KissMeData/006370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184400	571089760	12980	12980	12980	12980	1603
3	20230906	184300	571089760	12980	12980	12980	12980	0
4	20230906	184200	571089760	12980	12980	12980	12980	0
5	20230906	184100	571089760	12980	12980	12980	12980	0
6	20230906	184000	571089760	12980	12980	12980	12980	0
7	20230906	183900	571089760	12980	12980	12980	12980	0
8	20230906	183800	571089760	12980	12980	12980	12980	0
9	20230906	183700	571089760	12980	12980	12980	12980	0
10	20230906	183600	571089760	12980	12980	12980	12980	0
11	20230906	183500	571089760	12980	12980	12980	12980	0
12	20230906	183400	571089760	12980	12980	12980	12980	0
13	20230906	183300	571089760	12980	12980	12980	12980	0
14	20230906	183200	571089760	12980	12980	12980	12980	0
15	20230906	183100	571089760	12980	12980	12980	12980	0
16	20230906	183000	571089760	12980	12980	12980	12980	0
17	20230906	182900	571089760	12980	12980	12980	12980	0
18	20230906	182800	571089760	12980	12980	12980	12980	0
19	20230906	182700	571089760	12980	12980	12980	12980	0
20	20230906	182600	571089760	12980	12980	12980	12980	0
21	20230906	182500	571089760	12980	12980	12980	12980	0
22	20230906	182400	571089760	12980	12980	12980	12980	0
23	20230906	182300	571089760	12980	12980	12980	12980	0
24	20230906	182200	571089760	12980	12980	12980	12980	0
25	20230906	182100	571089760	12980	12980	12980	12980	0
26	20230906	182000	571089760	12980	12980	12980	12980	0
27	20230906	181900	571089760	12980	12980	12980	12980	0
28	20230906	181800	571089760	12980	12980	12980	12980	0
29	20230906	181700	571089760	12980	12980	12980	12980	0
30	20230906	181600	571089760	12980	12980	12980	12980	0
31	20230906	181500	571089760	12980	12980	12980	12980	0
32	20230906	181400	571089760	12980	12980	12980	12980	1603
33	20230906	181300	571089760	12980	12980	12980	12980	0
34	20230906	181200	571089760	12980	12980	12980	12980	0
35	20230906	181100	571089760	12980	12980	12980	12980	0
36	20230906	181000	571089760	12980	12980	12980	12980	0
37	20230906	180900	571089760	12980	12980	12980	12980	0
38	20230906	180800	571089760	12980	12980	12980	12980	0
39	20230906	180700	571089760	12980	12980	12980	12980	0
40	20230906	180600	571089760	12980	12980	12980	12980	0
41	20230906	180500	571089760	12980	12980	12980	12980	0
42	20230906	180400	571089760	12980	12980	12980	12980	0
43	20230906	180300	571089760	12980	12980	12980	12980	0
44	20230906	180200	571089760	12980	12980	12980	12980	0
45	20230906	180100	571089760	12980	12980	12980	12980	0
46	20230906	180000	571089760	12980	12980	12980	12980	0
47	20230906	175900	571089760	12980	12980	12980	12980	0
48	20230906	175800	571089760	12980	12980	12980	12980	0
49	20230906	175700	571089760	12980	12980	12980	12980	0
50	20230906	175600	571089760	12980	12980	12980	12980	0
51	20230906	175500	571089760	12980	12980	12980	12980	0
52	20230906	175400	571089760	12980	12980	12980	12980	0
53	20230906	175300	571089760	12980	12980	12980	12980	0
54	20230906	175200	571089760	12980	12980	12980	12980	0
55	20230906	175100	571089760	12980	12980	12980	12980	0
56	20230906	175000	571089760	12980	12980	12980	12980	0
57	20230906	174900	571089760	12980	12980	12980	12980	0
58	20230906	174800	571089760	12980	12980	12980	12980	0
59	20230906	174700	571089760	12980	12980	12980	12980	0
60	20230906	174600	571089760	12980	12980	12980	12980	0
61	20230906	174500	571089760	12980	12980	12980	12980	0
62	20230906	174400	571089760	12980	12980	12980	12980	1603
63	20230906	174300	571089760	12980	12980	12980	12980	0
64	20230906	174200	571089760	12980	12980	12980	12980	0
65	20230906	174100	571089760	12980	12980	12980	12980	0
66	20230906	174000	571089760	12980	12980	12980	12980	0
67	20230906	173900	571089760	12980	12980	12980	12980	0
68	20230906	173800	571089760	12980	12980	12980	12980	0
69	20230906	173700	571089760	12980	12980	12980	12980	0
70	20230906	173600	571089760	12980	12980	12980	12980	0
71	20230906	173500	571089760	12980	12980	12980	12980	0
72	20230906	173400	571089760	12980	12980	12980	12980	0
73	20230906	173300	571089760	12980	12980	12980	12980	0
74	20230906	173200	571089760	12980	12980	12980	12980	0
75	20230906	173100	571089760	12980	12980	12980	12980	0
76	20230906	173000	571089760	12980	12980	12980	12980	0
77	20230906	172900	571089760	12980	12980	12980	12980	0
78	20230906	172800	571089760	12980	12980	12980	12980	0
79	20230906	172700	571089760	12980	12980	12980	12980	0
80	20230906	172600	571089760	12980	12980	12980	12980	0
81	20230906	172500	571089760	12980	12980	12980	12980	0
82	20230906	172400	571089760	12980	12980	12980	12980	0
83	20230906	172300	571089760	12980	12980	12980	12980	0
84	20230906	172200	571089760	12980	12980	12980	12980	0
85	20230906	172100	571089760	12980	12980	12980	12980	0
86	20230906	172000	571089760	12980	12980	12980	12980	0
87	20230906	171900	571089760	12980	12980	12980	12980	0
88	20230906	171800	571089760	12980	12980	12980	12980	0
89	20230906	171700	571089760	12980	12980	12980	12980	0
90	20230906	171600	571089760	12980	12980	12980	12980	0
91	20230906	171500	571089760	12980	12980	12980	12980	0
92	20230906	171400	571089760	12980	12980	12980	12980	1603
93	20230906	171300	571089760	12980	12980	12980	12980	0
94	20230906	171200	571089760	12980	12980	12980	12980	0
95	20230906	171100	571089760	12980	12980	12980	12980	0
96	20230906	171000	571089760	12980	12980	12980	12980	0
97	20230906	170900	571089760	12980	12980	12980	12980	0
98	20230906	170800	571089760	12980	12980	12980	12980	0
99	20230906	170700	571089760	12980	12980	12980	12980	0
100	20230906	170600	571089760	12980	12980	12980	12980	0
101	20230906	170500	571089760	12980	12980	12980	12980	0
102	20230906	170400	571089760	12980	12980	12980	12980	0
103	20230906	170300	571089760	12980	12980	12980	12980	0
104	20230906	170200	571089760	12980	12980	12980	12980	0
105	20230906	170100	571089760	12980	12980	12980	12980	0
106	20230906	170000	571089760	12980	12980	12980	12980	0
107	20230906	165900	571089760	12980	12980	12980	12980	0
108	20230906	165800	571089760	12980	12980	12980	12980	0
109	20230906	165700	571089760	12980	12980	12980	12980	0
110	20230906	165600	571089760	12980	12980	12980	12980	0
111	20230906	165500	571089760	12980	12980	12980	12980	0
112	20230906	165400	571089760	12980	12980	12980	12980	0
113	20230906	165300	571089760	12980	12980	12980	12980	0
114	20230906	165200	571089760	12980	12980	12980	12980	0
115	20230906	165100	571089760	12980	12980	12980	12980	0
116	20230906	165000	571089760	12980	12980	12980	12980	0
117	20230906	164900	571089760	12980	12980	12980	12980	0
118	20230906	164800	571089760	12980	12980	12980	12980	0
119	20230906	164700	571089760	12980	12980	12980	12980	0
120	20230906	164600	571089760	12980	12980	12980	12980	0
121	20230906	164500	571089760	12980	12980	12980	12980	0
122	20230906	164400	571089760	12980	12980	12980	12980	1603
123	20230906	164300	571089760	12980	12980	12980	12980	0
124	20230906	164200	571089760	12980	12980	12980	12980	0
125	20230906	164100	571089760	12980	12980	12980	12980	0
126	20230906	164000	571089760	12980	12980	12980	12980	0
127	20230906	163900	571089760	12980	12980	12980	12980	0
128	20230906	163800	571089760	12980	12980	12980	12980	0
129	20230906	163700	571089760	12980	12980	12980	12980	0
130	20230906	163600	571089760	12980	12980	12980	12980	0
131	20230906	163500	571089760	12980	12980	12980	12980	0
132	20230906	163400	571089760	12980	12980	12980	12980	0
133	20230906	163300	571089760	12980	12980	12980	12980	0
134	20230906	163200	571089760	12980	12980	12980	12980	0
135	20230906	163100	571089760	12980	12980	12980	12980	0
136	20230906	163000	571089760	12980	12980	12980	12980	0
137	20230906	162900	571089760	12980	12980	12980	12980	0
138	20230906	162800	571089760	12980	12980	12980	12980	0
139	20230906	162700	571089760	12980	12980	12980	12980	0
140	20230906	162600	571089760	12980	12980	12980	12980	0
141	20230906	162500	571089760	12980	12980	12980	12980	0
142	20230906	162400	571089760	12980	12980	12980	12980	0
143	20230906	162300	571089760	12980	12980	12980	12980	0
144	20230906	162200	571089760	12980	12980	12980	12980	0
145	20230906	162100	571089760	12980	12980	12980	12980	0
146	20230906	162000	571089760	12980	12980	12980	12980	0
147	20230906	161900	571089760	12980	12980	12980	12980	0
148	20230906	161800	571089760	12980	12980	12980	12980	0
149	20230906	161700	571089760	12980	12980	12980	12980	0
150	20230906	161600	571089760	12980	12980	12980	12980	0
151	20230906	161500	571089760	12980	12980	12980	12980	0
152	20230906	161400	571089760	12980	12980	12980	12980	1603
153	20230906	161300	571089760	12980	12980	12980	12980	0
154	20230906	161200	571089760	12980	12980	12980	12980	0
155	20230906	161100	571089760	12980	12980	12980	12980	0
156	20230906	161000	571089760	12980	12980	12980	12980	0
157	20230906	160900	571089760	12980	12980	12980	12980	0
158	20230906	160800	571089760	12980	12980	12980	12980	0
159	20230906	160700	571089760	12980	12980	12980	12980	0
160	20230906	160600	571089760	12980	12980	12980	12980	0
161	20230906	160500	571089760	12980	12980	12980	12980	0
162	20230906	160400	571089760	12980	12980	12980	12980	0
163	20230906	160300	571089760	12980	12980	12980	12980	0
164	20230906	160200	571089760	12980	12980	12980	12980	0
165	20230906	160100	571089760	12980	12980	12980	12980	0
166	20230906	160000	571089760	12980	12980	12980	12980	0
167	20230906	155900	571089760	12980	12980	12980	12980	0
168	20230906	155800	571089760	12980	12980	12980	12980	0
169	20230906	155700	571089760	12980	12980	12980	12980	0
170	20230906	155600	571089760	12980	12980	12980	12980	0
171	20230906	155500	571089760	12980	12980	12980	12980	0
172	20230906	155400	571089760	12980	12980	12980	12980	0
173	20230906	155300	571089760	12980	12980	12980	12980	0
174	20230906	155200	571089760	12980	12980	12980	12980	0
175	20230906	155100	571089760	12980	12980	12980	12980	0
176	20230906	155000	571089760	12980	12980	12980	12980	0
177	20230906	154900	571089760	12980	12980	12980	12980	0
178	20230906	154800	571089760	12980	12980	12980	12980	0
179	20230906	154700	571089760	12980	12980	12980	12980	0
180	20230906	154600	571089760	12980	12980	12980	12980	0
181	20230906	154500	571089760	12980	12980	12980	12980	0
182	20230906	154400	571089760	12980	12980	12980	12980	1603
183	20230906	154300	571089760	12980	12980	12980	12980	0
184	20230906	154200	571089760	12980	12980	12980	12980	0
185	20230906	154100	571089760	12980	12980	12980	12980	0
186	20230906	154000	571089760	12980	12980	12980	12980	0
187	20230906	153900	571089760	12980	12980	12980	12980	0
188	20230906	153800	571089760	12980	12980	12980	12980	0
189	20230906	153700	571089760	12980	12980	12980	12980	0
190	20230906	153600	571089760	12980	12980	12980	12980	0
191	20230906	153500	571089760	12980	12980	12980	12980	0
192	20230906	153400	571089760	12980	12980	12980	12980	0
193	20230906	153300	571089760	12980	12980	12980	12980	0
194	20230906	153200	571089760	12980	12980	12980	12980	0
195	20230906	153100	571089760	12980	12980	12980	12980	0
196	20230906	153000	571089760	12980	12980	12980	12980	1603
197	20230906	152900	550282820	12980	12980	12980	12980	0
198	20230906	152800	550282820	12980	12980	12980	12980	0
199	20230906	152700	550282820	12980	12980	12980	12980	0
200	20230906	152600	550282820	12980	12980	12980	12980	0
201	20230906	152500	550282820	12980	12980	12980	12980	0
202	20230906	152400	550282820	12980	12980	12980	12980	0
203	20230906	152300	550282820	12980	12980	12980	12980	0
204	20230906	152200	550282820	12980	12980	12980	12980	0
205	20230906	152100	550282820	12980	12980	12980	12980	0
206	20230906	152000	550282820	12980	12980	12980	12980	0
207	20230906	151900	550282820	12980	12980	12980	12980	1
208	20230906	151800	550269840	12920	12950	12950	12920	126
209	20230906	151700	548641770	12980	12940	12980	12940	29
210	20230906	151600	548266270	12980	12980	12980	12980	0
211	20230906	151500	548266270	12980	12980	12980	12980	0
212	20230906	151400	548266270	12980	12980	12980	12980	0
213	20230906	151300	548266270	12980	12980	12980	12980	0
214	20230906	151200	548266270	12980	12980	12980	12980	0
215	20230906	151100	548266270	12980	12980	12980	12980	17
216	20230906	151000	548045610	12990	12990	12990	12990	0
217	20230906	150900	548045610	12990	12990	12990	12990	0
218	20230906	150800	548045610	12990	12990	12990	12990	1
219	20230906	150700	548032620	12990	12990	12990	12990	16
220	20230906	150600	547824780	13000	13000	13000	13000	0
221	20230906	150500	547824780	13000	13000	13000	13000	0
222	20230906	150400	547824780	13000	13000	13000	13000	0
223	20230906	150300	547824780	13000	13000	13000	13000	26
224	20230906	150200	547486780	13010	13010	13010	13010	0
225	20230906	150100	547486780	13010	13010	13010	13010	37
226	20230906	150000	547005410	13010	13010	13010	13010	0
227	20230906	145900	547005410	13010	13000	13010	13000	77
228	20230906	145800	546003690	13010	13020	13020	13010	181
229	20230906	145700	543648480	13010	13010	13010	13010	0
230	20230906	145600	543648480	13010	13010	13010	13010	0
231	20230906	145500	543648480	13010	13010	13010	13010	0
232	20230906	145400	543648480	13010	13020	13020	13010	69
233	20230906	145300	542750170	13040	13040	13040	13040	0
234	20230906	145200	542750170	13040	13040	13040	13040	91
235	20230906	145100	541563530	13100	13100	13100	13100	0
236	20230906	145000	541563530	13100	13100	13100	13100	0
237	20230906	144900	541563530	13100	13100	13100	13100	0
238	20230906	144800	541563530	13100	13100	13100	13100	50
239	20230906	144700	540908530	13100	13100	13100	13100	0
240	20230906	144600	540908530	13100	13100	13100	13100	0
241	20230906	144500	540908530	13100	13100	13100	13100	0
242	20230906	144400	540908530	13100	13100	13100	13100	5
243	20230906	144300	540843030	13130	13130	13130	13130	0
244	20230906	144200	540843030	13130	13130	13130	13130	0
245	20230906	144100	540843030	13130	13130	13130	13130	0
246	20230906	144000	540843030	13130	13130	13130	13130	0
247	20230906	143900	540843030	13130	13130	13130	13130	5
248	20230906	143800	540777380	13140	13060	13140	13060	1000
249	20230906	143700	527691180	13060	13060	13060	13060	1
250	20230906	143600	527678120	13010	13020	13020	13010	55
251	20230906	143500	526962480	13010	13010	13010	13010	0
252	20230906	143400	526962480	13010	13010	13010	13010	106
253	20230906	143300	525583420	13010	13010	13010	13010	142
254	20230906	143200	523736000	13010	13010	13010	13010	1
255	20230906	143100	523722990	13010	13010	13010	13010	9
256	20230906	143000	523605900	12940	12940	12940	12940	0
257	20230906	142900	523605900	12940	12940	12940	12940	299
258	20230906	142800	519736840	13010	13010	13010	13010	0
259	20230906	142700	519736840	13010	13010	13010	13010	0
260	20230906	142600	519736840	13010	13010	13010	13010	0
261	20230906	142500	519736840	13010	13010	13010	13010	0
262	20230906	142400	519736840	13010	13010	13010	13010	0
263	20230906	142300	519736840	13010	13010	13010	13010	0
264	20230906	142200	519736840	13010	13010	13010	13010	0
265	20230906	142100	519736840	13010	13010	13010	13010	0
266	20230906	142000	519736840	13010	13010	13010	13010	1
267	20230906	141900	519723830	13010	13010	13010	13010	1
268	20230906	141800	519710820	12940	12940	12940	12940	1
269	20230906	141700	519697880	13030	13030	13030	13030	1
270	20230906	141600	519684850	12930	13010	13010	12910	1208
271	20230906	141500	504056140	13070	13070	13070	13070	0
272	20230906	141400	504056140	13070	13070	13070	13070	0
273	20230906	141300	504056140	13070	13070	13070	13070	0
274	20230906	141200	504056140	13070	13070	13070	13070	0
275	20230906	141100	504056140	13070	13070	13070	13070	0
276	20230906	141000	504056140	13070	13070	13070	13070	0
277	20230906	140900	504056140	13070	13070	13070	13070	0
278	20230906	140800	504056140	13070	13070	13070	13070	0
279	20230906	140700	504056140	13070	13070	13070	13070	0
280	20230906	140600	504056140	13070	13070	13070	13070	0
281	20230906	140500	504056140	13070	13070	13070	13070	8
282	20230906	140400	503951580	12990	12990	12990	12990	0
283	20230906	140300	503951580	12990	12990	12990	12990	0
284	20230906	140200	503951580	12990	12990	12990	12990	0
285	20230906	140100	503951580	12990	12990	12990	12990	0
286	20230906	140000	503951580	12990	12990	12990	12990	230
287	20230906	135900	500963880	12990	12990	12990	12990	20
288	20230906	135800	500704080	12990	12990	12990	12990	0
289	20230906	135700	500704080	12990	12990	12990	12990	0
290	20230906	135600	500704080	12990	12990	12990	12990	5
291	20230906	135500	500639130	12990	12990	12990	12990	1
292	20230906	135400	500626140	13070	13070	13070	13070	0
293	20230906	135300	500626140	13070	13070	13070	13070	1
294	20230906	135200	500613070	12990	12990	12990	12990	0
295	20230906	135100	500613070	12990	12990	12990	12990	0
296	20230906	135000	500613070	12990	12990	12990	12990	1
297	20230906	134900	500600080	12990	12990	12990	12990	161
298	20230906	134800	498508690	13080	13080	13080	13080	0
299	20230906	134700	498508690	13080	13080	13080	13080	0
300	20230906	134600	498508690	13080	13080	13080	13080	0
301	20230906	134500	498508690	13080	13080	13080	13080	7
302	20230906	134400	498417130	13100	13100	13100	13100	0
303	20230906	134300	498417130	13100	13100	13100	13100	0
304	20230906	134200	498417130	13100	13100	13100	13100	0
305	20230906	134100	498417130	13100	13100	13100	13100	1
306	20230906	134000	498404030	13100	13100	13100	13100	0
307	20230906	133900	498404030	13100	13100	13100	13100	105
308	20230906	133800	497028530	13110	13100	13110	13100	352
309	20230906	133700	492417120	13100	13100	13100	13100	0
310	20230906	133600	492417120	13100	13100	13100	13100	153
311	20230906	133500	490412820	13090	13070	13090	13070	142
312	20230906	133400	488554290	13060	13060	13060	13060	0
313	20230906	133300	488554290	13060	13060	13060	13060	0
314	20230906	133200	488554290	13060	13060	13060	13060	0
315	20230906	133100	488554290	13060	13060	13060	13060	74
316	20230906	133000	487587850	13050	13000	13050	13000	422
317	20230906	132900	482090170	12960	12960	12960	12960	0
318	20230906	132800	482090170	12960	12960	12960	12960	0
319	20230906	132700	482090170	12960	12960	12960	12960	0
320	20230906	132600	482090170	12960	12890	12960	12890	384
321	20230906	132500	477113740	12960	12960	12960	12960	0
322	20230906	132400	477113740	12960	12960	12960	12960	0
323	20230906	132300	477113740	12960	12960	12960	12960	2
324	20230906	132200	477087820	12960	12960	12960	12960	0
325	20230906	132100	477087820	12960	12960	12960	12960	117
326	20230906	132000	475571500	12960	12960	12960	12960	0
327	20230906	131900	475571500	12960	12960	12960	12960	0
328	20230906	131800	475571500	12960	13010	13010	12960	55
329	20230906	131700	474858490	13000	13000	13000	13000	0
330	20230906	131600	474858490	13000	13000	13000	13000	6
331	20230906	131500	474780490	13020	13020	13020	13020	0
332	20230906	131400	474780490	13020	13020	13020	13020	0
333	20230906	131300	474780490	13020	13000	13020	13000	18
334	20230906	131200	474546340	12990	12990	12990	12990	0
335	20230906	131100	474546340	12990	12990	12990	12990	0
336	20230906	131000	474546340	12990	12990	12990	12990	0
337	20230906	130900	474546340	12990	12990	12990	12990	5
338	20230906	130800	474481390	12970	12970	12970	12970	0
339	20230906	130700	474481390	12970	12970	12970	12970	0
340	20230906	130600	474481390	12970	12970	12970	12970	3
341	20230906	130500	474442480	12990	12990	12990	12990	110
342	20230906	130400	473013580	12960	12960	12960	12960	4
343	20230906	130300	472961740	12990	12990	12990	12990	0
344	20230906	130200	472961740	12990	12990	12990	12990	0
345	20230906	130100	472961740	12990	12990	12990	12990	0
346	20230906	130000	472961740	12990	13000	13000	12990	101
347	20230906	125900	471649740	13000	13000	13000	13000	0
348	20230906	125800	471649740	13000	13000	13000	13000	0
349	20230906	125700	471649740	13000	12960	13000	12960	802
350	20230906	125600	461242620	12950	12950	12950	12950	60
351	20230906	125500	460465620	12950	12950	12950	12950	290
352	20230906	125400	456710120	12880	12880	12880	12880	411
353	20230906	125300	451416440	12880	12880	12880	12880	0
354	20230906	125200	451416440	12880	12880	12880	12880	0
355	20230906	125100	451416440	12880	12880	12880	12880	0
356	20230906	125000	451416440	12880	12880	12880	12880	20
357	20230906	124900	451158840	12870	12870	12870	12870	0
358	20230906	124800	451158840	12870	12870	12870	12870	0
359	20230906	124700	451158840	12870	12870	12870	12870	0
360	20230906	124600	451158840	12870	12870	12870	12870	0
361	20230906	124500	451158840	12870	12870	12870	12870	0
362	20230906	124400	451158840	12870	12870	12870	12870	0
363	20230906	124300	451158840	12870	12870	12870	12870	0
364	20230906	124200	451158840	12870	12870	12870	12870	0
365	20230906	124100	451158840	12870	12870	12870	12870	10
366	20230906	124000	451030140	12860	12860	12860	12860	0
367	20230906	123900	451030140	12860	12860	12860	12860	0
368	20230906	123800	451030140	12860	12870	12870	12860	79
369	20230906	123700	450013940	12870	12870	12870	12870	0
370	20230906	123600	450013940	12870	12870	12870	12870	7
371	20230906	123500	449923850	12910	12910	12910	12910	1
372	20230906	123400	449910940	12960	12960	12960	12960	1
373	20230906	123300	449897980	12940	12940	12940	12940	0
374	20230906	123200	449897980	12940	12940	12940	12940	0
375	20230906	123100	449897980	12940	12940	12940	12940	0
376	20230906	123000	449897980	12940	12940	12940	12940	112
377	20230906	122900	448448700	12940	12940	12940	12940	0
378	20230906	122800	448448700	12940	12940	12940	12940	0
379	20230906	122700	448448700	12940	12940	12940	12940	0
380	20230906	122600	448448700	12940	12940	12940	12940	110
381	20230906	122500	447025300	12940	12940	12940	12940	0
382	20230906	122400	447025300	12940	12980	12980	12940	109
383	20230906	122300	445612310	13000	13000	13000	13000	0
384	20230906	122200	445612310	13000	13000	13000	13000	0
385	20230906	122100	445612310	13000	13000	13000	13000	8
386	20230906	122000	445508310	13000	12990	13000	12990	99
387	20230906	121900	444221340	12980	12980	12980	12980	126
388	20230906	121800	442585860	12980	12980	12980	12980	23
389	20230906	121700	442287320	12980	12970	12980	12970	70
390	20230906	121600	441379250	12900	12900	12900	12900	0
391	20230906	121500	441379250	12900	12900	12900	12900	0
392	20230906	121400	441379250	12900	12910	12910	12900	7
393	20230906	121300	441288930	12910	12910	12910	12910	0
394	20230906	121200	441288930	12910	12900	12910	12900	25
395	20230906	121100	440966300	12890	12890	12890	12890	5
396	20230906	121000	440901850	12860	12860	12860	12860	0
397	20230906	120900	440901850	12860	12860	12860	12860	4
398	20230906	120800	440850410	12850	12850	12850	12850	213
399	20230906	120700	438113360	12850	12850	12850	12850	0
400	20230906	120600	438113360	12850	12850	12850	12850	0
401	20230906	120500	438113360	12850	12850	12850	12850	3
402	20230906	120400	438074810	12850	12850	12850	12850	0
403	20230906	120300	438074810	12850	12850	12850	12850	0
404	20230906	120200	438074810	12850	12850	12850	12850	24
405	20230906	120100	437766410	12810	12810	12810	12810	0
406	20230906	120000	437766410	12810	12810	12810	12810	0
407	20230906	115900	437766410	12810	12810	12810	12810	0
408	20230906	115800	437766410	12810	12810	12810	12810	0
409	20230906	115700	437766410	12810	12810	12810	12810	0
410	20230906	115600	437766410	12810	12810	12810	12810	0
411	20230906	115500	437766410	12810	12810	12810	12810	0
412	20230906	115400	437766410	12810	12810	12810	12810	0
413	20230906	115300	437766410	12810	12810	12810	12810	0
414	20230906	115200	437766410	12810	12810	12810	12810	0
415	20230906	115100	437766410	12810	12810	12810	12810	1
416	20230906	115000	437753600	12810	12820	12820	12810	11
417	20230906	114900	437612590	12820	12820	12820	12820	3
418	20230906	114800	437574130	12810	12810	12810	12810	0
419	20230906	114700	437574130	12810	12810	12810	12810	0
420	20230906	114600	437574130	12810	12810	12810	12810	304
421	20230906	114500	433679890	12810	12810	12810	12810	74
422	20230906	114400	432731950	12810	12810	12810	12810	1
423	20230906	114300	432719140	12750	12750	12750	12750	0
424	20230906	114200	432719140	12750	12750	12750	12750	0
425	20230906	114100	432719140	12750	12750	12750	12750	0
426	20230906	114000	432719140	12750	12750	12750	12750	9
427	20230906	113900	432604390	12750	12760	12760	12750	47
428	20230906	113800	432005130	12760	12760	12760	12760	83
429	20230906	113700	430946050	12760	12760	12760	12760	0
430	20230906	113600	430946050	12760	12760	12760	12760	0
431	20230906	113500	430946050	12760	12760	12760	12760	0
432	20230906	113400	430946050	12760	12760	12760	12760	0
433	20230906	113300	430946050	12760	12760	12760	12760	126
434	20230906	113200	429338290	12770	12810	12810	12770	80
435	20230906	113100	428316650	12760	12760	12760	12760	0
436	20230906	113000	428316650	12760	12760	12760	12760	0
437	20230906	112900	428316650	12760	12760	12760	12760	0
438	20230906	112800	428316650	12760	12760	12760	12760	0
439	20230906	112700	428316650	12760	12760	12760	12760	0
440	20230906	112600	428316650	12760	12760	12760	12760	0
441	20230906	112500	428316650	12760	12760	12760	12760	0
442	20230906	112400	428316650	12760	12760	12760	12760	0
443	20230906	112300	428316650	12760	12760	12760	12760	48
444	20230906	112200	427704170	12850	12850	12850	12850	0
445	20230906	112100	427704170	12850	12850	12850	12850	0
446	20230906	112000	427704170	12850	12870	12870	12850	170
447	20230906	111900	425516420	12900	12900	12900	12900	0
448	20230906	111800	425516420	12900	12900	12900	12900	0
449	20230906	111700	425516420	12900	12900	12900	12900	0
450	20230906	111600	425516420	12900	12900	12900	12900	0
451	20230906	111500	425516420	12900	12900	12900	12900	0
452	20230906	111400	425516420	12900	12900	12900	12900	0
453	20230906	111300	425516420	12900	12910	12910	12900	9
454	20230906	111200	425400250	12920	12920	12920	12920	0
455	20230906	111100	425400250	12920	12920	12920	12920	2
456	20230906	111000	425374410	12920	12930	12930	12920	202
457	20230906	110900	422764500	12910	12930	12930	12910	4
458	20230906	110800	422712800	12930	12930	12930	12930	0
459	20230906	110700	422712800	12930	12930	12930	12930	100
460	20230906	110600	421419800	12860	12860	12860	12860	0
461	20230906	110500	421419800	12860	12860	12860	12860	1
462	20230906	110400	421406940	12860	12860	12860	12860	0
463	20230906	110300	421406940	12860	12860	12860	12860	817
464	20230906	110200	410900320	12870	12870	12870	12870	0
465	20230906	110100	410900320	12870	12880	12890	12870	499
466	20230906	110000	404473960	12950	13000	13000	12950	5
467	20230906	105900	404409160	13020	13020	13020	13020	0
468	20230906	105800	404409160	13020	13020	13020	13020	13
469	20230906	105700	404239900	13000	13000	13000	13000	0
470	20230906	105600	404239900	13000	13000	13000	13000	207
471	20230906	105500	401548900	13000	13000	13000	13000	0
472	20230906	105400	401548900	13000	13030	13030	13000	585
473	20230906	105300	393940620	13040	13040	13040	13040	23
474	20230906	105200	393640700	13050	13060	13060	13050	34
475	20230906	105100	393196950	13070	13070	13070	13070	18
476	20230906	105000	392961690	13070	13070	13070	13070	63
477	20230906	104900	392138280	13070	13070	13070	13070	10
478	20230906	104800	392007580	13070	13070	13070	13070	0
479	20230906	104700	392007580	13070	13070	13070	13070	0
480	20230906	104600	392007580	13070	13100	13100	13070	152
481	20230906	104500	390017870	13060	13060	13060	13060	0
482	20230906	104400	390017870	13060	13060	13060	13060	0
483	20230906	104300	390017870	13060	13060	13060	13060	54
484	20230906	104200	389312630	13090	13100	13100	13090	224
485	20230906	104100	386378240	13100	13060	13100	13060	17
486	20230906	104000	386155980	13070	13070	13070	13070	0
487	20230906	103900	386155980	13070	13060	13070	13060	185
488	20230906	103800	383738380	13060	13060	13060	13060	50
489	20230906	103700	383085380	13070	13070	13070	13070	0
490	20230906	103600	383085380	13070	13070	13070	13070	39
491	20230906	103500	382575650	13070	13090	13100	13070	960
492	20230906	103400	370006880	13080	13080	13080	13080	14
493	20230906	103300	369823760	13110	13110	13110	13110	0
494	20230906	103200	369823760	13110	13110	13110	13110	97
495	20230906	103100	368552090	13070	13110	13110	13070	31
496	20230906	103000	368146880	13070	13110	13120	13070	11
497	20230906	102900	368002640	13120	12960	13120	12960	2237
498	20230906	102800	338870310	12930	12930	12930	12930	0
499	20230906	102700	338870310	12930	12900	12930	12900	600
500	20230906	102600	331113900	12800	12800	12800	12800	604
501	20230906	102500	323382700	12800	12780	12800	12780	1000
502	20230906	102400	310584680	12680	12790	12800	12680	5420
503	20230906	102300	241227830	12730	12750	12750	12730	100
504	20230906	102200	239953820	12790	12800	12800	12790	22
505	20230906	102100	239672230	12810	12810	12810	12810	0
506	20230906	102000	239672230	12810	12810	12810	12810	0
507	20230906	101900	239672230	12810	12810	12810	12810	0
508	20230906	101800	239672230	12810	12870	12930	12810	1865
509	20230906	101700	215752080	12870	12870	12870	12870	0
510	20230906	101600	215752080	12870	12870	12870	12870	0
511	20230906	101500	215752080	12870	12870	12870	12870	1
512	20230906	101400	215739210	12860	12860	12860	12860	0
513	20230906	101300	215739210	12860	12860	12860	12860	0
514	20230906	101200	215739210	12860	12860	12860	12860	0
515	20230906	101100	215739210	12860	12860	12860	12860	0
516	20230906	101000	215739210	12860	12900	12900	12860	9
517	20230906	100900	215623370	12910	12910	12910	12910	0
518	20230906	100800	215623370	12910	12910	12910	12910	0
519	20230906	100700	215623370	12910	12910	12910	12910	1
520	20230906	100600	215610460	12910	12910	12910	12910	0
521	20230906	100500	215610460	12910	12860	12910	12860	5
522	20230906	100400	215546070	12860	12860	12860	12860	0
523	20230906	100300	215546070	12860	12860	12860	12860	0
524	20230906	100200	215546070	12860	12890	12890	12860	18
525	20230906	100100	215314440	12910	12920	12920	12910	86
526	20230906	100000	214203370	12930	12960	12960	12930	297
527	20230906	095900	210363130	12930	12930	12930	12930	57
528	20230906	095800	209626120	12930	12930	12930	12930	63
529	20230906	095700	208811530	12920	12980	12980	12920	53
530	20230906	095600	208126590	12980	12980	12980	12980	18
531	20230906	095500	207892950	13000	13000	13000	13000	0
532	20230906	095400	207892950	13000	13000	13000	13000	1305
533	20230906	095300	190927950	12940	12900	12940	12900	1603
534	20230906	095200	170212580	12890	12890	12890	12890	0
535	20230906	095100	170212580	12890	12890	12890	12890	0
536	20230906	095000	170212580	12890	12890	12890	12890	5
537	20230906	094900	170148130	12860	12860	12860	12860	0
538	20230906	094800	170148130	12860	12860	12860	12860	0
539	20230906	094700	170148130	12860	12860	12860	12860	0
540	20230906	094600	170148130	12860	12890	12890	12860	102
541	20230906	094500	168833680	12890	12880	12890	12880	15
542	20230906	094400	168640340	12890	12890	12890	12880	45
543	20230906	094300	168060300	12910	12870	12910	12870	105
544	20230906	094200	166705190	12910	12910	12910	12910	0
545	20230906	094100	166705190	12910	12910	12910	12910	0
546	20230906	094000	166705190	12910	12910	12910	12910	0
547	20230906	093900	166705190	12910	12910	12910	12910	4
548	20230906	093800	166653550	12910	12790	12910	12790	6
549	20230906	093700	166576690	12780	13020	13020	12780	1011
550	20230906	093600	153539240	13050	13050	13070	13040	494
551	20230906	093500	147085390	13040	13030	13040	13030	179
552	20230906	093400	144751310	13040	13020	13040	13020	587
553	20230906	093300	137097240	13020	12890	13020	12840	1362
554	20230906	093200	119459020	12890	12920	12920	12890	235
555	20230906	093100	116429570	12920	12900	12920	12900	244
556	20230906	093000	113281760	12890	12890	12890	12890	205
557	20230906	092900	110639310	12900	12810	12900	12810	870
558	20230906	092800	99465760	12840	12840	12850	12840	535
559	20230906	092700	92594430	12840	12860	12860	12840	372
560	20230906	092600	87812280	12930	12930	12940	12930	388
561	20230906	092500	82794950	12930	12790	12940	12790	535
562	20230906	092400	75904440	12800	12800	12800	12800	0
563	20230906	092300	75904440	12800	12800	12800	12800	5
564	20230906	092200	75840440	12800	12800	12800	12800	360
565	20230906	092100	71232440	12710	12730	12800	12710	255
566	20230906	092000	67974460	12730	12730	12750	12730	126
567	20230906	091900	66370460	12730	12710	12730	12710	607
568	20230906	091800	58643650	12690	12680	12700	12680	271
569	20230906	091700	55203090	12690	12690	12690	12690	0
570	20230906	091600	55203090	12690	12690	12690	12690	0
571	20230906	091500	55203090	12690	12690	12690	12690	114
572	20230906	091400	53756430	12690	12700	12730	12690	395
573	20230906	091300	48739890	12730	12660	12800	12660	553
574	20230906	091200	41678910	12650	12540	12650	12540	1076
575	20230906	091100	28115740	12550	12550	12550	12550	0
576	20230906	091000	28115740	12550	12550	12550	12550	0
577	20230906	090900	28115740	12550	12520	12550	12520	380
578	20230906	090800	23346800	12520	12520	12520	12520	0
579	20230906	090700	23346800	12520	12500	12520	12500	217
580	20230906	090600	20630830	12520	12390	12520	12390	349
581	20230906	090500	16304340	12300	12300	12300	12300	0
582	20230906	090400	16304340	12300	12300	12300	12300	157
583	20230906	090300	14373240	12300	12300	12300	12300	63
584	20230906	090200	13598340	12390	12390	12390	12390	79
585	20230906	090100	12619530	12390	12390	12390	12390	50
586	20230906	090000	12000030	12390	12140	12400	12140	969