18840	18840	0
169	20230925	160000	1418382730	18840	18840	18840	18840	0
170	20230925	155900	1418382730	18840	18840	18840	18840	0
171	20230925	155800	1418382730	18840	18840	18840	18840	0
172	20230925	155700	1418382730	18840	18840	18840	18840	0
173	20230925	155600	1418382730	18840	18840	18840	18840	0
174	20230925	155500	1418382730	18840	18840	18840	18840	0
175	20230925	155400	1418382730	18840	18840	18840	18840	0
176	20230925	155300	1418382730	18840	18840	18840	18840	0
177	20230925	155200	1418382730	18840	18840	18840	18840	0
178	20230925	155100	1418382730	18840	18840	18840	18840	0
179	20230925	155000	1418382730	18840	18840	18840	18840	0
180	20230925	154900	1418382730	18840	18840	18840	18840	0
181	20230925	154800	1418382730	18840	18840	18840	18840	0
182	20230925	154700	1418382730	18840	18840	18840	18840	1959
183	20230925	154600	1418382730	18840	18840	18840	18840	0
184	20230925	154500	1418382730	18840	18840	18840	18840	0
185	20230925	154400	1418382730	18840	18840	18840	18840	0
186	20230925	154300	1418382730	18840	18840	18840	18840	0
187	20230925	154200	1418382730	18840	18840	18840	18840	0
188	20230925	154100	1418382730	18840	18840	18840	18840	0
189	20230925	154000	1418382730	18840	18840	18840	18840	0
190	20230925	153900	1418382730	18840	18840	18840	18840	0
191	20230925	153800	1418382730	18840	18840	18840	18840	0
192	20230925	153700	1418382730	18840	18840	18840	18840	0
193	20230925	153600	1418382730	18840	18840	18840	18840	0
194	20230925	153500	1418382730	18840	18840	18840	18840	0
195	20230925	153400	1418382730	18840	18840	18840	18840	0
196	20230925	153300	1418382730	18840	18840	18840	18840	0
197	20230925	153200	1418382730	18840	18840	18840	18840	0
198	20230925	153100	1418382730	18840	18840	18840	18840	0
199	20230925	153000	1418382730	18840	18840	18840	18840	1959
200	20230925	152900	1381475170	18850	18850	18850	18850	0
201	20230925	152800	1381475170	18850	18850	18850	18850	0
202	20230925	152700	1381475170	18850	18850	18850	18850	0
203	20230925	152600	1381475170	18850	18850	18850	18850	0
204	20230925	152500	1381475170	18850	18850	18850	18850	0
205	20230925	152400	1381475170	18850	18850	18850	18850	0
206	20230925	152300	1381475170	18850	18850	18850	18850	0
207	20230925	152200	1381475170	18850	18850	18850	18850	0
208	20230925	152100	1381475170	18850	18850	18850	18850	0
209	20230925	152000	1381475170	18850	18850	18850	18850	0
210	20230925	151900	1381475170	18850	18850	18860	18850	375
211	20230925	151800	1374405460	18850	18860	18860	18850	732
212	20230925	151700	1360605260	18860	18880	18880	18860	718
213	20230925	151600	1347062820	18880	18880	18880	18870	908
214	20230925	151500	1329925380	18880	18870	18880	18870	101
215	20230925	151400	1328019000	18870	18880	18880	18870	313
216	20230925	151300	1322111200	18880	18880	18900	18880	377
217	20230925	151200	1314992900	18880	18880	18880	18880	139
218	20230925	151100	1312368580	18880	18880	18880	18880	9
219	20230925	151000	1312198660	18880	18910	18910	18880	808
220	20230925	150900	1296932230	18900	18900	18900	18900	508
221	20230925	150800	1287331030	18900	18890	18900	18890	79
222	20230925	150700	1285838000	18880	18900	18900	18880	287
223	20230925	150600	1280416090	18900	18900	18900	18900	110
224	20230925	150500	1278337090	18900	18950	18950	18900	130
225	20230925	150400	1275877520	18910	18920	18920	18910	250
226	20230925	150300	1271150010	18910	18920	18920	18910	52
227	20230925	150200	1270166680	18960	18960	18960	18960	0
228	20230925	150100	1270166680	18960	18960	18960	18960	2
229	20230925	150000	1270128760	18960	18960	18960	18960	22
230	20230925	145900	1269711640	18960	18910	18960	18900	725
231	20230925	145800	1255984270	18900	18910	18910	18900	10
232	20230925	145700	1255795180	18950	18940	18950	18940	696
233	20230925	145600	1242612000	18900	18920	18930	18900	368
234	20230925	145500	1235648760	18900	18900	18900	18900	3
235	20230925	145400	1235592060	18910	18910	18910	18910	1
236	20230925	145300	1235573150	18900	18890	18900	18890	235
237	20230925	145200	1231132650	18890	18890	18890	18890	249
238	20230925	145100	1226429040	18900	18900	18900	18900	5
239	20230925	145000	1226334540	18860	18860	18860	18860	26
240	20230925	144900	1225844180	18860	18860	18860	18860	123
241	20230925	144800	1223524400	18900	18900	18900	18900	50
242	20230925	144700	1222579400	18870	18860	18870	18860	264
243	20230925	144600	1217600090	18850	18860	18860	18850	234
244	20230925	144500	1213187800	18870	18900	18900	18870	99
245	20230925	144400	1211319520	18900	18900	18900	18900	1
246	20230925	144300	1211300620	18900	18870	18900	18870	317
247	20230925	144200	1205315680	18870	18870	18870	18860	147
248	20230925	144100	1202542310	18870	18890	18900	18870	130
249	20230925	144000	1200088760	18890	18890	18890	18890	0
250	20230925	143900	1200088760	18890	18850	18890	18850	581
251	20230925	143800	1189123370	18860	18850	18860	18850	755
252	20230925	143700	1174888560	18860	18870	18870	18850	555
253	20230925	143600	1164420580	18870	18870	18870	18870	7
254	20230925	143500	1164288490	18870	18940	18940	18870	1123
255	20230925	143400	1143085240	18900	18900	18900	18900	132
256	20230925	143300	1140590440	18890	18890	18890	18890	1
257	20230925	143200	1140571550	18890	18900	18900	18890	18
258	20230925	143100	1140231390	18900	18900	18900	18900	0
259	20230925	143000	1140231390	18900	18880	18950	18880	302
260	20230925	142900	1134515800	18880	18880	18880	18880	625
261	20230925	142800	1122715800	18880	18880	18880	18880	6
262	20230925	142700	1122602520	18890	18900	18910	18890	307
263	20230925	142600	1116799180	18900	18890	18900	18890	154
264	20230925	142500	1113889950	18890	18910	18910	18890	95
265	20230925	142400	1112094410	18910	18910	18910	18910	0
266	20230925	142300	1112094410	18910	18910	18910	18910	6
267	20230925	142200	1111980950	18910	18910	18910	18910	4
268	20230925	142100	1111905310	18950	18950	18950	18950	0
269	20230925	142000	1111905310	18950	18920	18950	18900	57
270	20230925	141900	1110827730	18950	18950	18950	18950	20
271	20230925	141800	1110448730	18950	18950	18950	18950	0
272	20230925	141700	1110448730	18950	18950	18950	18950	50
273	20230925	141600	1109501230	18950	18950	18950	18950	5
274	20230925	141500	1109406480	18900	18900	18900	18900	1
275	20230925	141400	1109387580	18930	18950	18950	18930	117
276	20230925	141300	1107172170	18940	18930	18940	18930	106
277	20230925	141200	1105165320	18940	18930	18940	18930	385
278	20230925	141100	1097877200	18910	18930	18930	18910	11
279	20230925	141000	1097668990	18930	18930	18930	18930	0
280	20230925	140900	1097668990	18930	18890	18930	18890	200
281	20230925	140800	1093889280	18870	18880	18880	18870	1063
282	20230925	140700	1073823880	18890	18890	18900	18890	80
283	20230925	140600	1072312670	18900	18900	18900	18900	30
284	20230925	140500	1071745670	18900	18900	18900	18900	12
285	20230925	140400	1071518870	18900	18880	18900	18880	22
286	20230925	140300	1071103470	18890	18890	18890	18890	306
287	20230925	140200	1065323130	18890	18890	18890	18890	10
288	20230925	140100	1065134230	18890	18890	18890	18890	0
289	20230925	140000	1065134230	18890	18890	18890	18890	51
290	20230925	135900	1064170840	18900	18900	18900	18900	474
291	20230925	135800	1055212240	18900	18910	18910	18900	252
292	20230925	135700	1050449320	18910	18910	18910	18910	2
293	20230925	135600	1050411500	18910	18920	18920	18910	142
294	20230925	135500	1047726250	18920	18920	18920	18920	0
295	20230925	135400	1047726250	18920	18910	18920	18910	68
296	20230925	135300	1046440300	18930	18930	18930	18930	57
297	20230925	135200	1045361290	18930	18930	18930	18930	32
298	20230925	135100	1044755530	18960	18950	18960	18950	18
299	20230925	135000	1044414330	18960	18960	18960	18960	0
300	20230925	134900	1044414330	18960	18900	18960	18900	90
301	20230925	134800	1042710950	18900	18900	18900	18900	0
302	20230925	134700	1042710950	18900	18900	18900	18900	239
303	20230925	134600	1038193850	18900	18940	18940	18900	863
304	20230925	134500	1021877250	18910	18910	18910	18910	2
305	20230925	134400	1021839430	18910	18910	18910	18910	1
306	20230925	134300	1021820520	18910	18910	18910	18910	1
307	20230925	134200	1021801610	18900	18900	18900	18900	243
308	20230925	134100	1017208910	18960	18960	18960	18960	63
309	20230925	134000	1016014430	18900	18900	18900	18900	44
310	20230925	133900	1015182830	18900	18950	18950	18900	1962
311	20230925	133800	978081870	18940	18950	18950	18940	58
312	20230925	133700	976982820	18950	18950	18950	18950	55
313	20230925	133600	975940570	18950	18950	18950	18950	64
314	20230925	133500	974727770	18950	18950	18950	18950	5
315	20230925	133400	974633020	18950	18990	18990	18950	499
316	20230925	133300	965168470	19000	19000	19000	19000	0
317	20230925	133200	965168470	19000	19000	19000	19000	11
318	20230925	133100	964959470	19000	18990	19000	18990	61
319	20230925	133000	963800930	19000	19020	19020	19000	1005
320	20230925	132900	944701790	19010	19090	19090	19010	600
321	20230925	132800	933289700	19100	19100	19100	19100	4
322	20230925	132700	933213300	19160	19160	19160	19160	0
323	20230925	132600	933213300	19160	19160	19160	19160	10
324	20230925	132500	933021700	19170	19170	19170	19170	0
325	20230925	132400	933021700	19170	19140	19170	19140	52
326	20230925	132300	932026130	19150	19150	19150	19150	0
327	20230925	132200	932026130	19150	19150	19150	19150	0
328	20230925	132100	932026130	19150	19150	19150	19150	127
329	20230925	132000	929594080	19150	19150	19150	19150	194
330	20230925	131900	925878980	19150	19150	19150	19150	0
331	20230925	131800	925878980	19150	19150	19150	19150	0
332	20230925	131700	925878980	19150	19150	19150	19150	6
333	20230925	131600	925764080	19150	19140	19150	19140	6
334	20230925	131500	925649190	19090	19090	19090	19090	28
335	20230925	131400	925114670	19090	19150	19150	19090	150
336	20230925	131300	922249960	19100	19150	19150	19100	15
337	20230925	131200	921963410	19140	19100	19140	19100	3
338	20230925	131100	921906070	19100	19100	19100	19100	1
339	20230925	131000	921886970	19140	19140	19140	19140	0
340	20230925	130900	921886970	19140	19140	19140	19140	0
341	20230925	130800	921886970	19140	19140	19140	19140	5
342	20230925	130700	921791270	19140	19130	19140	19130	11
343	20230925	130600	921580780	19130	19130	19130	19130	2
344	20230925	130500	921542520	19130	19000	19130	19000	5
345	20230925	130400	921447130	19000	19000	19000	19000	0
346	20230925	130300	921447130	19000	19030	19030	19000	229
347	20230925	130200	917095470	19030	19040	19040	19030	120
348	20230925	130100	914811710	19130	19100	19130	19100	14
349	20230925	130000	914544100	19100	19100	19100	19100	43
350	20230925	125900	913722800	19040	19030	19040	19030	204
351	20230925	125800	909840650	19040	19040	19040	19040	0
352	20230925	125700	909840650	19040	19040	19040	19040	129
353	20230925	125600	907384490	19110	19110	19110	19060	52
354	20230925	125500	906393270	19110	19110	19110	19110	1
355	20230925	125400	906374160	19040	19040	19040	19040	3
356	20230925	125300	906317040	19130	19120	19130	19120	100
357	20230925	125200	904404510	19040	19050	19050	19040	49
358	20230925	125100	903471120	19050	19060	19060	19050	141
359	20230925	125000	900783680	19110	19110	19110	19110	1
360	20230925	124900	900764570	19020	19020	19020	19020	0
361	20230925	124800	900764570	19020	19020	19020	19020	0
362	20230925	124700	900764570	19020	19040	19040	19020	120
363	20230925	124600	898479790	19000	19000	19000	19000	4
364	20230925	124500	898403790	19000	19000	19000	19000	0
365	20230925	124400	898403790	19000	19000	19000	19000	0
366	20230925	124300	898403790	19000	19000	19000	19000	0
367	20230925	124200	898403790	19000	19000	19000	19000	0
368	20230925	124100	898403790	19000	19000	19000	19000	0
369	20230925	124000	898403790	19000	19000	19000	19000	0
370	20230925	123900	898403790	19000	19000	19000	19000	0
371	20230925	123800	898403790	19000	19000	19000	19000	0
372	20230925	123700	898403790	19000	19000	19000	19000	0
373	20230925	123600	898403790	19000	19000	19000	19000	0
374	20230925	123500	898403790	19000	19000	19000	19000	3
375	20230925	123400	898346790	19000	19000	19000	19000	1
376	20230925	123300	898327790	19040	19040	19040	19040	0
377	20230925	123200	898327790	19040	19040	19040	19040	0
378	20230925	123100	898327790	19040	19040	19040	19040	0
379	20230925	123000	898327790	19040	19040	19040	19040	20
380	20230925	122900	897946990	19010	19010	19010	19010	120
381	20230925	122800	895665790	19010	19010	19010	19010	1
382	20230925	122700	895646780	19010	19040	19040	19010	34
383	20230925	122600	895000290	19010	19010	19010	19010	50
384	20230925	122500	894049790	19010	19010	19010	19010	0
385	20230925	122400	894049790	19010	19010	19010	19010	7
386	20230925	122300	893916720	19040	19040	19040	19040	16
387	20230925	122200	893612080	19040	19020	19040	19010	115
388	20230925	122100	891425880	19010	19010	19010	19010	0
389	20230925	122000	891425880	19010	19010	19010	19010	2
390	20230925	121900	891387860	19020	19020	19020	19020	200
391	20230925	121800	887583860	19040	19040	19040	19040	144
392	20230925	121700	884842100	19040	19040	19040	19040	0
393	20230925	121600	884842100	19040	19040	19040	19040	2
394	20230925	121500	884804020	19040	19040	19040	19040	0
395	20230925	121400	884804020	19040	19030	19040	19030	229
396	20230925	121300	880444660	19030	19030	19030	19030	0
397	20230925	121200	880444660	19030	19030	19030	19030	0
398	20230925	121100	880444660	19030	19030	19030	19030	201
399	20230925	121000	876619630	19030	19030	19030	19030	200
400	20230925	120900	872813630	19030	19030	19030	19030	0
401	20230925	120800	872813630	19030	19030	19030	19030	201
402	20230925	120700	868988600	19030	18960	19030	18960	100
403	20230925	120600	867089800	18960	18960	18960	18960	17
404	20230925	120500	866767480	18950	18950	18950	18950	1
405	20230925	120400	866748530	18960	18960	18960	18960	100
406	20230925	120300	864852530	18960	18980	18980	18960	103
407	20230925	120200	862899630	18990	18990	18990	18990	0
408	20230925	120100	862899630	18990	18990	18990	18990	21
409	20230925	120000	862500840	18990	18990	18990	18990	0
410	20230925	115900	862500840	18990	18990	19000	18990	141
411	20230925	115800	859823240	18990	18990	18990	18990	0
412	20230925	115700	859823240	18990	18990	18990	18990	1
413	20230925	115600	859804250	18990	18990	18990	18990	101
414	20230925	115500	857886260	19000	19000	19000	19000	0
415	20230925	115400	857886260	19000	19000	19000	19000	0
416	20230925	115300	857886260	19000	19000	19000	19000	44
417	20230925	115200	857050260	19000	19000	19000	19000	88
418	20230925	115100	855378260	19000	19000	19000	19000	100
419	20230925	115000	853478260	19000	19000	19000	19000	0
420	20230925	114900	853478260	19000	19000	19000	19000	5
421	20230925	114800	853383260	18930	18930	18930	18930	6
422	20230925	114700	853269680	18930	18930	18930	18910	297
423	20230925	114600	847647530	18930	18930	18930	18930	0
424	20230925	114500	847647530	18930	19000	19000	18930	33
425	20230925	114400	847021930	19000	18990	19000	18990	204
426	20230925	114300	843147040	18990	18990	18990	18990	0
427	20230925	114200	843147040	18990	18990	18990	18990	0
428	20230925	114100	843147040	18990	18990	18990	18990	10
429	20230925	114000	842957140	18990	18990	18990	18990	0
430	20230925	113900	842957140	18990	18990	18990	18990	0
431	20230925	113800	842957140	18990	18990	18990	18990	25
432	20230925	113700	842482390	18990	18990	18990	18990	0
433	20230925	113600	842482390	18990	18980	18990	18980	5
434	20230925	113500	842387460	18890	18890	18890	18890	0
435	20230925	113400	842387460	18890	18900	18900	18890	45
436	20230925	113300	841537210	18880	18880	18880	18880	0
437	20230925	113200	841537210	18880	18880	18880	18880	0
438	20230925	113100	841537210	18880	18880	18880	18880	0
439	20230925	113000	841537210	18880	18880	18880	18880	0
440	20230925	112900	841537210	18880	18900	18900	18880	640
441	20230925	112800	829447470	18890	18890	18890	18890	15
442	20230925	112700	829164120	18890	18910	18920	18890	471
443	20230925	112600	820257540	18890	18890	18890	18890	22
444	20230925	112500	819841960	18880	18880	18880	18880	0
445	20230925	112400	819841960	18880	18900	18900	18880	153
446	20230925	112300	816951950	18900	18910	18910	18900	51
447	20230925	112200	815987840	18910	18910	18910	18910	20
448	20230925	112100	815609640	18890	18970	18970	18890	1722
449	20230925	112000	783029740	18970	18980	18980	18970	3
450	20230925	111900	782972810	18970	18970	18970	18970	0
451	20230925	111800	782972810	18970	18970	18970	18970	7
452	20230925	111700	782840020	18960	18990	18990	18950	322
453	20230925	111600	776736390	18990	18990	18990	18990	0
454	20230925	111500	776736390	18990	18990	18990	18980	41
455	20230925	111400	775957830	18990	18990	18990	18990	0
456	20230925	111300	775957830	18990	18960	18990	18960	51
457	20230925	111200	774990780	18960	18970	18970	18960	60
458	20230925	111100	773852600	18970	18970	18970	18970	2
459	20230925	111000	773814660	18970	18970	18970	18970	13
460	20230925	110900	773568050	18970	18970	18970	18970	100
461	20230925	110800	771671050	18960	18960	18960	18960	26
462	20230925	110700	771178090	18960	19000	19000	18960	38
463	20230925	110600	770457120	18970	18960	18970	18960	28
464	20230925	110500	769926090	18960	18970	18970	18960	421
465	20230925	110400	761941670	18970	18970	18970	18970	225
466	20230925	110300	757673420	18970	18970	18970	18970	2
467	20230925	110200	757635480	19040	19040	19040	19040	0
468	20230925	110100	757635480	19040	19060	19060	18960	27
469	20230925	110000	757122240	19050	19060	19060	19050	20
470	20230925	105900	756741090	19130	19130	19130	19130	0
471	20230925	105800	756741090	19130	19130	19130	19130	1
472	20230925	105700	756721960	19130	19030	19130	18940	164
473	20230925	105600	753608970	19030	18930	19030	18930	142
474	20230925	105500	750920210	18920	18930	18930	18920	54
475	20230925	105400	749898220	18930	18950	18950	18930	113
476	20230925	105300	747757180	18950	18990	18990	18950	15
477	20230925	105200	747472850	18960	18990	18990	18960	371
478	20230925	105100	740435790	18990	18990	18990	18990	2
479	20230925	105000	740397810	18990	19030	19030	18990	74
480	20230925	104900	738991950	18990	18990	18990	18990	57
481	20230925	104800	737909520	18980	19010	19010	18980	2377
482	20230925	104700	692740550	19020	19020	19020	19020	64
483	20230925	104600	691523270	19030	19020	19030	19020	77
484	20230925	104500	690058670	19020	19020	19020	19020	4
485	20230925	104400	689982590	19030	19050	19050	19030	256
486	20230925	104300	685109320	19050	19080	19080	19050	40
487	20230925	104200	684347290	19090	19080	19090	19080	8
488	20230925	104100	684194640	19130	19130	19130	19130	0
489	20230925	104000	684194640	19130	19130	19130	19130	0
490	20230925	103900	684194640	19130	19130	19130	19130	0
491	20230925	103800	684194640	19130	19020	19140	19000	905
492	20230925	103700	666987170	19020	19050	19050	19020	324
493	20230925	103600	660818940	19050	19060	19060	19050	110
494	20230925	103500	658722450	19050	19050	19050	19050	40
495	20230925	103400	657960450	19090	19090	19090	19090	0
496	20230925	103300	657960450	19090	19050	19090	19040	55
497	20230925	103200	656913040	19050	19110	19110	19050	1900
498	20230925	103100	620663870	19120	19120	19120	19100	487
499	20230925	103000	611357480	19120	19120	19120	19120	29
500	20230925	102900	610803000	19120	19120	19120	19120	0
501	20230925	102800	610803000	19120	19160	19160	19120	21
502	20230925	102700	610401260	19130	19130	19130	19130	34
503	20230925	102600	609750840	19120	19120	19120	19120	5
504	20230925	102500	609655240	19110	19110	19110	19110	53
505	20230925	102400	608642410	19110	19110	19110	19110	0
506	20230925	102300	608642410	19110	19120	19120	19110	425
507	20230925	102200	600519190	19130	19120	19130	19120	207
508	20230925	102100	596560050	19130	19130	19130	19130	152
509	20230925	102000	593652290	19130	19130	19130	19130	30
510	20230925	101900	593078390	19130	19130	19130	19130	40
511	20230925	101800	592313190	19130	19140	19140	19130	251
512	20230925	101700	587511550	19130	19130	19130	19130	101
513	20230925	101600	585579420	19130	19140	19140	19130	54
514	20230925	101500	584546260	19140	19140	19140	19140	10
515	20230925	101400	584354860	19120	19120	19130	19120	53
516	20230925	101300	583341490	19120	19120	19120	19120	333
517	20230925	101200	576974530	19120	19110	19120	19110	2
518	20230925	101100	576936300	19100	19110	19110	19100	5
519	20230925	101000	576840790	19110	19110	19110	19110	251
520	20230925	100900	572044180	19110	19110	19110	19110	100
521	20230925	100800	570133180	19110	19110	19110	19110	0
522	20230925	100700	570133180	19110	19120	19120	19110	420
523	20230925	100600	562104100	19190	19190	19190	19190	2
524	20230925	100500	562065720	19190	19110	19190	19110	5
525	20230925	100400	561970090	19200	19200	19200	19090	185
526	20230925	100300	558434510	19100	19110	19110	19100	137
527	20230925	100200	555817650	19100	19110	19120	19100	475
528	20230925	100100	546744080	19100	19150	19150	19100	1632
529	20230925	100000	515538900	19140	19140	19140	19140	0
530	20230925	095900	515538900	19140	19150	19150	19140	84
531	20230925	095800	513930660	19140	19140	19140	19140	15
532	20230925	095700	513643560	19140	19150	19150	19140	122
533	20230925	095600	511307280	19150	19190	19190	19150	207
534	20230925	095500	507340730	19240	19220	19240	19220	100
535	20230925	095400	505417980	19180	19220	19220	19180	2
536	20230925	095300	505379580	19240	19170	19240	19170	208
537	20230925	095200	501389860	19170	19140	19170	19140	121
538	20230925	095100	499072730	19140	19130	19140	19130	105
539	20230925	095000	497063080	19130	19130	19140	19130	109
540	20230925	094900	494977880	19140	19160	19160	19140	352
541	20230925	094800	488239710	19160	19140	19160	19140	64
542	20230925	094700	487014600	19130	19130	19130	19130	2
543	20230925	094600	486976340	19130	19130	19130	19130	100
544	20230925	094500	485063340	19130	19130	19130	19130	10
545	20230925	094400	484872040	19190	19110	19190	19110	42
546	20230925	094300	484068460	19100	19150	19150	19100	2896
547	20230925	094200	428716830	19140	19140	19140	19140	7
548	20230925	094100	428582850	19120	19130	19230	19120	415
549	20230925	094000	420642500	19130	19140	19140	19130	1264
550	20230925	093900	396449730	19150	19180	19180	19140	3804
551	20230925	093800	323563460	19240	19170	19240	19170	130
552	20230925	093700	321067380	19170	19230	19230	19170	2312
553	20230925	093600	276683100	19220	19220	19220	19220	46
554	20230925	093500	275798980	19220	19220	19220	19220	181
555	20230925	093400	272320160	19210	19210	19210	19210	20
556	20230925	093300	271935960	19210	19210	19210	19210	2
557	20230925	093200	271897540	19200	19220	19220	19200	144
558	20230925	093100	269132540	19210	19220	19230	19210	638
559	20230925	093000	256873780	19230	19230	19230	19220	188
560	20230925	092900	253258640	19230	19220	19240	19210	422
561	20230925	092800	245144290	19210	19250	19260	19210	832
562	20230925	092700	229145730	19260	19260	19260	19260	200
563	20230925	092600	225293730	19310	19250	19310	19250	6
564	20230925	092500	225177990	19340	19340	19340	19340	0
565	20230925	092400	225177990	19340	19340	19340	19340	0
566	20230925	092300	225177990	19340	19340	19340	19340	10
567	20230925	092200	224984590	19350	19360	19360	19350	6
568	20230925	092100	224868480	19360	19310	19360	19240	531
569	20230925	092000	214636840	19300	19300	19300	19300	30
570	20230925	091900	214057840	19260	19260	19260	19260	0
571	20230925	091800	214057840	19260	19260	19260	19260	72
572	20230925	091700	212671120	19260	19270	19270	19260	280
573	20230925	091600	207278210	19270	19300	19300	19270	537
574	20230925	091500	196921930	19300	19320	19320	19300	210
575	20230925	091400	192867660	19320	19330	19330	19320	8
576	20230925	091300	192713080	19320	19320	19410	19320	425
577	20230925	091200	184498480	19320	19400	19400	19320	15
578	20230925	091100	184208190	19400	19320	19400	19320	1094
579	20230925	091000	163033190	19320	19370	19370	19310	159
580	20230925	090900	159960990	19300	19300	19370	19300	329
581	20230925	090800	153609110	19390	19280	19390	19280	41
582	20230925	090700	152818040	19280	19380	19380	19240	133
583	20230925	090600	150254570	19390	19390	19400	19390	194
584	20230925	090500	146491480	19270	19280	19320	19210	383
585	20230925	090400	139109390	19200	19210	19280	19190	1686
586	20230925	090300	106748990	19190	19330	19330	19160	1210
587	20230925	090200	83499920	19330	19440	19440	19320	1019
588	20230925	090100	63738400	19440	19460	19460	19410	344
589	20230925	090000	57053260	19460	19670	19670	19460	2908