KissMeData/009470/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184900	435489020	17880	17880	17880	17880	136
3	20230906	184800	435489020	17880	17880	17880	17880	0
4	20230906	184700	435489020	17880	17880	17880	17880	0
5	20230906	184600	435489020	17880	17880	17880	17880	0
6	20230906	184500	435489020	17880	17880	17880	17880	0
7	20230906	184400	435489020	17880	17880	17880	17880	0
8	20230906	184300	435489020	17880	17880	17880	17880	0
9	20230906	184200	435489020	17880	17880	17880	17880	0
10	20230906	184100	435489020	17880	17880	17880	17880	0
11	20230906	184000	435489020	17880	17880	17880	17880	0
12	20230906	183900	435489020	17880	17880	17880	17880	0
13	20230906	183800	435489020	17880	17880	17880	17880	0
14	20230906	183700	435489020	17880	17880	17880	17880	0
15	20230906	183600	435489020	17880	17880	17880	17880	0
16	20230906	183500	435489020	17880	17880	17880	17880	0
17	20230906	183400	435489020	17880	17880	17880	17880	0
18	20230906	183300	435489020	17880	17880	17880	17880	0
19	20230906	183200	435489020	17880	17880	17880	17880	0
20	20230906	183100	435489020	17880	17880	17880	17880	0
21	20230906	183000	435489020	17880	17880	17880	17880	0
22	20230906	182900	435489020	17880	17880	17880	17880	0
23	20230906	182800	435489020	17880	17880	17880	17880	0
24	20230906	182700	435489020	17880	17880	17880	17880	0
25	20230906	182600	435489020	17880	17880	17880	17880	0
26	20230906	182500	435489020	17880	17880	17880	17880	0
27	20230906	182400	435489020	17880	17880	17880	17880	0
28	20230906	182300	435489020	17880	17880	17880	17880	0
29	20230906	182200	435489020	17880	17880	17880	17880	0
30	20230906	182100	435489020	17880	17880	17880	17880	0
31	20230906	182000	435489020	17880	17880	17880	17880	0
32	20230906	181900	435489020	17880	17880	17880	17880	136
33	20230906	181800	435489020	17880	17880	17880	17880	0
34	20230906	181700	435489020	17880	17880	17880	17880	0
35	20230906	181600	435489020	17880	17880	17880	17880	0
36	20230906	181500	435489020	17880	17880	17880	17880	0
37	20230906	181400	435489020	17880	17880	17880	17880	0
38	20230906	181300	435489020	17880	17880	17880	17880	0
39	20230906	181200	435489020	17880	17880	17880	17880	0
40	20230906	181100	435489020	17880	17880	17880	17880	0
41	20230906	181000	435489020	17880	17880	17880	17880	0
42	20230906	180900	435489020	17880	17880	17880	17880	0
43	20230906	180800	435489020	17880	17880	17880	17880	0
44	20230906	180700	435489020	17880	17880	17880	17880	0
45	20230906	180600	435489020	17880	17880	17880	17880	0
46	20230906	180500	435489020	17880	17880	17880	17880	0
47	20230906	180400	435489020	17880	17880	17880	17880	0
48	20230906	180300	435489020	17880	17880	17880	17880	0
49	20230906	180200	435489020	17880	17880	17880	17880	0
50	20230906	180100	435489020	17880	17880	17880	17880	0
51	20230906	180000	435489020	17880	17880	17880	17880	0
52	20230906	175900	435489020	17880	17880	17880	17880	0
53	20230906	175800	435489020	17880	17880	17880	17880	0
54	20230906	175700	435489020	17880	17880	17880	17880	0
55	20230906	175600	435489020	17880	17880	17880	17880	0
56	20230906	175500	435489020	17880	17880	17880	17880	0
57	20230906	175400	435489020	17880	17880	17880	17880	0
58	20230906	175300	435489020	17880	17880	17880	17880	0
59	20230906	175200	435489020	17880	17880	17880	17880	0
60	20230906	175100	435489020	17880	17880	17880	17880	0
61	20230906	175000	435489020	17880	17880	17880	17880	0
62	20230906	174900	435489020	17880	17880	17880	17880	136
63	20230906	174800	435489020	17880	17880	17880	17880	0
64	20230906	174700	435489020	17880	17880	17880	17880	0
65	20230906	174600	435489020	17880	17880	17880	17880	0
66	20230906	174500	435489020	17880	17880	17880	17880	0
67	20230906	174400	435489020	17880	17880	17880	17880	0
68	20230906	174300	435489020	17880	17880	17880	17880	0
69	20230906	174200	435489020	17880	17880	17880	17880	0
70	20230906	174100	435489020	17880	17880	17880	17880	0
71	20230906	174000	435489020	17880	17880	17880	17880	0
72	20230906	173900	435489020	17880	17880	17880	17880	0
73	20230906	173800	435489020	17880	17880	17880	17880	0
74	20230906	173700	435489020	17880	17880	17880	17880	0
75	20230906	173600	435489020	17880	17880	17880	17880	0
76	20230906	173500	435489020	17880	17880	17880	17880	0
77	20230906	173400	435489020	17880	17880	17880	17880	0
78	20230906	173300	435489020	17880	17880	17880	17880	0
79	20230906	173200	435489020	17880	17880	17880	17880	0
80	20230906	173100	435489020	17880	17880	17880	17880	0
81	20230906	173000	435489020	17880	17880	17880	17880	0
82	20230906	172900	435489020	17880	17880	17880	17880	0
83	20230906	172800	435489020	17880	17880	17880	17880	0
84	20230906	172700	435489020	17880	17880	17880	17880	0
85	20230906	172600	435489020	17880	17880	17880	17880	0
86	20230906	172500	435489020	17880	17880	17880	17880	0
87	20230906	172400	435489020	17880	17880	17880	17880	0
88	20230906	172300	435489020	17880	17880	17880	17880	0
89	20230906	172200	435489020	17880	17880	17880	17880	0
90	20230906	172100	435489020	17880	17880	17880	17880	0
91	20230906	172000	435489020	17880	17880	17880	17880	0
92	20230906	171900	435489020	17880	17880	17880	17880	136
93	20230906	171800	435489020	17880	17880	17880	17880	0
94	20230906	171700	435489020	17880	17880	17880	17880	0
95	20230906	171600	435489020	17880	17880	17880	17880	0
96	20230906	171500	435489020	17880	17880	17880	17880	0
97	20230906	171400	435489020	17880	17880	17880	17880	0
98	20230906	171300	435489020	17880	17880	17880	17880	0
99	20230906	171200	435489020	17880	17880	17880	17880	0
100	20230906	171100	435489020	17880	17880	17880	17880	0
101	20230906	171000	435489020	17880	17880	17880	17880	0
102	20230906	170900	435489020	17880	17880	17880	17880	0
103	20230906	170800	435489020	17880	17880	17880	17880	0
104	20230906	170700	435489020	17880	17880	17880	17880	0
105	20230906	170600	435489020	17880	17880	17880	17880	0
106	20230906	170500	435489020	17880	17880	17880	17880	0
107	20230906	170400	435489020	17880	17880	17880	17880	0
108	20230906	170300	435489020	17880	17880	17880	17880	0
109	20230906	170200	435489020	17880	17880	17880	17880	0
110	20230906	170100	435489020	17880	17880	17880	17880	0
111	20230906	170000	435489020	17880	17880	17880	17880	0
112	20230906	165900	435489020	17880	17880	17880	17880	0
113	20230906	165800	435489020	17880	17880	17880	17880	0
114	20230906	165700	435489020	17880	17880	17880	17880	0
115	20230906	165600	435489020	17880	17880	17880	17880	0
116	20230906	165500	435489020	17880	17880	17880	17880	0
117	20230906	165400	435489020	17880	17880	17880	17880	0
118	20230906	165300	435489020	17880	17880	17880	17880	0
119	20230906	165200	435489020	17880	17880	17880	17880	0
120	20230906	165100	435489020	17880	17880	17880	17880	0
121	20230906	165000	435489020	17880	17880	17880	17880	0
122	20230906	164900	435489020	17880	17880	17880	17880	136
123	20230906	164800	435489020	17880	17880	17880	17880	0
124	20230906	164700	435489020	17880	17880	17880	17880	0
125	20230906	164600	435489020	17880	17880	17880	17880	0
126	20230906	164500	435489020	17880	17880	17880	17880	0
127	20230906	164400	435489020	17880	17880	17880	17880	0
128	20230906	164300	435489020	17880	17880	17880	17880	0
129	20230906	164200	435489020	17880	17880	17880	17880	0
130	20230906	164100	435489020	17880	17880	17880	17880	0
131	20230906	164000	435489020	17880	17880	17880	17880	0
132	20230906	163900	435489020	17880	17880	17880	17880	0
133	20230906	163800	435489020	17880	17880	17880	17880	0
134	20230906	163700	435489020	17880	17880	17880	17880	0
135	20230906	163600	435489020	17880	17880	17880	17880	0
136	20230906	163500	435489020	17880	17880	17880	17880	0
137	20230906	163400	435489020	17880	17880	17880	17880	0
138	20230906	163300	435489020	17880	17880	17880	17880	0
139	20230906	163200	435489020	17880	17880	17880	17880	0
140	20230906	163100	435489020	17880	17880	17880	17880	0
141	20230906	163000	435489020	17880	17880	17880	17880	0
142	20230906	162900	435489020	17880	17880	17880	17880	0
143	20230906	162800	435489020	17880	17880	17880	17880	0
144	20230906	162700	435489020	17880	17880	17880	17880	0
145	20230906	162600	435489020	17880	17880	17880	17880	0
146	20230906	162500	435489020	17880	17880	17880	17880	0
147	20230906	162400	435489020	17880	17880	17880	17880	0
148	20230906	162300	435489020	17880	17880	17880	17880	0
149	20230906	162200	435489020	17880	17880	17880	17880	0
150	20230906	162100	435489020	17880	17880	17880	17880	0
151	20230906	162000	435489020	17880	17880	17880	17880	0
152	20230906	161900	435489020	17880	17880	17880	17880	136
153	20230906	161800	435489020	17880	17880	17880	17880	0
154	20230906	161700	435489020	17880	17880	17880	17880	0
155	20230906	161600	435489020	17880	17880	17880	17880	0
156	20230906	161500	435489020	17880	17880	17880	17880	0
157	20230906	161400	435489020	17880	17880	17880	17880	0
158	20230906	161300	435489020	17880	17880	17880	17880	0
159	20230906	161200	435489020	17880	17880	17880	17880	0
160	20230906	161100	435489020	17880	17880	17880	17880	0
161	20230906	161000	435489020	17880	17880	17880	17880	0
162	20230906	160900	435489020	17880	17880	17880	17880	0
163	20230906	160800	435489020	17880	17880	17880	17880	0
164	20230906	160700	435489020	17880	17880	17880	17880	0
165	20230906	160600	435489020	17880	17880	17880	17880	0
166	20230906	160500	435489020	17880	17880	17880	17880	0
167	20230906	160400	435489020	17880	17880	17880	17880	0
168	20230906	160300	435489020	17880	17880	17880	17880	0
169	20230906	160200	435489020	17880	17880	17880	17880	0
170	20230906	160100	435489020	17880	17880	17880	17880	0
171	20230906	160000	435489020	17880	17880	17880	17880	0
172	20230906	155900	435489020	17880	17880	17880	17880	0
173	20230906	155800	435489020	17880	17880	17880	17880	0
174	20230906	155700	435489020	17880	17880	17880	17880	0
175	20230906	155600	435489020	17880	17880	17880	17880	0
176	20230906	155500	435489020	17880	17880	17880	17880	0
177	20230906	155400	435489020	17880	17880	17880	17880	0
178	20230906	155300	435489020	17880	17880	17880	17880	0
179	20230906	155200	435489020	17880	17880	17880	17880	0
180	20230906	155100	435489020	17880	17880	17880	17880	0
181	20230906	155000	435489020	17880	17880	17880	17880	0
182	20230906	154900	435489020	17880	17880	17880	17880	136
183	20230906	154800	435489020	17880	17880	17880	17880	0
184	20230906	154700	435489020	17880	17880	17880	17880	0
185	20230906	154600	435489020	17880	17880	17880	17880	0
186	20230906	154500	435489020	17880	17880	17880	17880	0
187	20230906	154400	435489020	17880	17880	17880	17880	0
188	20230906	154300	435489020	17880	17880	17880	17880	0
189	20230906	154200	435489020	17880	17880	17880	17880	0
190	20230906	154100	435489020	17880	17880	17880	17880	0
191	20230906	154000	435489020	17880	17880	17880	17880	0
192	20230906	153900	435489020	17880	17880	17880	17880	0
193	20230906	153800	435489020	17880	17880	17880	17880	0
194	20230906	153700	435489020	17880	17880	17880	17880	0
195	20230906	153600	435489020	17880	17880	17880	17880	0
196	20230906	153500	435489020	17880	17880	17880	17880	0
197	20230906	153400	435489020	17880	17880	17880	17880	0
198	20230906	153300	435489020	17880	17880	17880	17880	0
199	20230906	153200	435489020	17880	17880	17880	17880	0
200	20230906	153100	435489020	17880	17880	17880	17880	0
201	20230906	153000	435489020	17880	17880	17880	17880	136
202	20230906	152900	433057340	17870	17870	17870	17870	0
203	20230906	152800	433057340	17870	17870	17870	17870	0
204	20230906	152700	433057340	17870	17870	17870	17870	0
205	20230906	152600	433057340	17870	17870	17870	17870	0
206	20230906	152500	433057340	17870	17870	17870	17870	0
207	20230906	152400	433057340	17870	17870	17870	17870	0
208	20230906	152300	433057340	17870	17870	17870	17870	0
209	20230906	152200	433057340	17870	17870	17870	17870	0
210	20230906	152100	433057340	17870	17870	17870	17870	0
211	20230906	152000	433057340	17870	17870	17870	17870	0
212	20230906	151900	433057340	17870	17870	17870	17870	2
213	20230906	151800	433021600	17830	17730	17830	17720	30
214	20230906	151700	432489510	17810	17770	17810	17770	216
215	20230906	151600	428645360	17800	17800	17800	17800	0
216	20230906	151500	428645360	17800	17770	17800	17770	155
217	20230906	151400	425888340	17780	17780	17780	17780	106
218	20230906	151300	424003660	17780	17780	17780	17780	15
219	20230906	151200	423736960	17780	17780	17780	17780	37
220	20230906	151100	423079100	17790	17740	17790	17710	234
221	20230906	151000	418928280	17740	17750	17750	17740	286
222	20230906	150900	413852010	17750	17750	17750	17750	0
223	20230906	150800	413852010	17750	17750	17750	17750	3
224	20230906	150700	413798760	17750	17770	17770	17750	825
225	20230906	150600	399151860	17780	17780	17780	17780	200
226	20230906	150500	395595860	17770	17770	17780	17770	55
227	20230906	150400	394618500	17770	17770	17770	17770	106
228	20230906	150300	392734880	17770	17780	17780	17770	72
229	20230906	150200	391455320	17780	17780	17780	17780	0
230	20230906	150100	391455320	17780	17770	17780	17770	49
231	20230906	150000	390584390	17780	17770	17780	17770	83
232	20230906	145900	389108870	17770	17770	17770	17770	4
233	20230906	145800	389037790	17770	17770	17770	17770	4
234	20230906	145700	388966710	17780	17780	17780	17780	120
235	20230906	145600	386833110	17780	17790	17800	17780	55
236	20230906	145500	385854170	17790	17800	17800	17790	51
237	20230906	145400	384946410	17790	17790	17790	17790	4
238	20230906	145300	384875250	17780	17780	17780	17780	42
239	20230906	145200	384128490	17780	17780	17780	17780	0
240	20230906	145100	384128490	17780	17780	17780	17780	153
241	20230906	145000	381408150	17790	17810	17810	17790	280
242	20230906	144900	376425230	17820	17800	17820	17800	5
243	20230906	144800	376336210	17800	17800	17800	17800	40
244	20230906	144700	375624210	17800	17800	17800	17800	151
245	20230906	144600	372936410	17800	17810	17810	17800	629
246	20230906	144500	361736790	17810	17810	17810	17810	20
247	20230906	144400	361380590	17810	17810	17810	17810	0
248	20230906	144300	361380590	17810	17810	17810	17810	0
249	20230906	144200	361380590	17810	17810	17810	17810	47
250	20230906	144100	360543520	17850	17820	17850	17820	3
251	20230906	144000	360490030	17810	17810	17810	17810	419
252	20230906	143900	353027640	17820	17840	17840	17820	1607
253	20230906	143800	324373000	17860	17850	17860	17850	542
254	20230906	143700	314698150	17850	17850	17850	17850	241
255	20230906	143600	310396300	17850	17850	17850	17850	327
256	20230906	143500	304559350	17850	17850	17850	17850	10
257	20230906	143400	304380850	17850	17860	17860	17850	858
258	20230906	143300	289058230	17860	17880	17880	17860	39
259	20230906	143200	288361330	17860	17860	17860	17860	27
260	20230906	143100	287879110	17860	17860	17860	17860	74
261	20230906	143000	286557470	17900	17900	17900	17860	56
262	20230906	142900	285556110	17900	17900	17900	17900	66
263	20230906	142800	284374710	17910	17910	17910	17910	15
264	20230906	142700	284106060	17910	17910	17910	17910	60
265	20230906	142600	283031460	17860	17870	17870	17860	1129
266	20230906	142500	262862310	17880	17880	17890	17880	519
267	20230906	142400	253582250	17880	17880	17880	17880	0
268	20230906	142300	253582250	17880	17880	17880	17880	0
269	20230906	142200	253582250	17880	17880	17880	17880	0
270	20230906	142100	253582250	17880	17880	17880	17880	304
271	20230906	142000	248146730	17880	17880	17880	17880	233
272	20230906	141900	243980690	17920	17920	17920	17920	0
273	20230906	141800	243980690	17920	17920	17920	17920	0
274	20230906	141700	243980690	17920	17920	17920	17920	0
275	20230906	141600	243980690	17920	17880	17920	17880	58
276	20230906	141500	242943210	17870	17870	17870	17870	0
277	20230906	141400	242943210	17870	17870	17870	17870	61
278	20230906	141300	241853140	17900	17900	17900	17900	0
279	20230906	141200	241853140	17900	17870	17900	17870	208
280	20230906	141100	238133180	17870	17870	17870	17870	0
281	20230906	141000	238133180	17870	17870	17870	17870	0
282	20230906	140900	238133180	17870	17870	17870	17870	26
283	20230906	140800	237668560	17910	17910	17910	17910	0
284	20230906	140700	237668560	17910	17910	17910	17910	0
285	20230906	140600	237668560	17910	17910	17910	17910	17
286	20230906	140500	237364090	17870	17870	17870	17870	2
287	20230906	140400	237328350	17920	17920	17920	17920	1
288	20230906	140300	237310430	17870	17920	17920	17870	5
289	20230906	140200	237220880	17920	17920	17920	17920	0
290	20230906	140100	237220880	17920	17920	17920	17920	0
291	20230906	140000	237220880	17920	17870	17920	17870	6
292	20230906	135900	237113610	17880	17880	17880	17880	228
293	20230906	135800	233036970	17940	17940	17940	17940	0
294	20230906	135700	233036970	17940	17940	17940	17940	0
295	20230906	135600	233036970	17940	17940	17940	17940	0
296	20230906	135500	233036970	17940	17940	17940	17940	0
297	20230906	135400	233036970	17940	17940	17940	17940	0
298	20230906	135300	233036970	17940	17940	17940	17940	0
299	20230906	135200	233036970	17940	17940	17940	17940	0
300	20230906	135100	233036970	17940	17940	17940	17940	0
301	20230906	135000	233036970	17940	17940	17940	17940	0
302	20230906	134900	233036970	17940	17940	17940	17940	0
303	20230906	134800	233036970	17940	17940	17940	17940	0
304	20230906	134700	233036970	17940	17940	17940	17940	0
305	20230906	134600	233036970	17940	17940	17940	17940	0
306	20230906	134500	233036970	17940	17940	17940	17940	0
307	20230906	134400	233036970	17940	17940	17940	17940	1
308	20230906	134300	233019030	17890	17890	17890	17890	4
309	20230906	134200	232947470	17890	17890	17890	17890	1
310	20230906	134100	232929580	17890	17880	17890	17880	18
311	20230906	134000	232607710	17890	17890	17890	17890	0
312	20230906	133900	232607710	17890	17890	17890	17890	25
313	20230906	133800	232160460	17920	17920	17920	17920	0
314	20230906	133700	232160460	17920	17920	17920	17920	0
315	20230906	133600	232160460	17920	17890	17920	17890	80
316	20230906	133500	230729230	17890	17920	17920	17890	151
317	20230906	133400	228027070	17950	17950	17950	17950	0
318	20230906	133300	228027070	17950	17950	17950	17950	0
319	20230906	133200	228027070	17950	17950	17950	17950	0
320	20230906	133100	228027070	17950	17950	17950	17950	2
321	20230906	133000	227991170	17950	17950	17950	17950	0
322	20230906	132900	227991170	17950	17950	17950	17950	0
323	20230906	132800	227991170	17950	17950	17950	17950	0
324	20230906	132700	227991170	17950	17950	17950	17950	0
325	20230906	132600	227991170	17950	17950	17950	17950	0
326	20230906	132500	227991170	17950	17950	17950	17950	1
327	20230906	132400	227973220	17920	17920	17920	17920	39
328	20230906	132300	227274340	17950	17950	17950	17950	6
329	20230906	132200	227166640	17950	17950	17950	17950	0
330	20230906	132100	227166640	17950	17950	17950	17950	1
331	20230906	132000	227148690	17960	17960	17960	17960	0
332	20230906	131900	227148690	17960	17960	17960	17960	0
333	20230906	131800	227148690	17960	17960	17960	17960	0
334	20230906	131700	227148690	17960	17960	17960	17960	0
335	20230906	131600	227148690	17960	17960	17960	17960	0
336	20230906	131500	227148690	17960	17960	17960	17960	0
337	20230906	131400	227148690	17960	17960	17960	17960	0
338	20230906	131300	227148690	17960	17960	17960	17960	0
339	20230906	131200	227148690	17960	17960	17960	17960	0
340	20230906	131100	227148690	17960	17960	17960	17960	0
341	20230906	131000	227148690	17960	17960	17960	17960	1
342	20230906	130900	227130730	17900	17900	17900	17900	10
343	20230906	130800	226951730	17950	17950	17950	17950	10
344	20230906	130700	226772230	17960	17960	17960	17960	0
345	20230906	130600	226772230	17960	17960	17960	17960	0
346	20230906	130500	226772230	17960	17960	17960	17960	3
347	20230906	130400	226718350	17960	17960	17960	17960	60
348	20230906	130300	225640750	17960	17920	17960	17920	3
349	20230906	130200	225586950	17900	17920	17920	17900	106
350	20230906	130100	223689440	17910	17900	17910	17900	45
351	20230906	130000	222883920	17900	17900	17900	17900	0
352	20230906	125900	222883920	17900	17900	17900	17900	52
353	20230906	125800	221953120	17900	17900	17900	17900	30
354	20230906	125700	221416120	17910	17910	17910	17910	6
355	20230906	125600	221308660	17920	17920	17920	17920	0
356	20230906	125500	221308660	17920	17920	17920	17920	0
357	20230906	125400	221308660	17920	17920	17920	17920	4
358	20230906	125300	221236980	17920	17920	17920	17920	1
359	20230906	125200	221219060	17940	17940	17940	17940	1
360	20230906	125100	221201120	17940	17940	17940	17940	10
361	20230906	125000	221021720	17940	17940	17940	17940	0
362	20230906	124900	221021720	17940	17940	17940	17940	0
363	20230906	124800	221021720	17940	17940	17940	17940	10
364	20230906	124700	220842320	17940	17920	17940	17920	2
365	20230906	124600	220806460	17920	17910	17920	17910	38
366	20230906	124500	220125770	17920	17910	17920	17910	5
367	20230906	124400	220036210	17950	17950	17950	17950	0
368	20230906	124300	220036210	17950	17950	17950	17950	0
369	20230906	124200	220036210	17950	17950	17950	17950	0
370	20230906	124100	220036210	17950	17950	17950	17950	0
371	20230906	124000	220036210	17950	17950	17950	17950	0
372	20230906	123900	220036210	17950	17950	17950	17950	0
373	20230906	123800	220036210	17950	17950	17950	17950	0
374	20230906	123700	220036210	17950	17950	17950	17950	5
375	20230906	123600	219946460	17950	17950	17950	17950	0
376	20230906	123500	219946460	17950	17950	17950	17950	0
377	20230906	123400	219946460	17950	17950	17950	17950	0
378	20230906	123300	219946460	17950	17890	17950	17880	48
379	20230906	123200	219088140	17960	17960	17960	17960	0
380	20230906	123100	219088140	17960	17960	17960	17960	0
381	20230906	123000	219088140	17960	17960	17960	17960	0
382	20230906	122900	219088140	17960	17960	17960	17960	0
383	20230906	122800	219088140	17960	17890	17960	17880	68
384	20230906	122700	217872080	17960	17960	17960	17960	0
385	20230906	122600	217872080	17960	17960	17960	17960	0
386	20230906	122500	217872080	17960	17960	17960	17960	0
387	20230906	122400	217872080	17960	17960	17960	17960	0
388	20230906	122300	217872080	17960	17960	17960	17960	0
389	20230906	122200	217872080	17960	17900	17960	17880	605
390	20230906	122100	207050260	17960	17960	17960	17960	0
391	20230906	122000	207050260	17960	17960	17960	17960	0
392	20230906	121900	207050260	17960	17960	17960	17960	0
393	20230906	121800	207050260	17960	17960	17960	17960	1
394	20230906	121700	207032300	17900	17900	17900	17900	0
395	20230906	121600	207032300	17900	17900	17900	17900	1
396	20230906	121500	207014400	17960	17960	17960	17960	0
397	20230906	121400	207014400	17960	17960	17960	17960	1
398	20230906	121300	206996440	17910	17910	17910	17910	50
399	20230906	121200	206100940	17960	17960	17960	17960	0
400	20230906	121100	206100940	17960	17960	17960	17960	0
401	20230906	121000	206100940	17960	17940	17960	17940	54
402	20230906	120900	205131180	17960	17960	17960	17960	0
403	20230906	120800	205131180	17960	17960	17960	17960	15
404	20230906	120700	204861780	17970	17970	17970	17970	5
405	20230906	120600	204771930	17980	17980	17980	17980	0
406	20230906	120500	204771930	17980	17980	17980	17980	0
407	20230906	120400	204771930	17980	17980	17980	17980	0
408	20230906	120300	204771930	17980	17980	17980	17980	0
409	20230906	120200	204771930	17980	17900	17980	17900	166
410	20230906	120100	201800450	17900	17900	17900	17900	0
411	20230906	120000	201800450	17900	17900	17900	17900	7
412	20230906	115900	201675150	17910	17910	17910	17910	135
413	20230906	115800	199257300	17980	17980	17980	17980	0
414	20230906	115700	199257300	17980	17980	17980	17980	0
415	20230906	115600	199257300	17980	17980	17980	17980	0
416	20230906	115500	199257300	17980	17980	17980	17980	50
417	20230906	115400	198358300	17980	17980	17980	17980	0
418	20230906	115300	198358300	17980	17980	17980	17980	1
419	20230906	115200	198340320	17910	17920	17920	17910	54
420	20230906	115100	197373080	17990	17990	17990	17990	0
421	20230906	115000	197373080	17990	17990	17990	17990	0
422	20230906	114900	197373080	17990	17990	17990	17990	6
423	20230906	114800	197265140	17900	17900	17900	17900	350
424	20230906	114700	191000140	17990	17990	17990	17990	0
425	20230906	114600	191000140	17990	17990	17990	17990	0
426	20230906	114500	191000140	17990	17990	17990	17990	0
427	20230906	114400	191000140	17990	17990	17990	17990	5
428	20230906	114300	190910190	17990	17990	17990	17990	1
429	20230906	114200	190892200	17990	17990	17990	17990	1
430	20230906	114100	190874210	17910	17910	17910	17910	31
431	20230906	114000	190319000	17960	17960	17960	17960	0
432	20230906	113900	190319000	17960	17960	17960	17960	0
433	20230906	113800	190319000	17960	17950	17960	17950	100
434	20230906	113700	188523010	17960	17960	17960	17960	0
435	20230906	113600	188523010	17960	17960	17960	17960	0
436	20230906	113500	188523010	17960	17960	17960	17960	1
437	20230906	113400	188505050	17960	17960	17960	17960	0
438	20230906	113300	188505050	17960	17960	17960	17960	1
439	20230906	113200	188487090	17900	17900	17900	17900	165
440	20230906	113100	185533590	17900	17900	17900	17900	0
441	20230906	113000	185533590	17900	17910	17910	17900	60
442	20230906	112900	184459580	17990	17990	17990	17990	0
443	20230906	112800	184459580	17990	17990	17990	17990	0
444	20230906	112700	184459580	17990	17990	17990	17990	0
445	20230906	112600	184459580	17990	17990	17990	17990	1
446	20230906	112500	184441590	17990	17990	17990	17990	100
447	20230906	112400	182642590	17990	17990	17990	17990	0
448	20230906	112300	182642590	17990	17990	17990	17990	1
449	20230906	112200	182624600	17900	17900	17900	17900	3
450	20230906	112100	182570900	17990	17990	17990	17990	0
451	20230906	112000	182570900	17990	17990	17990	17990	0
452	20230906	111900	182570900	17990	17990	17990	17990	0
453	20230906	111800	182570900	17990	17900	17990	17900	6
454	20230906	111700	182463410	17990	17990	17990	17990	0
455	20230906	111600	182463410	17990	17990	17990	17990	0
456	20230906	111500	182463410	17990	17990	17990	17990	0
457	20230906	111400	182463410	17990	17990	17990	17990	10
458	20230906	111300	182283510	17990	17920	17990	17920	22
459	20230906	111200	181889150	17970	17970	17970	17970	0
460	20230906	111100	181889150	17970	17940	17970	17940	41
461	20230906	111000	181153280	17930	17930	17930	17930	6
462	20230906	110900	181045700	17920	17920	17920	17920	4
463	20230906	110800	180974020	17940	17940	17940	17940	0
464	20230906	110700	180974020	17940	17940	17940	17940	0
465	20230906	110600	180974020	17940	17940	17940	17940	0
466	20230906	110500	180974020	17940	17940	17940	17940	101
467	20230906	110400	179162080	17950	17950	17950	17950	1
468	20230906	110300	179144130	17950	17970	17970	17950	3
469	20230906	110200	179090260	17990	17990	17990	17990	0
470	20230906	110100	179090260	17990	17990	17990	17970	16
471	20230906	110000	178802620	17990	17990	17990	17990	0
472	20230906	105900	178802620	17990	17990	17990	17990	0
473	20230906	105800	178802620	17990	17990	17990	17990	36
474	20230906	105700	178154980	17990	17990	17990	17990	0
475	20230906	105600	178154980	17990	17990	17990	17990	0
476	20230906	105500	178154980	17990	17990	17990	17990	0
477	20230906	105400	178154980	17990	17990	17990	17990	0
478	20230906	105300	178154980	17990	17990	17990	17990	0
479	20230906	105200	178154980	17990	17980	17990	17980	67
480	20230906	105100	176949860	17940	17940	17940	17940	28
481	20230906	105000	176447540	17990	17990	17990	17990	1
482	20230906	104900	176429550	17940	17940	17940	17940	35
483	20230906	104800	175801650	17940	17940	17940	17940	46
484	20230906	104700	174976410	17940	17940	17940	17940	51
485	20230906	104600	174061470	17940	17940	17940	17940	254
486	20230906	104500	169504710	18000	18000	18000	18000	0
487	20230906	104400	169504710	18000	18000	18000	18000	0
488	20230906	104300	169504710	18000	18000	18000	18000	1
489	20230906	104200	169486710	17950	17950	17950	17950	0
490	20230906	104100	169486710	17950	17950	17950	17950	116
491	20230906	104000	167404510	17940	17940	17940	17940	3
492	20230906	103900	167350690	17950	17950	17950	17950	0
493	20230906	103800	167350690	17950	17950	17950	17950	0
494	20230906	103700	167350690	17950	17950	17950	17950	1
495	20230906	103600	167332740	17950	17950	17950	17950	0
496	20230906	103500	167332740	17950	17950	17950	17950	0
497	20230906	103400	167332740	17950	17950	17950	17950	0
498	20230906	103300	167332740	17950	17950	17950	17950	0
499	20230906	103200	167332740	17950	17950	17950	17950	0
500	20230906	103100	167332740	17950	17950	17950	17950	0
501	20230906	103000	167332740	17950	17950	17950	17950	0
502	20230906	102900	167332740	17950	17950	17950	17940	62
503	20230906	102800	166220130	17950	17950	17950	17950	0
504	20230906	102700	166220130	17950	18000	18000	17950	17
505	20230906	102600	165914930	17950	17950	17950	17950	11
506	20230906	102500	165717480	18000	17940	18000	17940	88
507	20230906	102400	164134640	18010	18010	18010	18010	0
508	20230906	102300	164134640	18010	18010	18010	18010	0
509	20230906	102200	164134640	18010	18010	18010	18010	0
510	20230906	102100	164134640	18010	18010	18010	18010	0
511	20230906	102000	164134640	18010	17940	18010	17940	568
512	20230906	101900	153944580	17940	17940	17940	17940	0
513	20230906	101800	153944580	17940	17940	17940	17940	1
514	20230906	101700	153926640	17940	17940	17940	17940	4
515	20230906	101600	153854880	17930	17930	17930	17930	421
516	20230906	101500	146306350	17920	17920	17920	17920	0
517	20230906	101400	146306350	17920	17920	17920	17920	1
518	20230906	101300	146288430	17930	17930	17930	17930	0
519	20230906	101200	146288430	17930	17930	17930	17930	0
520	20230906	101100	146288430	17930	17930	17930	17930	4
521	20230906	101000	146216710	17940	17940	17940	17940	0
522	20230906	100900	146216710	17940	17940	17940	17940	0
523	20230906	100800	146216710	17940	17930	17940	17930	605
524	20230906	100700	135369010	17850	17850	17850	17850	10
525	20230906	100600	135190510	17950	17950	17950	17950	0
526	20230906	100500	135190510	17950	17950	17950	17950	2
527	20230906	100400	135154610	17880	17880	17880	17880	10
528	20230906	100300	134975810	17880	17880	17880	17880	25
529	20230906	100200	134528810	17930	17930	17930	17930	1
530	20230906	100100	134510880	17840	17840	17840	17840	135
531	20230906	100000	132102480	17970	17970	17970	17970	0
532	20230906	095900	132102480	17970	17850	17970	17850	11
533	20230906	095800	131906010	17830	18000	18000	17830	301
534	20230906	095700	126523520	17950	17950	17950	17950	41
535	20230906	095600	125787570	18040	18040	18040	18040	0
536	20230906	095500	125787570	18040	18030	18040	18030	20
537	20230906	095400	125426920	18040	18040	18040	18040	0
538	20230906	095300	125426920	18040	18040	18050	18040	61
539	20230906	095200	124326200	18040	17990	18040	17990	54
540	20230906	095100	123352190	17990	17990	17990	17990	0
541	20230906	095000	123352190	17990	17990	17990	17990	0
542	20230906	094900	123352190	17990	17980	17990	17950	55
543	20230906	094800	122364760	17980	17980	17980	17980	200
544	20230906	094700	118768760	17980	17980	17980	17980	3
545	20230906	094600	118714820	17980	17900	17980	17900	2
546	20230906	094500	118678940	17990	17990	17990	17990	1
547	20230906	094400	118660950	17990	17990	17990	17990	0
548	20230906	094300	118660950	17990	17990	17990	17990	0
549	20230906	094200	118660950	17990	17990	17990	17990	5
550	20230906	094100	118571000	17990	17890	17990	17890	109
551	20230906	094000	116620890	17990	17980	17990	17980	273
552	20230906	093900	111711910	17980	17980	17980	17980	1
553	20230906	093800	111693930	17970	17970	17970	17970	0
554	20230906	093700	111693930	17970	17970	17970	17970	0
555	20230906	093600	111693930	17970	17910	17990	17890	60
556	20230906	093500	110619690	17910	17960	17990	17910	120
557	20230906	093400	108463160	17970	17900	17970	17900	110
558	20230906	093300	106493460	17970	17970	17970	17970	0
559	20230906	093200	106493460	17970	17980	17980	17900	49
560	20230906	093100	105615740	17980	17920	17980	17920	461
561	20230906	093000	97353960	17920	17910	17920	17910	9
562	20230906	092900	97192750	17910	17910	17910	17910	1
563	20230906	092800	97174840	17910	17870	17910	17870	76
564	20230906	092700	95816600	17920	17920	17920	17860	46
565	20230906	092600	94994700	17860	17920	17920	17860	28
566	20230906	092500	94494500	17890	17890	17890	17890	0
567	20230906	092400	94494500	17890	17890	17890	17890	5
568	20230906	092300	94405050	17860	17860	17880	17860	757
569	20230906	092200	80884030	17880	17880	17880	17880	1
570	20230906	092100	80866150	17820	17890	17890	17820	8
571	20230906	092000	80723100	17890	17830	17890	17820	48
572	20230906	091900	79867580	17890	17810	17890	17810	30
573	20230906	091800	79331730	17810	17810	17810	17810	1
574	20230906	091700	79313920	17890	17800	17890	17800	839
575	20230906	091600	64371970	17810	17840	17840	17810	323
576	20230906	091500	58614340	17850	17880	17880	17850	353
577	20230906	091400	52312010	17880	17890	17890	17870	157
578	20230906	091300	49505400	17880	17910	17910	17880	273
579	20230906	091200	44621290	17890	17950	17950	17890	379
580	20230906	091100	37834900	18000	18000	18000	18000	0
581	20230906	091000	37834900	18000	18000	18000	18000	0
582	20230906	090900	37834900	18000	17980	18000	17980	60
583	20230906	090800	36755900	18000	17990	18000	17990	55
584	20230906	090700	35765930	18000	18030	18030	18000	2
585	20230906	090600	35729900	18040	18030	18040	18030	100
586	20230906	090500	33925950	18050	18050	18050	18050	20
587	20230906	090400	33564950	18050	17930	18050	17900	114
588	20230906	090300	31523600	18050	17900	18050	17900	52
589	20230906	090200	30592500	17900	17910	17910	17900	41
590	20230906	090100	29858550	18090	17900	18100	17840	125
591	20230906	090000	27619680	18000	18040	18100	17950	1532