KissMeData/010470/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184900	2117942520	13600	13600	13600	13600	3383
3	20230913	184800	2117942520	13600	13600	13600	13600	0
4	20230913	184700	2117942520	13600	13600	13600	13600	0
5	20230913	184600	2117942520	13600	13600	13600	13600	0
6	20230913	184500	2117942520	13600	13600	13600	13600	0
7	20230913	184400	2117942520	13600	13600	13600	13600	0
8	20230913	184300	2117942520	13600	13600	13600	13600	0
9	20230913	184200	2117942520	13600	13600	13600	13600	0
10	20230913	184100	2117942520	13600	13600	13600	13600	0
11	20230913	184000	2117942520	13600	13600	13600	13600	0
12	20230913	183900	2117942520	13600	13600	13600	13600	0
13	20230913	183800	2117942520	13600	13600	13600	13600	0
14	20230913	183700	2117942520	13600	13600	13600	13600	0
15	20230913	183600	2117942520	13600	13600	13600	13600	0
16	20230913	183500	2117942520	13600	13600	13600	13600	0
17	20230913	183400	2117942520	13600	13600	13600	13600	0
18	20230913	183300	2117942520	13600	13600	13600	13600	0
19	20230913	183200	2117942520	13600	13600	13600	13600	0
20	20230913	183100	2117942520	13600	13600	13600	13600	0
21	20230913	183000	2117942520	13600	13600	13600	13600	0
22	20230913	182900	2117942520	13600	13600	13600	13600	0
23	20230913	182800	2117942520	13600	13600	13600	13600	0
24	20230913	182700	2117942520	13600	13600	13600	13600	0
25	20230913	182600	2117942520	13600	13600	13600	13600	0
26	20230913	182500	2117942520	13600	13600	13600	13600	0
27	20230913	182400	2117942520	13600	13600	13600	13600	0
28	20230913	182300	2117942520	13600	13600	13600	13600	0
29	20230913	182200	2117942520	13600	13600	13600	13600	0
30	20230913	182100	2117942520	13600	13600	13600	13600	0
31	20230913	182000	2117942520	13600	13600	13600	13600	0
32	20230913	181900	2117942520	13600	13600	13600	13600	3383
33	20230913	181800	2117942520	13600	13600	13600	13600	0
34	20230913	181700	2117942520	13600	13600	13600	13600	0
35	20230913	181600	2117942520	13600	13600	13600	13600	0
36	20230913	181500	2117942520	13600	13600	13600	13600	0
37	20230913	181400	2117942520	13600	13600	13600	13600	0
38	20230913	181300	2117942520	13600	13600	13600	13600	0
39	20230913	181200	2117942520	13600	13600	13600	13600	0
40	20230913	181100	2117942520	13600	13600	13600	13600	0
41	20230913	181000	2117942520	13600	13600	13600	13600	0
42	20230913	180900	2117942520	13600	13600	13600	13600	0
43	20230913	180800	2117942520	13600	13600	13600	13600	0
44	20230913	180700	2117942520	13600	13600	13600	13600	0
45	20230913	180600	2117942520	13600	13600	13600	13600	0
46	20230913	180500	2117942520	13600	13600	13600	13600	0
47	20230913	180400	2117942520	13600	13600	13600	13600	0
48	20230913	180300	2117942520	13600	13600	13600	13600	0
49	20230913	180200	2117942520	13600	13600	13600	13600	0
50	20230913	180100	2117942520	13600	13600	13600	13600	0
51	20230913	180000	2117942520	13600	13600	13600	13600	0
52	20230913	175900	2117942520	13600	13600	13600	13600	0
53	20230913	175800	2117942520	13600	13600	13600	13600	0
54	20230913	175700	2117942520	13600	13600	13600	13600	0
55	20230913	175600	2117942520	13600	13600	13600	13600	0
56	20230913	175500	2117942520	13600	13600	13600	13600	0
57	20230913	175400	2117942520	13600	13600	13600	13600	0
58	20230913	175300	2117942520	13600	13600	13600	13600	0
59	20230913	175200	2117942520	13600	13600	13600	13600	0
60	20230913	175100	2117942520	13600	13600	13600	13600	0
61	20230913	175000	2117942520	13600	13600	13600	13600	0
62	20230913	174900	2117942520	13600	13600	13600	13600	3383
63	20230913	174800	2117942520	13600	13600	13600	13600	0
64	20230913	174700	2117942520	13600	13600	13600	13600	0
65	20230913	174600	2117942520	13600	13600	13600	13600	0
66	20230913	174500	2117942520	13600	13600	13600	13600	0
67	20230913	174400	2117942520	13600	13600	13600	13600	0
68	20230913	174300	2117942520	13600	13600	13600	13600	0
69	20230913	174200	2117942520	13600	13600	13600	13600	0
70	20230913	174100	2117942520	13600	13600	13600	13600	0
71	20230913	174000	2117942520	13600	13600	13600	13600	0
72	20230913	173900	2117942520	13600	13600	13600	13600	0
73	20230913	173800	2117942520	13600	13600	13600	13600	0
74	20230913	173700	2117942520	13600	13600	13600	13600	0
75	20230913	173600	2117942520	13600	13600	13600	13600	0
76	20230913	173500	2117942520	13600	13600	13600	13600	0
77	20230913	173400	2117942520	13600	13600	13600	13600	0
78	20230913	173300	2117942520	13600	13600	13600	13600	0
79	20230913	173200	2117942520	13600	13600	13600	13600	0
80	20230913	173100	2117942520	13600	13600	13600	13600	0
81	20230913	173000	2117942520	13600	13600	13600	13600	0
82	20230913	172900	2117942520	13600	13600	13600	13600	0
83	20230913	172800	2117942520	13600	13600	13600	13600	0
84	20230913	172700	2117942520	13600	13600	13600	13600	0
85	20230913	172600	2117942520	13600	13600	13600	13600	0
86	20230913	172500	2117942520	13600	13600	13600	13600	0
87	20230913	172400	2117942520	13600	13600	13600	13600	0
88	20230913	172300	2117942520	13600	13600	13600	13600	0
89	20230913	172200	2117942520	13600	13600	13600	13600	0
90	20230913	172100	2117942520	13600	13600	13600	13600	0
91	20230913	172000	2117942520	13600	13600	13600	13600	0
92	20230913	171900	2117942520	13600	13600	13600	13600	3383
93	20230913	171800	2117942520	13600	13600	13600	13600	0
94	20230913	171700	2117942520	13600	13600	13600	13600	0
95	20230913	171600	2117942520	13600	13600	13600	13600	0
96	20230913	171500	2117942520	13600	13600	13600	13600	0
97	20230913	171400	2117942520	13600	13600	13600	13600	0
98	20230913	171300	2117942520	13600	13600	13600	13600	0
99	20230913	171200	2117942520	13600	13600	13600	13600	0
100	20230913	171100	2117942520	13600	13600	13600	13600	0
101	20230913	171000	2117942520	13600	13600	13600	13600	0
102	20230913	170900	2117942520	13600	13600	13600	13600	0
103	20230913	170800	2117942520	13600	13600	13600	13600	0
104	20230913	170700	2117942520	13600	13600	13600	13600	0
105	20230913	170600	2117942520	13600	13600	13600	13600	0
106	20230913	170500	2117942520	13600	13600	13600	13600	0
107	20230913	170400	2117942520	13600	13600	13600	13600	0
108	20230913	170300	2117942520	13600	13600	13600	13600	0
109	20230913	170200	2117942520	13600	13600	13600	13600	0
110	20230913	170100	2117942520	13600	13600	13600	13600	0
111	20230913	170000	2117942520	13600	13600	13600	13600	0
112	20230913	165900	2117942520	13600	13600	13600	13600	0
113	20230913	165800	2117942520	13600	13600	13600	13600	0
114	20230913	165700	2117942520	13600	13600	13600	13600	0
115	20230913	165600	2117942520	13600	13600	13600	13600	0
116	20230913	165500	2117942520	13600	13600	13600	13600	0
117	20230913	165400	2117942520	13600	13600	13600	13600	0
118	20230913	165300	2117942520	13600	13600	13600	13600	0
119	20230913	165200	2117942520	13600	13600	13600	13600	0
120	20230913	165100	2117942520	13600	13600	13600	13600	0
121	20230913	165000	2117942520	13600	13600	13600	13600	0
122	20230913	164900	2117942520	13600	13600	13600	13600	3383
123	20230913	164800	2117942520	13600	13600	13600	13600	0
124	20230913	164700	2117942520	13600	13600	13600	13600	0
125	20230913	164600	2117942520	13600	13600	13600	13600	0
126	20230913	164500	2117942520	13600	13600	13600	13600	0
127	20230913	164400	2117942520	13600	13600	13600	13600	0
128	20230913	164300	2117942520	13600	13600	13600	13600	0
129	20230913	164200	2117942520	13600	13600	13600	13600	0
130	20230913	164100	2117942520	13600	13600	13600	13600	0
131	20230913	164000	2117942520	13600	13600	13600	13600	0
132	20230913	163900	2117942520	13600	13600	13600	13600	0
133	20230913	163800	2117942520	13600	13600	13600	13600	0
134	20230913	163700	2117942520	13600	13600	13600	13600	0
135	20230913	163600	2117942520	13600	13600	13600	13600	0
136	20230913	163500	2117942520	13600	13600	13600	13600	0
137	20230913	163400	2117942520	13600	13600	13600	13600	0
138	20230913	163300	2117942520	13600	13600	13600	13600	0
139	20230913	163200	2117942520	13600	13600	13600	13600	0
140	20230913	163100	2117942520	13600	13600	13600	13600	0
141	20230913	163000	2117942520	13600	13600	13600	13600	0
142	20230913	162900	2117942520	13600	13600	13600	13600	0
143	20230913	162800	2117942520	13600	13600	13600	13600	0
144	20230913	162700	2117942520	13600	13600	13600	13600	0
145	20230913	162600	2117942520	13600	13600	13600	13600	0
146	20230913	162500	2117942520	13600	13600	13600	13600	0
147	20230913	162400	2117942520	13600	13600	13600	13600	0
148	20230913	162300	2117942520	13600	13600	13600	13600	0
149	20230913	162200	2117942520	13600	13600	13600	13600	0
150	20230913	162100	2117942520	13600	13600	13600	13600	0
151	20230913	162000	2117942520	13600	13600	13600	13600	0
152	20230913	161900	2117942520	13600	13600	13600	13600	3383
153	20230913	161800	2117942520	13600	13600	13600	13600	0
154	20230913	161700	2117942520	13600	13600	13600	13600	0
155	20230913	161600	2117942520	13600	13600	13600	13600	0
156	20230913	161500	2117942520	13600	13600	13600	13600	0
157	20230913	161400	2117942520	13600	13600	13600	13600	0
158	20230913	161300	2117942520	13600	13600	13600	13600	0
159	20230913	161200	2117942520	13600	13600	13600	13600	0
160	20230913	161100	2117942520	13600	13600	13600	13600	0
161	20230913	161000	2117942520	13600	13600	13600	13600	0
162	20230913	160900	2117942520	13600	13600	13600	13600	0
163	20230913	160800	2117942520	13600	13600	13600	13600	0
164	20230913	160700	2117942520	13600	13600	13600	13600	0
165	20230913	160600	2117942520	13600	13600	13600	13600	0
166	20230913	160500	2117942520	13600	13600	13600	13600	0
167	20230913	160400	2117942520	13600	13600	13600	13600	0
168	20230913	160300	2117942520	13600	13600	13600	13600	0
169	20230913	160200	2117942520	13600	13600	13600	13600	0
170	20230913	160100	2117942520	13600	13600	13600	13600	0
171	20230913	160000	2117942520	13600	13600	13600	13600	0
172	20230913	155900	2117942520	13600	13600	13600	13600	0
173	20230913	155800	2117942520	13600	13600	13600	13600	0
174	20230913	155700	2117942520	13600	13600	13600	13600	0
175	20230913	155600	2117942520	13600	13600	13600	13600	0
176	20230913	155500	2117942520	13600	13600	13600	13600	0
177	20230913	155400	2117942520	13600	13600	13600	13600	0
178	20230913	155300	2117942520	13600	13600	13600	13600	0
179	20230913	155200	2117942520	13600	13600	13600	13600	0
180	20230913	155100	2117942520	13600	13600	13600	13600	0
181	20230913	155000	2117942520	13600	13600	13600	13600	0
182	20230913	154900	2117942520	13600	13600	13600	13600	3383
183	20230913	154800	2117942520	13600	13600	13600	13600	0
184	20230913	154700	2117942520	13600	13600	13600	13600	0
185	20230913	154600	2117942520	13600	13600	13600	13600	0
186	20230913	154500	2117942520	13600	13600	13600	13600	0
187	20230913	154400	2117942520	13600	13600	13600	13600	0
188	20230913	154300	2117942520	13600	13600	13600	13600	0
189	20230913	154200	2117942520	13600	13600	13600	13600	0
190	20230913	154100	2117942520	13600	13600	13600	13600	0
191	20230913	154000	2117942520	13600	13600	13600	13600	0
192	20230913	153900	2117942520	13600	13600	13600	13600	0
193	20230913	153800	2117942520	13600	13600	13600	13600	0
194	20230913	153700	2117942520	13600	13600	13600	13600	0
195	20230913	153600	2117942520	13600	13600	13600	13600	0
196	20230913	153500	2117942520	13600	13600	13600	13600	0
197	20230913	153400	2117942520	13600	13600	13600	13600	0
198	20230913	153300	2117942520	13600	13600	13600	13600	0
199	20230913	153200	2117942520	13600	13600	13600	13600	0
200	20230913	153100	2117942520	13600	13600	13600	13600	0
201	20230913	153000	2117942520	13600	13600	13600	13600	3383
202	20230913	152900	2071933720	13700	13700	13700	13700	0
203	20230913	152800	2071933720	13700	13700	13700	13700	0
204	20230913	152700	2071933720	13700	13700	13700	13700	0
205	20230913	152600	2071933720	13700	13700	13700	13700	0
206	20230913	152500	2071933720	13700	13700	13700	13700	0
207	20230913	152400	2071933720	13700	13700	13700	13700	0
208	20230913	152300	2071933720	13700	13700	13700	13700	0
209	20230913	152200	2071933720	13700	13700	13700	13700	0
210	20230913	152100	2071933720	13700	13700	13700	13700	0
211	20230913	152000	2071933720	13700	13700	13700	13700	0
212	20230913	151900	2071933720	13700	13710	13710	13700	58
213	20230913	151800	2071139040	13710	13620	13720	13620	37
214	20230913	151700	2070634910	13720	13720	13730	13620	365
215	20230913	151600	2065657930	13720	13720	13720	13720	0
216	20230913	151500	2065657930	13720	13650	13720	13620	91
217	20230913	151400	2064417330	13750	13750	13750	13640	34
218	20230913	151300	2063953010	13780	13780	13780	13780	0
219	20230913	151200	2063953010	13780	13700	13780	13700	300
220	20230913	151100	2059831440	13690	13630	13720	13630	223
221	20230913	151000	2056779550	13620	13610	13620	13610	340
222	20230913	150900	2052150750	13610	13610	13610	13610	80
223	20230913	150800	2051061950	13600	13600	13600	13600	25
224	20230913	150700	2050721950	13580	13570	13580	13570	141
225	20230913	150600	2048808020	13570	13560	13570	13560	30
226	20230913	150500	2048400950	13560	13570	13580	13560	111
227	20230913	150400	2046894750	13570	13570	13570	13570	100
228	20230913	150300	2045537750	13570	13570	13570	13570	507
229	20230913	150200	2038657760	13570	13580	13580	13570	476
230	20230913	150100	2032196570	13590	13590	13590	13590	64
231	20230913	150000	2031326810	13600	13600	13600	13600	139
232	20230913	145900	2029436410	13610	13610	13610	13610	0
233	20230913	145800	2029436410	13610	13650	13650	13610	364
234	20230913	145700	2024482330	13650	13650	13650	13650	150
235	20230913	145600	2022434830	13650	13650	13650	13650	1
236	20230913	145500	2022421180	13600	13650	13650	13600	163
237	20230913	145400	2020203080	13650	13580	13650	13580	267
238	20230913	145300	2016569880	13570	13570	13570	13570	224
239	20230913	145200	2013530200	13570	13570	13570	13570	1
240	20230913	145100	2013516630	13550	13550	13550	13540	141
241	20230913	145000	2011606310	13540	13550	13550	13540	575
242	20230913	144900	2003820780	13550	13550	13550	13550	7
243	20230913	144800	2003725930	13540	13560	13560	13540	3437
244	20230913	144700	1957182570	13560	13550	13560	13550	164
245	20230913	144600	1954959330	13550	13550	13550	13540	336
246	20230913	144500	1950407030	13540	13540	13540	13540	0
247	20230913	144400	1950407030	13540	13550	13550	13540	770
248	20230913	144300	1939978530	13540	13540	13540	13540	27
249	20230913	144200	1939612950	13540	13540	13540	13540	282
250	20230913	144100	1935794670	13550	13550	13550	13540	239
251	20230913	144000	1932556460	13550	13550	13550	13550	3
252	20230913	143900	1932515810	13550	13550	13560	13550	718
253	20230913	143800	1922784730	13560	13570	13570	13560	545
254	20230913	143700	1915391950	13580	13580	13580	13580	1
255	20230913	143600	1915378370	13580	13580	13580	13580	45
256	20230913	143500	1914767270	13580	13580	13580	13580	16
257	20230913	143400	1914549990	13560	13560	13560	13560	3
258	20230913	143300	1914509310	13580	13590	13590	13550	2517
259	20230913	143200	1880349340	13590	13600	13600	13590	540
260	20230913	143100	1873010590	13600	13610	13610	13600	1468
261	20230913	143000	1853040100	13610	13630	13630	13610	1641
262	20230913	142900	1830685670	13630	13640	13640	13630	120
263	20230913	142800	1829048890	13640	13640	13640	13640	84
264	20230913	142700	1827903130	13630	13650	13650	13630	687
265	20230913	142600	1818532190	13650	13660	13660	13650	100
266	20230913	142500	1817166480	13650	13650	13650	13650	0
267	20230913	142400	1817166480	13650	13650	13650	13650	100
268	20230913	142300	1815801480	13630	13630	13630	13620	379
269	20230913	142200	1810637670	13630	13670	13670	13630	1035
270	20230913	142100	1796517110	13680	13680	13680	13680	4
271	20230913	142000	1796462390	13680	13690	13710	13680	258
272	20230913	141900	1792931230	13700	13730	13750	13700	4362
273	20230913	141800	1733140630	13740	13750	13750	13740	856
274	20230913	141700	1721377190	13750	13750	13750	13750	564
275	20230913	141600	1713622190	13750	13750	13760	13750	211
276	20230913	141500	1710720690	13750	13750	13750	13750	129
277	20230913	141400	1708946940	13750	13750	13750	13750	153
278	20230913	141300	1706843190	13760	13760	13760	13760	108
279	20230913	141200	1705357110	13760	13760	13760	13760	30
280	20230913	141100	1704944310	13770	13770	13770	13770	2
281	20230913	141000	1704916770	13770	13770	13770	13770	5
282	20230913	140900	1704847920	13770	13770	13770	13770	147
283	20230913	140800	1702823730	13780	13780	13780	13780	76
284	20230913	140700	1701776450	13800	13800	13800	13800	10
285	20230913	140600	1701638450	13810	13810	13810	13810	0
286	20230913	140500	1701638450	13810	13810	13810	13810	10
287	20230913	140400	1701500350	13810	13810	13810	13810	10
288	20230913	140300	1701362250	13770	13770	13770	13770	118
289	20230913	140200	1699737390	13800	13800	13800	13800	0
290	20230913	140100	1699737390	13800	13810	13810	13800	100
291	20230913	140000	1698356890	13820	13820	13820	13820	65
292	20230913	135900	1697458590	13770	13820	13820	13770	530
293	20230913	135800	1690153650	13830	13830	13830	13830	1
294	20230913	135700	1690139820	13820	13830	13830	13820	521
295	20230913	135600	1682934600	13820	13820	13820	13820	33
296	20230913	135500	1682478540	13820	13820	13820	13820	33
297	20230913	135400	1682022480	13820	13820	13830	13820	61
298	20230913	135300	1681179360	13830	13830	13830	13830	10
299	20230913	135200	1681041060	13820	13820	13820	13820	3
300	20230913	135100	1680999600	13830	13830	13830	13830	15
301	20230913	135000	1680792150	13820	13820	13820	13820	68
302	20230913	134900	1679852390	13810	13810	13810	13810	0
303	20230913	134800	1679852390	13810	13810	13810	13810	71
304	20230913	134700	1678871880	13820	13820	13820	13820	0
305	20230913	134600	1678871880	13820	13820	13820	13820	0
306	20230913	134500	1678871880	13820	13820	13820	13820	0
307	20230913	134400	1678871880	13820	13820	13820	13820	0
308	20230913	134300	1678871880	13820	13820	13820	13820	9
309	20230913	134200	1678747500	13820	13820	13820	13820	103
310	20230913	134100	1677324040	13820	13820	13820	13820	1
311	20230913	134000	1677310220	13820	13820	13820	13820	116
312	20230913	133900	1675707100	13810	13810	13810	13810	64
313	20230913	133800	1674823260	13760	13760	13760	13760	4
314	20230913	133700	1674768220	13810	13810	13810	13810	100
315	20230913	133600	1673387220	13810	13810	13810	13810	36
316	20230913	133500	1672890060	13810	13810	13810	13810	50
317	20230913	133400	1672199560	13800	13800	13800	13800	0
318	20230913	133300	1672199560	13800	13800	13800	13800	1
319	20230913	133200	1672185760	13810	13780	13810	13780	986
320	20230913	133100	1658581450	13790	13790	13790	13790	0
321	20230913	133000	1658581450	13790	13790	13790	13790	47
322	20230913	132900	1657933320	13780	13780	13780	13780	62
323	20230913	132800	1657078960	13790	13790	13790	13790	10
324	20230913	132700	1656941060	13790	13790	13790	13790	15
325	20230913	132600	1656734210	13790	13790	13790	13790	6
326	20230913	132500	1656651470	13790	13790	13790	13790	97
327	20230913	132400	1655313840	13790	13790	13790	13790	15
328	20230913	132300	1655106990	13780	13780	13780	13780	24
329	20230913	132200	1654776270	13780	13780	13780	13780	141
330	20230913	132100	1652833290	13790	13720	13790	13720	577
331	20230913	132000	1644913890	13720	13720	13720	13720	50
332	20230913	131900	1644227890	13660	13720	13720	13660	3
333	20230913	131800	1644186790	13720	13720	13720	13720	37
334	20230913	131700	1643679150	13650	13650	13650	13650	0
335	20230913	131600	1643679150	13650	13720	13720	13650	35
336	20230913	131500	1643200000	13640	13720	13720	13640	471
337	20230913	131400	1636769480	13720	13720	13720	13720	37
338	20230913	131300	1636261840	13720	13720	13720	13720	10
339	20230913	131200	1636124640	13720	13670	13720	13650	835
340	20230913	131100	1624713560	13670	13720	13720	13670	213
341	20230913	131000	1621801600	13730	13730	13730	13730	0
342	20230913	130900	1621801600	13730	13730	13730	13730	5
343	20230913	130800	1621732950	13730	13730	13730	13730	0
344	20230913	130700	1621732950	13730	13660	13730	13660	20
345	20230913	130600	1621458980	13660	13660	13660	13660	426
346	20230913	130500	1615639820	13650	13730	13730	13650	720
347	20230913	130400	1605804650	13650	13650	13680	13650	191
348	20230913	130300	1603196900	13650	13680	13680	13650	77
349	20230913	130200	1602144140	13680	13680	13680	13680	113
350	20230913	130100	1600598300	13680	13680	13680	13680	131
351	20230913	130000	1598806220	13680	13680	13680	13680	206
352	20230913	125900	1595988140	13680	13680	13680	13680	0
353	20230913	125800	1595988140	13680	13680	13680	13680	14
354	20230913	125700	1595796620	13660	13660	13660	13660	457
355	20230913	125600	1589554000	13660	13640	13660	13640	536
356	20230913	125500	1582232300	13640	13660	13660	13640	284
357	20230913	125400	1578357660	13660	13660	13660	13660	740
358	20230913	125300	1568249260	13650	13650	13650	13650	300
359	20230913	125200	1564154260	13650	13660	13660	13650	419
360	20230913	125100	1558434520	13660	13640	13660	13640	79
361	20230913	125000	1557356170	13650	13650	13650	13650	64
362	20230913	124900	1556482570	13650	13690	13690	13650	3331
363	20230913	124800	1510964360	13700	13700	13700	13700	0
364	20230913	124700	1510964360	13700	13700	13700	13700	598
365	20230913	124600	1502771760	13690	13710	13710	13690	706
366	20230913	124500	1493100700	13720	13770	13770	13720	121
367	20230913	124400	1491437760	13770	13770	13770	13770	0
368	20230913	124300	1491437760	13770	13770	13770	13770	50
369	20230913	124200	1490749260	13810	13810	13810	13810	20
370	20230913	124100	1490473060	13810	13810	13810	13810	5
371	20230913	124000	1490404010	13800	13800	13800	13800	150
372	20230913	123900	1488334010	13800	13800	13800	13790	111
373	20230913	123800	1486802590	13800	13800	13800	13800	10
374	20230913	123700	1486664590	13800	13750	13800	13750	1239
375	20230913	123600	1469576770	13740	13740	13740	13740	442
376	20230913	123500	1463503690	13710	13710	13710	13710	0
377	20230913	123400	1463503690	13710	13710	13710	13710	0
378	20230913	123300	1463503690	13710	13710	13710	13710	0
379	20230913	123200	1463503690	13710	13710	13710	13710	200
380	20230913	123100	1460761690	13710	13720	13720	13710	27
381	20230913	123000	1460391300	13740	13740	13740	13740	0
382	20230913	122900	1460391300	13740	13740	13740	13740	0
383	20230913	122800	1460391300	13740	13740	13740	13740	10
384	20230913	122700	1460253900	13740	13740	13740	13740	21
385	20230913	122600	1459965360	13740	13740	13740	13740	0
386	20230913	122500	1459965360	13740	13740	13740	13740	0
387	20230913	122400	1459965360	13740	13740	13740	13740	0
388	20230913	122300	1459965360	13740	13740	13740	13740	0
389	20230913	122200	1459965360	13740	13740	13740	13740	10
390	20230913	122100	1459827960	13740	13700	13740	13700	110
391	20230913	122000	1458320560	13750	13750	13750	13750	0
392	20230913	121900	1458320560	13750	13750	13750	13750	292
393	20230913	121800	1454305560	13750	13750	13750	13750	8
394	20230913	121700	1454195560	13740	13740	13740	13740	49
395	20230913	121600	1453522300	13740	13720	13740	13700	365
396	20230913	121500	1448517150	13720	13720	13720	13720	80
397	20230913	121400	1447419550	13730	13730	13730	13730	100
398	20230913	121300	1446046550	13730	13740	13740	13730	120
399	20230913	121200	1444398930	13750	13750	13750	13750	0
400	20230913	121100	1444398930	13750	13750	13750	13750	0
401	20230913	121000	1444398930	13750	13750	13750	13750	58
402	20230913	120900	1443601430	13780	13780	13780	13780	1
403	20230913	120800	1443587650	13750	13750	13750	13750	0
404	20230913	120700	1443587650	13750	13750	13750	13750	0
405	20230913	120600	1443587650	13750	13750	13750	13750	0
406	20230913	120500	1443587650	13750	13750	13750	13750	10
407	20230913	120400	1443450150	13750	13750	13750	13750	33
408	20230913	120300	1442996400	13750	13740	13750	13730	129
409	20230913	120200	1441224600	13750	13750	13750	13750	332
410	20230913	120100	1436659600	13760	13780	13780	13760	25
411	20230913	120000	1436315560	13760	13760	13760	13760	0
412	20230913	115900	1436315560	13760	13760	13760	13760	0
413	20230913	115800	1436315560	13760	13760	13760	13760	0
414	20230913	115700	1436315560	13760	13760	13760	13760	0
415	20230913	115600	1436315560	13760	13760	13760	13760	100
416	20230913	115500	1434939560	13760	13760	13760	13760	1
417	20230913	115400	1434925800	13780	13780	13780	13780	50
418	20230913	115300	1434236800	13800	13800	13800	13800	1
419	20230913	115200	1434223000	13800	13800	13800	13800	274
420	20230913	115100	1430441800	13800	13790	13800	13790	226
421	20230913	115000	1427323260	13780	13780	13780	13780	130
422	20230913	114900	1425531860	13780	13800	13800	13780	212
423	20230913	114800	1422608340	13800	13800	13800	13800	414
424	20230913	114700	1416895140	13800	13800	13800	13800	40
425	20230913	114600	1416343140	13800	13800	13800	13800	125
426	20230913	114500	1414618140	13800	13780	13800	13780	606
427	20230913	114400	1406256940	13780	13750	13780	13750	464
428	20230913	114300	1399872020	13730	13720	13730	13720	410
429	20230913	114200	1394246720	13720	13710	13720	13710	20
430	20230913	114100	1393972420	13710	13710	13710	13710	10
431	20230913	114000	1393835320	13710	13670	13710	13670	1419
432	20230913	113900	1374397870	13660	13660	13660	13660	10
433	20230913	113800	1374261270	13660	13660	13660	13660	150
434	20230913	113700	1372212270	13660	13670	13670	13660	512
435	20230913	113600	1365215730	13670	13670	13670	13670	1108
436	20230913	113500	1350069370	13670	13680	13680	13670	250
437	20230913	113400	1346651370	13670	13670	13670	13670	95
438	20230913	113300	1345352720	13680	13690	13690	13680	1157
439	20230913	113200	1329521330	13700	13700	13700	13690	53
440	20230913	113100	1328795330	13700	13700	13700	13700	559
441	20230913	113000	1321137030	13690	13700	13700	13690	78
442	20230913	112900	1320068440	13700	13700	13700	13700	0
443	20230913	112800	1320068440	13700	13710	13710	13700	723
444	20230913	112700	1310158260	13700	13700	13700	13700	2
445	20230913	112600	1310130860	13710	13710	13710	13710	131
446	20230913	112500	1308334850	13690	13690	13690	13690	301
447	20230913	112400	1304214160	13690	13700	13700	13690	691
448	20230913	112300	1294753860	13700	13700	13700	13700	5
449	20230913	112200	1294685360	13700	13690	13700	13690	789
450	20230913	112100	1283876080	13700	13700	13700	13700	4
451	20230913	112000	1283821280	13700	13700	13710	13700	818
452	20230913	111900	1272614100	13700	13710	13710	13700	1666
453	20230913	111800	1249773860	13710	13720	13720	13710	1113
454	20230913	111700	1234507020	13720	13720	13720	13720	497
455	20230913	111600	1227688180	13720	13730	13730	13710	572
456	20230913	111500	1219840780	13730	13740	13740	13730	331
457	20230913	111400	1215296120	13740	13750	13750	13740	108
458	20230913	111300	1213811950	13740	13740	13740	13740	123
459	20230913	111200	1212121930	13740	13740	13740	13740	220
460	20230913	111100	1209099130	13740	13740	13740	13740	150
461	20230913	111000	1207038130	13740	13740	13740	13740	10
462	20230913	110900	1206900730	13750	13750	13750	13750	118
463	20230913	110800	1205278230	13740	13740	13740	13740	100
464	20230913	110700	1203904230	13740	13740	13740	13740	92
465	20230913	110600	1202640150	13740	13740	13740	13740	0
466	20230913	110500	1202640150	13740	13740	13740	13740	5
467	20230913	110400	1202571450	13740	13750	13750	13740	20
468	20230913	110300	1202296640	13800	13800	13800	13800	0
469	20230913	110200	1202296640	13800	13800	13800	13800	100
470	20230913	110100	1200916640	13800	13800	13800	13800	72
471	20230913	110000	1199923040	13800	13800	13800	13800	1
472	20230913	105900	1199909240	13700	13700	13700	13700	0
473	20230913	105800	1199909240	13700	13700	13700	13700	300
474	20230913	105700	1195799240	13700	13710	13710	13700	410
475	20230913	105600	1190181740	13710	13710	13710	13710	1
476	20230913	105500	1190168030	13700	13700	13700	13700	1088
477	20230913	105400	1175262430	13710	13710	13710	13710	65
478	20230913	105300	1174371280	13710	13710	13710	13710	421
479	20230913	105200	1168599370	13710	13730	13750	13710	39
480	20230913	105100	1168063800	13750	13750	13750	13750	203
481	20230913	105000	1165272550	13750	13700	13750	13700	4889
482	20230913	104900	1098190240	13690	13710	13710	13680	1567
483	20230913	104800	1076723400	13720	13750	13750	13720	2731
484	20230913	104700	1039191220	13760	13810	13810	13760	268
485	20230913	104600	1035503390	13760	13760	13760	13760	1
486	20230913	104500	1035489630	13770	13780	13780	13760	1141
487	20230913	104400	1019776750	13770	13770	13770	13770	0
488	20230913	104300	1019776750	13770	13770	13770	13770	100
489	20230913	104200	1018399750	13770	13770	13770	13770	238
490	20230913	104100	1015122490	13810	13810	13810	13810	205
491	20230913	104000	1012291440	13810	13790	13810	13790	307
492	20230913	103900	1008051850	13810	13810	13810	13810	8
493	20230913	103800	1007941370	13760	13790	13790	13760	494
494	20230913	103700	1001134060	13790	13790	13790	13790	16
495	20230913	103600	1000913420	13780	13780	13780	13780	2
496	20230913	103500	1000885860	13780	13780	13780	13780	820
497	20230913	103400	989586260	13790	13790	13790	13790	17
498	20230913	103300	989351830	13790	13790	13790	13790	67
499	20230913	103200	988427900	13790	13790	13790	13790	123
500	20230913	103100	986731730	13790	13790	13790	13790	30
501	20230913	103000	986318030	13810	13810	13810	13810	42
502	20230913	102900	985738010	13810	13810	13810	13810	0
503	20230913	102800	985738010	13810	13810	13810	13810	201
504	20230913	102700	982962200	13810	13810	13810	13810	24
505	20230913	102600	982630760	13810	13810	13810	13810	71
506	20230913	102500	981650250	13810	13810	13810	13810	2
507	20230913	102400	981622630	13750	13750	13750	13750	150
508	20230913	102300	979560130	13750	13760	13760	13750	1139
509	20230913	102200	963896760	13750	13750	13750	13750	192
510	20230913	102100	961256760	13730	13890	13890	13730	2810
511	20230913	102000	922440380	13900	13900	13900	13900	30
512	20230913	101900	922023380	13900	13970	13970	13900	535
513	20230913	101800	914577090	13990	13990	13990	13990	0
514	20230913	101700	914577090	13990	13990	13990	13990	0
515	20230913	101600	914577090	13990	13990	13990	13990	0
516	20230913	101500	914577090	13990	13990	13990	13990	0
517	20230913	101400	914577090	13990	13990	13990	13990	2
518	20230913	101300	914549110	14000	14000	14000	14000	0
519	20230913	101200	914549110	14000	14000	14000	14000	1000
520	20230913	101100	900549110	14000	14000	14000	14000	1
521	20230913	101000	900535110	13940	13940	13940	13930	455
522	20230913	100900	894196730	13940	13940	13940	13940	30
523	20230913	100800	893778530	13930	13940	13940	13930	70
524	20230913	100700	892802850	13950	13950	13950	13940	181
525	20230913	100600	890277910	13940	13940	13940	13940	40
526	20230913	100500	889720310	13930	13930	13930	13930	109
527	20230913	100400	888201940	13940	13940	13940	13940	0
528	20230913	100300	888201940	13940	13920	13960	13920	13
529	20230913	100200	888020760	13920	13920	13920	13920	0
530	20230913	100100	888020760	13920	13960	13960	13920	130
531	20230913	100000	886206280	13960	13960	13960	13960	462
532	20230913	095900	879756760	13960	13960	13960	13960	6
533	20230913	095800	879673000	13920	13920	13920	13920	33
534	20230913	095700	879213640	13920	13920	13920	13920	101
535	20230913	095600	877807720	13920	13920	13920	13920	15
536	20230913	095500	877598920	13920	13920	13920	13920	30
537	20230913	095400	877181320	13920	13920	13920	13920	6
538	20230913	095300	877097800	13920	13920	13920	13920	3
539	20230913	095200	877056040	13870	13900	13900	13870	1743
540	20230913	095100	852855910	13900	13900	13900	13900	0
541	20230913	095000	852855910	13900	13900	13910	13900	167
542	20230913	094900	850533610	13900	13900	13900	13900	2
543	20230913	094800	850505810	13900	13940	13940	13900	16
544	20230913	094700	850282970	13900	13900	13900	13900	87
545	20230913	094600	849073670	13900	13900	13900	13900	192
546	20230913	094500	846404870	13900	13890	13960	13890	167
547	20230913	094400	844084970	13880	13900	13900	13880	482
548	20230913	094300	837391690	13890	13900	13900	13890	100
549	20230913	094200	836002340	13900	13900	13900	13900	704
550	20230913	094100	826216740	13900	13900	13900	13900	2658
551	20230913	094000	789270540	13900	13900	13900	13900	871
552	20230913	093900	777163640	13900	13900	13900	13900	0
553	20230913	093800	777163640	13900	13900	13900	13890	54
554	20230913	093700	776413510	13880	13880	13880	13880	0
555	20230913	093600	776413510	13880	13930	13930	13880	755
556	20230913	093500	765914530	13990	13900	13990	13900	2
557	20230913	093400	765886640	13900	13960	13970	13900	377
558	20230913	093300	760635230	13950	13950	14010	13940	530
559	20230913	093200	753237760	13980	13980	13980	13980	30
560	20230913	093100	752818360	14010	14000	14010	13990	386
561	20230913	093000	747413530	14000	14040	14040	14000	1080
562	20230913	092900	732278470	14050	13860	14050	13860	1502
563	20230913	092800	711376930	13850	13860	13870	13850	83
564	20230913	092700	710226400	13860	13850	13870	13850	9
565	20230913	092600	710101600	13850	13800	13850	13800	683
566	20230913	092500	700666240	13750	13750	13920	13730	900
567	20230913	092400	688257950	13720	13710	13720	13710	1007
568	20230913	092300	674446880	13710	13710	13710	13680	2193
569	20230913	092200	644405940	13710	13700	13770	13700	1652
570	20230913	092100	621744860	13700	13780	13780	13700	2408
571	20230913	092000	588655510	13780	13790	13790	13750	3193
572	20230913	091900	544684930	13800	13840	13840	13800	2222
573	20230913	091800	514012620	13850	13840	13890	13840	215
574	20230913	091700	511034880	13870	13860	13870	13750	3442
575	20230913	091600	463514640	13820	13960	13990	13820	6342
576	20230913	091500	375432820	13990	13950	13990	13950	57
577	20230913	091400	374637630	13950	13980	13990	13940	4964
578	20230913	091300	305355810	13980	14020	14060	13980	1443
579	20230913	091200	285153630	14020	14060	14060	14020	6
580	20230913	091100	285069470	14070	14000	14070	13990	882
581	20230913	091000	272721000	14000	14020	14080	14000	640
582	20230913	090900	263755210	14090	14090	14090	14090	110
583	20230913	090800	262205310	14100	14100	14100	13980	162
584	20230913	090700	259932150	13980	14000	14050	13980	1345
585	20230913	090600	241111850	13950	14050	14050	13950	5819
586	20230913	090500	159658580	14050	14020	14060	14020	268
587	20230913	090400	155897110	14020	14010	14050	14010	491
588	20230913	090300	149013360	14010	14030	14090	14000	3529
589	20230913	090200	99482040	14030	14190	14190	14030	3584
590	20230913	090100	48992250	14190	14150	14190	14130	919
591	20230913	090000	36004280	14150	14240	14240	14150	2533