KissMeData/006890/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184400	299084950	12520	12520	12520	12520	716
3	20230914	184300	299084950	12520	12520	12520	12520	0
4	20230914	184200	299084950	12520	12520	12520	12520	0
5	20230914	184100	299084950	12520	12520	12520	12520	0
6	20230914	184000	299084950	12520	12520	12520	12520	0
7	20230914	183900	299084950	12520	12520	12520	12520	0
8	20230914	183800	299084950	12520	12520	12520	12520	0
9	20230914	183700	299084950	12520	12520	12520	12520	0
10	20230914	183600	299084950	12520	12520	12520	12520	0
11	20230914	183500	299084950	12520	12520	12520	12520	0
12	20230914	183400	299084950	12520	12520	12520	12520	0
13	20230914	183300	299084950	12520	12520	12520	12520	0
14	20230914	183200	299084950	12520	12520	12520	12520	0
15	20230914	183100	299084950	12520	12520	12520	12520	0
16	20230914	183000	299084950	12520	12520	12520	12520	0
17	20230914	182900	299084950	12520	12520	12520	12520	0
18	20230914	182800	299084950	12520	12520	12520	12520	0
19	20230914	182700	299084950	12520	12520	12520	12520	0
20	20230914	182600	299084950	12520	12520	12520	12520	0
21	20230914	182500	299084950	12520	12520	12520	12520	0
22	20230914	182400	299084950	12520	12520	12520	12520	0
23	20230914	182300	299084950	12520	12520	12520	12520	0
24	20230914	182200	299084950	12520	12520	12520	12520	0
25	20230914	182100	299084950	12520	12520	12520	12520	0
26	20230914	182000	299084950	12520	12520	12520	12520	0
27	20230914	181900	299084950	12520	12520	12520	12520	0
28	20230914	181800	299084950	12520	12520	12520	12520	0
29	20230914	181700	299084950	12520	12520	12520	12520	0
30	20230914	181600	299084950	12520	12520	12520	12520	0
31	20230914	181500	299084950	12520	12520	12520	12520	0
32	20230914	181400	299084950	12520	12520	12520	12520	716
33	20230914	181300	299084950	12520	12520	12520	12520	0
34	20230914	181200	299084950	12520	12520	12520	12520	0
35	20230914	181100	299084950	12520	12520	12520	12520	0
36	20230914	181000	299084950	12520	12520	12520	12520	0
37	20230914	180900	299084950	12520	12520	12520	12520	0
38	20230914	180800	299084950	12520	12520	12520	12520	0
39	20230914	180700	299084950	12520	12520	12520	12520	0
40	20230914	180600	299084950	12520	12520	12520	12520	0
41	20230914	180500	299084950	12520	12520	12520	12520	0
42	20230914	180400	299084950	12520	12520	12520	12520	0
43	20230914	180300	299084950	12520	12520	12520	12520	0
44	20230914	180200	299084950	12520	12520	12520	12520	0
45	20230914	180100	299084950	12520	12520	12520	12520	0
46	20230914	180000	299084950	12520	12520	12520	12520	0
47	20230914	175900	299084950	12520	12520	12520	12520	0
48	20230914	175800	299084950	12520	12520	12520	12520	0
49	20230914	175700	299084950	12520	12520	12520	12520	0
50	20230914	175600	299084950	12520	12520	12520	12520	0
51	20230914	175500	299084950	12520	12520	12520	12520	0
52	20230914	175400	299084950	12520	12520	12520	12520	0
53	20230914	175300	299084950	12520	12520	12520	12520	0
54	20230914	175200	299084950	12520	12520	12520	12520	0
55	20230914	175100	299084950	12520	12520	12520	12520	0
56	20230914	175000	299084950	12520	12520	12520	12520	0
57	20230914	174900	299084950	12520	12520	12520	12520	0
58	20230914	174800	299084950	12520	12520	12520	12520	0
59	20230914	174700	299084950	12520	12520	12520	12520	0
60	20230914	174600	299084950	12520	12520	12520	12520	0
61	20230914	174500	299084950	12520	12520	12520	12520	0
62	20230914	174400	299084950	12520	12520	12520	12520	716
63	20230914	174300	299084950	12520	12520	12520	12520	0
64	20230914	174200	299084950	12520	12520	12520	12520	0
65	20230914	174100	299084950	12520	12520	12520	12520	0
66	20230914	174000	299084950	12520	12520	12520	12520	0
67	20230914	173900	299084950	12520	12520	12520	12520	0
68	20230914	173800	299084950	12520	12520	12520	12520	0
69	20230914	173700	299084950	12520	12520	12520	12520	0
70	20230914	173600	299084950	12520	12520	12520	12520	0
71	20230914	173500	299084950	12520	12520	12520	12520	0
72	20230914	173400	299084950	12520	12520	12520	12520	0
73	20230914	173300	299084950	12520	12520	12520	12520	0
74	20230914	173200	299084950	12520	12520	12520	12520	0
75	20230914	173100	299084950	12520	12520	12520	12520	0
76	20230914	173000	299084950	12520	12520	12520	12520	0
77	20230914	172900	299084950	12520	12520	12520	12520	0
78	20230914	172800	299084950	12520	12520	12520	12520	0
79	20230914	172700	299084950	12520	12520	12520	12520	0
80	20230914	172600	299084950	12520	12520	12520	12520	0
81	20230914	172500	299084950	12520	12520	12520	12520	0
82	20230914	172400	299084950	12520	12520	12520	12520	0
83	20230914	172300	299084950	12520	12520	12520	12520	0
84	20230914	172200	299084950	12520	12520	12520	12520	0
85	20230914	172100	299084950	12520	12520	12520	12520	0
86	20230914	172000	299084950	12520	12520	12520	12520	0
87	20230914	171900	299084950	12520	12520	12520	12520	0
88	20230914	171800	299084950	12520	12520	12520	12520	0
89	20230914	171700	299084950	12520	12520	12520	12520	0
90	20230914	171600	299084950	12520	12520	12520	12520	0
91	20230914	171500	299084950	12520	12520	12520	12520	0
92	20230914	171400	299084950	12520	12520	12520	12520	716
93	20230914	171300	299084950	12520	12520	12520	12520	0
94	20230914	171200	299084950	12520	12520	12520	12520	0
95	20230914	171100	299084950	12520	12520	12520	12520	0
96	20230914	171000	299084950	12520	12520	12520	12520	0
97	20230914	170900	299084950	12520	12520	12520	12520	0
98	20230914	170800	299084950	12520	12520	12520	12520	0
99	20230914	170700	299084950	12520	12520	12520	12520	0
100	20230914	170600	299084950	12520	12520	12520	12520	0
101	20230914	170500	299084950	12520	12520	12520	12520	0
102	20230914	170400	299084950	12520	12520	12520	12520	0
103	20230914	170300	299084950	12520	12520	12520	12520	0
104	20230914	170200	299084950	12520	12520	12520	12520	0
105	20230914	170100	299084950	12520	12520	12520	12520	0
106	20230914	170000	299084950	12520	12520	12520	12520	0
107	20230914	165900	299084950	12520	12520	12520	12520	0
108	20230914	165800	299084950	12520	12520	12520	12520	0
109	20230914	165700	299084950	12520	12520	12520	12520	0
110	20230914	165600	299084950	12520	12520	12520	12520	0
111	20230914	165500	299084950	12520	12520	12520	12520	0
112	20230914	165400	299084950	12520	12520	12520	12520	0
113	20230914	165300	299084950	12520	12520	12520	12520	0
114	20230914	165200	299084950	12520	12520	12520	12520	0
115	20230914	165100	299084950	12520	12520	12520	12520	0
116	20230914	165000	299084950	12520	12520	12520	12520	0
117	20230914	164900	299084950	12520	12520	12520	12520	0
118	20230914	164800	299084950	12520	12520	12520	12520	0
119	20230914	164700	299084950	12520	12520	12520	12520	0
120	20230914	164600	299084950	12520	12520	12520	12520	0
121	20230914	164500	299084950	12520	12520	12520	12520	0
122	20230914	164400	299084950	12520	12520	12520	12520	716
123	20230914	164300	299084950	12520	12520	12520	12520	0
124	20230914	164200	299084950	12520	12520	12520	12520	0
125	20230914	164100	299084950	12520	12520	12520	12520	0
126	20230914	164000	299084950	12520	12520	12520	12520	0
127	20230914	163900	299084950	12520	12520	12520	12520	0
128	20230914	163800	299084950	12520	12520	12520	12520	0
129	20230914	163700	299084950	12520	12520	12520	12520	0
130	20230914	163600	299084950	12520	12520	12520	12520	0
131	20230914	163500	299084950	12520	12520	12520	12520	0
132	20230914	163400	299084950	12520	12520	12520	12520	0
133	20230914	163300	299084950	12520	12520	12520	12520	0
134	20230914	163200	299084950	12520	12520	12520	12520	0
135	20230914	163100	299084950	12520	12520	12520	12520	0
136	20230914	163000	299084950	12520	12520	12520	12520	0
137	20230914	162900	299084950	12520	12520	12520	12520	0
138	20230914	162800	299084950	12520	12520	12520	12520	0
139	20230914	162700	299084950	12520	12520	12520	12520	0
140	20230914	162600	299084950	12520	12520	12520	12520	0
141	20230914	162500	299084950	12520	12520	12520	12520	0
142	20230914	162400	299084950	12520	12520	12520	12520	0
143	20230914	162300	299084950	12520	12520	12520	12520	0
144	20230914	162200	299084950	12520	12520	12520	12520	0
145	20230914	162100	299084950	12520	12520	12520	12520	0
146	20230914	162000	299084950	12520	12520	12520	12520	0
147	20230914	161900	299084950	12520	12520	12520	12520	0
148	20230914	161800	299084950	12520	12520	12520	12520	0
149	20230914	161700	299084950	12520	12520	12520	12520	0
150	20230914	161600	299084950	12520	12520	12520	12520	0
151	20230914	161500	299084950	12520	12520	12520	12520	0
152	20230914	161400	299084950	12520	12520	12520	12520	716
153	20230914	161300	299084950	12520	12520	12520	12520	0
154	20230914	161200	299084950	12520	12520	12520	12520	0
155	20230914	161100	299084950	12520	12520	12520	12520	0
156	20230914	161000	299084950	12520	12520	12520	12520	0
157	20230914	160900	299084950	12520	12520	12520	12520	0
158	20230914	160800	299084950	12520	12520	12520	12520	0
159	20230914	160700	299084950	12520	12520	12520	12520	0
160	20230914	160600	299084950	12520	12520	12520	12520	0
161	20230914	160500	299084950	12520	12520	12520	12520	0
162	20230914	160400	299084950	12520	12520	12520	12520	0
163	20230914	160300	299084950	12520	12520	12520	12520	0
164	20230914	160200	299084950	12520	12520	12520	12520	0
165	20230914	160100	299084950	12520	12520	12520	12520	0
166	20230914	160000	299084950	12520	12520	12520	12520	0
167	20230914	155900	299084950	12520	12520	12520	12520	0
168	20230914	155800	299084950	12520	12520	12520	12520	0
169	20230914	155700	299084950	12520	12520	12520	12520	0
170	20230914	155600	299084950	12520	12520	12520	12520	0
171	20230914	155500	299084950	12520	12520	12520	12520	0
172	20230914	155400	299084950	12520	12520	12520	12520	0
173	20230914	155300	299084950	12520	12520	12520	12520	0
174	20230914	155200	299084950	12520	12520	12520	12520	0
175	20230914	155100	299084950	12520	12520	12520	12520	0
176	20230914	155000	299084950	12520	12520	12520	12520	0
177	20230914	154900	299084950	12520	12520	12520	12520	0
178	20230914	154800	299084950	12520	12520	12520	12520	0
179	20230914	154700	299084950	12520	12520	12520	12520	0
180	20230914	154600	299084950	12520	12520	12520	12520	0
181	20230914	154500	299084950	12520	12520	12520	12520	0
182	20230914	154400	299084950	12520	12520	12520	12520	716
183	20230914	154300	299084950	12520	12520	12520	12520	0
184	20230914	154200	299084950	12520	12520	12520	12520	0
185	20230914	154100	299084950	12520	12520	12520	12520	0
186	20230914	154000	299084950	12520	12520	12520	12520	0
187	20230914	153900	299084950	12520	12520	12520	12520	0
188	20230914	153800	299084950	12520	12520	12520	12520	0
189	20230914	153700	299084950	12520	12520	12520	12520	0
190	20230914	153600	299084950	12520	12520	12520	12520	0
191	20230914	153500	299084950	12520	12520	12520	12520	0
192	20230914	153400	299084950	12520	12520	12520	12520	0
193	20230914	153300	299084950	12520	12520	12520	12520	0
194	20230914	153200	299084950	12520	12520	12520	12520	0
195	20230914	153100	299084950	12520	12520	12520	12520	0
196	20230914	153000	299084950	12520	12520	12520	12520	716
197	20230914	152900	290120630	12520	12520	12520	12520	0
198	20230914	152800	290120630	12520	12520	12520	12520	0
199	20230914	152700	290120630	12520	12520	12520	12520	0
200	20230914	152600	290120630	12520	12520	12520	12520	0
201	20230914	152500	290120630	12520	12520	12520	12520	0
202	20230914	152400	290120630	12520	12520	12520	12520	0
203	20230914	152300	290120630	12520	12520	12520	12520	0
204	20230914	152200	290120630	12520	12520	12520	12520	0
205	20230914	152100	290120630	12520	12520	12520	12520	0
206	20230914	152000	290120630	12520	12520	12520	12520	0
207	20230914	151900	290120630	12520	12520	12520	12500	37
208	20230914	151800	289657470	12530	12520	12530	12520	144
209	20230914	151700	287854490	12510	12510	12510	12510	0
210	20230914	151600	287854490	12510	12510	12510	12510	35
211	20230914	151500	287416640	12520	12520	12520	12520	0
212	20230914	151400	287416640	12520	12520	12520	12520	0
213	20230914	151300	287416640	12520	12520	12520	12520	0
214	20230914	151200	287416640	12520	12520	12520	12520	11
215	20230914	151100	287278920	12510	12510	12510	12510	80
216	20230914	151000	286278120	12510	12530	12530	12510	116
217	20230914	150900	284825830	12520	12540	12540	12520	41
218	20230914	150800	284312000	12540	12540	12540	12540	0
219	20230914	150700	284312000	12540	12540	12540	12540	5
220	20230914	150600	284249300	12540	12540	12540	12540	4
221	20230914	150500	284199140	12540	12540	12540	12540	1
222	20230914	150400	284186600	12540	12530	12540	12530	49
223	20230914	150300	283572610	12530	12530	12530	12530	44
224	20230914	150200	283021290	12550	12550	12550	12550	7
225	20230914	150100	282933440	12550	12550	12550	12550	0
226	20230914	150000	282933440	12550	12550	12550	12550	0
227	20230914	145900	282933440	12550	12550	12550	12550	0
228	20230914	145800	282933440	12550	12550	12550	12550	0
229	20230914	145700	282933440	12550	12550	12550	12550	0
230	20230914	145600	282933440	12550	12550	12550	12550	30
231	20230914	145500	282556940	12550	12550	12550	12550	0
232	20230914	145400	282556940	12550	12550	12550	12550	0
233	20230914	145300	282556940	12550	12550	12550	12550	1
234	20230914	145200	282544390	12550	12530	12550	12520	181
235	20230914	145100	280277980	12550	12550	12550	12550	13
236	20230914	145000	280114830	12560	12560	12560	12560	0
237	20230914	144900	280114830	12560	12560	12560	12560	2
238	20230914	144800	280089710	12530	12520	12530	12520	16
239	20230914	144700	279889240	12560	12560	12560	12560	0
240	20230914	144600	279889240	12560	12560	12560	12560	0
241	20230914	144500	279889240	12560	12560	12560	12560	0
242	20230914	144400	279889240	12560	12560	12560	12560	0
243	20230914	144300	279889240	12560	12560	12560	12560	3
244	20230914	144200	279851560	12560	12570	12570	12560	18
245	20230914	144100	279625380	12560	12570	12570	12560	65
246	20230914	144000	278808970	12570	12570	12570	12570	1
247	20230914	143900	278796400	12580	12560	12580	12560	16
248	20230914	143800	278595240	12570	12560	12570	12560	6
249	20230914	143700	278519860	12580	12580	12580	12580	0
250	20230914	143600	278519860	12580	12570	12580	12560	69
251	20230914	143500	277652390	12590	12580	12590	12580	21
252	20230914	143400	277388120	12570	12570	12570	12560	900
253	20230914	143300	266075220	12560	12560	12560	12560	0
254	20230914	143200	266075220	12560	12590	12590	12560	224
255	20230914	143100	263261750	12600	12560	12600	12560	111
256	20230914	143000	261865510	12560	12560	12560	12560	254
257	20230914	142900	258675270	12560	12530	12560	12530	620
258	20230914	142800	250903080	12530	12520	12530	12520	79
259	20230914	142700	249913980	12520	12510	12520	12510	436
260	20230914	142600	244459370	12510	12510	12510	12510	0
261	20230914	142500	244459370	12510	12510	12510	12510	20
262	20230914	142400	244209170	12510	12510	12510	12510	80
263	20230914	142300	243208370	12510	12510	12510	12510	2
264	20230914	142200	243183350	12510	12510	12510	12510	20
265	20230914	142100	242933150	12510	12460	12510	12460	724
266	20230914	142000	233909240	12460	12450	12460	12450	707
267	20230914	141900	225106990	12450	12450	12450	12450	0
268	20230914	141800	225106990	12450	12450	12450	12450	10
269	20230914	141700	224982490	12430	12430	12430	12430	0
270	20230914	141600	224982490	12430	12430	12430	12430	0
271	20230914	141500	224982490	12430	12430	12430	12430	0
272	20230914	141400	224982490	12430	12430	12430	12430	6
273	20230914	141300	224907910	12450	12450	12450	12450	6
274	20230914	141200	224833210	12450	12450	12450	12450	0
275	20230914	141100	224833210	12450	12450	12450	12450	0
276	20230914	141000	224833210	12450	12450	12450	12450	0
277	20230914	140900	224833210	12450	12450	12450	12450	0
278	20230914	140800	224833210	12450	12450	12450	12450	0
279	20230914	140700	224833210	12450	12450	12450	12450	0
280	20230914	140600	224833210	12450	12450	12450	12450	0
281	20230914	140500	224833210	12450	12450	12450	12450	0
282	20230914	140400	224833210	12450	12450	12450	12450	0
283	20230914	140300	224833210	12450	12450	12450	12450	0
284	20230914	140200	224833210	12450	12450	12450	12450	0
285	20230914	140100	224833210	12450	12450	12450	12450	0
286	20230914	140000	224833210	12450	12450	12450	12450	3
287	20230914	135900	224795860	12450	12450	12450	12450	0
288	20230914	135800	224795860	12450	12450	12450	12450	157
289	20230914	135700	222841210	12450	12450	12450	12450	0
290	20230914	135600	222841210	12450	12440	12450	12440	418
291	20230914	135500	217638680	12440	12440	12440	12440	50
292	20230914	135400	217016680	12430	12430	12430	12430	0
293	20230914	135300	217016680	12430	12430	12430	12430	80
294	20230914	135200	216022280	12440	12440	12440	12440	0
295	20230914	135100	216022280	12440	12440	12440	12440	0
296	20230914	135000	216022280	12440	12430	12440	12430	43
297	20230914	134900	215487660	12430	12430	12430	12430	0
298	20230914	134800	215487660	12430	12430	12430	12430	0
299	20230914	134700	215487660	12430	12430	12430	12430	0
300	20230914	134600	215487660	12430	12430	12430	12430	0
301	20230914	134500	215487660	12430	12420	12430	12420	505
302	20230914	134400	209212840	12420	12420	12420	12420	79
303	20230914	134300	208231660	12420	12420	12420	12420	100
304	20230914	134200	206989660	12430	12430	12430	12430	107
305	20230914	134100	205659650	12430	12430	12430	12430	100
306	20230914	134000	204416650	12440	12440	12440	12440	0
307	20230914	133900	204416650	12440	12440	12440	12440	30
308	20230914	133800	204043450	12430	12430	12430	12430	0
309	20230914	133700	204043450	12430	12430	12430	12430	0
310	20230914	133600	204043450	12430	12430	12430	12430	0
311	20230914	133500	204043450	12430	12430	12430	12430	0
312	20230914	133400	204043450	12430	12430	12430	12430	0
313	20230914	133300	204043450	12430	12430	12430	12430	41
314	20230914	133200	203533820	12450	12450	12450	12450	0
315	20230914	133100	203533820	12450	12450	12450	12450	0
316	20230914	133000	203533820	12450	12450	12450	12450	0
317	20230914	132900	203533820	12450	12450	12450	12450	0
318	20230914	132800	203533820	12450	12450	12450	12450	0
319	20230914	132700	203533820	12450	12450	12450	12450	0
320	20230914	132600	203533820	12450	12450	12450	12450	0
321	20230914	132500	203533820	12450	12450	12450	12450	0
322	20230914	132400	203533820	12450	12450	12450	12450	0
323	20230914	132300	203533820	12450	12450	12450	12450	0
324	20230914	132200	203533820	12450	12450	12450	12450	0
325	20230914	132100	203533820	12450	12450	12450	12450	0
326	20230914	132000	203533820	12450	12450	12450	12450	0
327	20230914	131900	203533820	12450	12450	12450	12450	0
328	20230914	131800	203533820	12450	12450	12450	12450	0
329	20230914	131700	203533820	12450	12450	12450	12450	0
330	20230914	131600	203533820	12450	12450	12450	12450	0
331	20230914	131500	203533820	12450	12450	12450	12450	0
332	20230914	131400	203533820	12450	12450	12450	12450	0
333	20230914	131300	203533820	12450	12450	12450	12450	0
334	20230914	131200	203533820	12450	12450	12450	12450	100
335	20230914	131100	202288820	12430	12430	12430	12430	0
336	20230914	131000	202288820	12430	12430	12430	12430	0
337	20230914	130900	202288820	12430	12430	12430	12430	0
338	20230914	130800	202288820	12430	12430	12430	12430	0
339	20230914	130700	202288820	12430	12430	12430	12430	0
340	20230914	130600	202288820	12430	12430	12430	12430	0
341	20230914	130500	202288820	12430	12430	12430	12430	200
342	20230914	130400	199802820	12430	12430	12430	12430	0
343	20230914	130300	199802820	12430	12430	12430	12430	0
344	20230914	130200	199802820	12430	12430	12430	12430	0
345	20230914	130100	199802820	12430	12430	12430	12430	0
346	20230914	130000	199802820	12430	12430	12430	12430	1
347	20230914	125900	199790390	12430	12430	12430	12430	0
348	20230914	125800	199790390	12430	12440	12440	12430	14
349	20230914	125700	199616330	12430	12430	12430	12430	0
350	20230914	125600	199616330	12430	12430	12430	12430	0
351	20230914	125500	199616330	12430	12430	12430	12430	0
352	20230914	125400	199616330	12430	12430	12430	12430	0
353	20230914	125300	199616330	12430	12430	12430	12430	0
354	20230914	125200	199616330	12430	12440	12440	12430	3
355	20230914	125100	199579030	12450	12450	12450	12450	0
356	20230914	125000	199579030	12450	12450	12450	12450	0
357	20230914	124900	199579030	12450	12450	12450	12450	0
358	20230914	124800	199579030	12450	12450	12450	12450	0
359	20230914	124700	199579030	12450	12450	12450	12450	0
360	20230914	124600	199579030	12450	12450	12450	12450	40
361	20230914	124500	199081030	12450	12450	12450	12450	0
362	20230914	124400	199081030	12450	12450	12450	12450	9
363	20230914	124300	198968980	12450	12450	12450	12450	0
364	20230914	124200	198968980	12450	12450	12450	12450	0
365	20230914	124100	198968980	12450	12450	12450	12450	0
366	20230914	124000	198968980	12450	12450	12450	12450	161
367	20230914	123900	196964530	12440	12440	12440	12440	0
368	20230914	123800	196964530	12440	12440	12440	12440	0
369	20230914	123700	196964530	12440	12440	12440	12440	0
370	20230914	123600	196964530	12440	12440	12440	12440	353
371	20230914	123500	192573210	12450	12450	12450	12450	0
372	20230914	123400	192573210	12450	12450	12450	12450	0
373	20230914	123300	192573210	12450	12450	12450	12450	0
374	20230914	123200	192573210	12450	12450	12450	12450	0
375	20230914	123100	192573210	12450	12450	12450	12450	0
376	20230914	123000	192573210	12450	12450	12450	12450	0
377	20230914	122900	192573210	12450	12450	12450	12450	1
378	20230914	122800	192560760	12420	12420	12420	12420	0
379	20230914	122700	192560760	12420	12420	12420	12420	0
380	20230914	122600	192560760	12420	12420	12420	12420	0
381	20230914	122500	192560760	12420	12420	12420	12420	0
382	20230914	122400	192560760	12420	12420	12420	12420	1
383	20230914	122300	192548340	12420	12420	12420	12420	8
384	20230914	122200	192448980	12420	12420	12420	12420	0
385	20230914	122100	192448980	12420	12430	12430	12420	506
386	20230914	122000	186164390	12460	12460	12460	12460	0
387	20230914	121900	186164390	12460	12460	12460	12460	0
388	20230914	121800	186164390	12460	12460	12460	12460	0
389	20230914	121700	186164390	12460	12460	12460	12460	6
390	20230914	121600	186089630	12460	12430	12460	12430	17
391	20230914	121500	185877940	12420	12420	12420	12420	0
392	20230914	121400	185877940	12420	12420	12420	12420	0
393	20230914	121300	185877940	12420	12420	12420	12420	0
394	20230914	121200	185877940	12420	12420	12420	12420	300
395	20230914	121100	182151940	12420	12440	12440	12420	86
396	20230914	121000	181083200	12440	12450	12450	12440	48
397	20230914	120900	180485660	12450	12450	12450	12450	55
398	20230914	120800	179800910	12460	12450	12460	12450	29
399	20230914	120700	179439620	12450	12450	12450	12450	5
400	20230914	120600	179377370	12450	12450	12450	12450	205
401	20230914	120500	176825120	12450	12450	12450	12450	5
402	20230914	120400	176762870	12450	12450	12450	12450	0
403	20230914	120300	176762870	12450	12440	12450	12440	194
404	20230914	120200	174347620	12430	12430	12430	12430	0
405	20230914	120100	174347620	12430	12430	12430	12430	0
406	20230914	120000	174347620	12430	12430	12430	12430	0
407	20230914	115900	174347620	12430	12430	12430	12430	0
408	20230914	115800	174347620	12430	12430	12430	12430	0
409	20230914	115700	174347620	12430	12430	12430	12430	0
410	20230914	115600	174347620	12430	12430	12430	12430	0
411	20230914	115500	174347620	12430	12430	12430	12430	1
412	20230914	115400	174335190	12440	12440	12440	12440	0
413	20230914	115300	174335190	12440	12440	12440	12440	0
414	20230914	115200	174335190	12440	12440	12440	12440	1
415	20230914	115100	174322750	12450	12450	12450	12450	1
416	20230914	115000	174310300	12440	12440	12440	12440	0
417	20230914	114900	174310300	12440	12440	12440	12440	59
418	20230914	114800	173576340	12420	12420	12420	12420	0
419	20230914	114700	173576340	12420	12420	12420	12420	0
420	20230914	114600	173576340	12420	12420	12440	12420	92
421	20230914	114500	172433680	12430	12430	12430	12430	80
422	20230914	114400	171439280	12430	12430	12430	12430	0
423	20230914	114300	171439280	12430	12430	12430	12430	20
424	20230914	114200	171190680	12430	12430	12430	12430	0
425	20230914	114100	171190680	12430	12430	12430	12430	0
426	20230914	114000	171190680	12430	12430	12430	12430	0
427	20230914	113900	171190680	12430	12430	12430	12430	0
428	20230914	113800	171190680	12430	12430	12430	12430	200
429	20230914	113700	168704680	12430	12430	12430	12430	0
430	20230914	113600	168704680	12430	12430	12430	12430	0
431	20230914	113500	168704680	12430	12430	12430	12430	0
432	20230914	113400	168704680	12430	12430	12430	12430	0
433	20230914	113300	168704680	12430	12430	12430	12430	0
434	20230914	113200	168704680	12430	12430	12430	12430	0
435	20230914	113100	168704680	12430	12430	12430	12430	0
436	20230914	113000	168704680	12430	12430	12430	12430	50
437	20230914	112900	168083180	12430	12430	12430	12430	0
438	20230914	112800	168083180	12430	12430	12430	12430	0
439	20230914	112700	168083180	12430	12430	12430	12430	0
440	20230914	112600	168083180	12430	12430	12430	12430	0
441	20230914	112500	168083180	12430	12430	12430	12430	5
442	20230914	112400	168021030	12440	12440	12440	12440	5
443	20230914	112300	167958830	12430	12430	12430	12430	6
444	20230914	112200	167884250	12430	12430	12430	12430	0
445	20230914	112100	167884250	12430	12430	12430	12430	0
446	20230914	112000	167884250	12430	12430	12430	12430	0
447	20230914	111900	167884250	12430	12430	12430	12430	400
448	20230914	111800	162912250	12430	12430	12430	12430	0
449	20230914	111700	162912250	12430	12430	12430	12430	0
450	20230914	111600	162912250	12430	12430	12430	12430	0
451	20230914	111500	162912250	12430	12430	12430	12430	0
452	20230914	111400	162912250	12430	12430	12430	12430	500
453	20230914	111300	156697250	12450	12450	12450	12450	1
454	20230914	111200	156684800	12450	12450	12450	12450	0
455	20230914	111100	156684800	12450	12450	12450	12450	10
456	20230914	111000	156560300	12460	12460	12460	12460	0
457	20230914	110900	156560300	12460	12460	12460	12460	0
458	20230914	110800	156560300	12460	12460	12460	12460	0
459	20230914	110700	156560300	12460	12460	12460	12460	0
460	20230914	110600	156560300	12460	12460	12460	12460	10
461	20230914	110500	156435700	12420	12450	12450	12420	289
462	20230914	110400	152840500	12450	12450	12450	12450	0
463	20230914	110300	152840500	12450	12420	12450	12420	865
464	20230914	110200	142076870	12420	12420	12420	12420	0
465	20230914	110100	142076870	12420	12420	12420	12420	0
466	20230914	110000	142076870	12420	12420	12420	12420	1077
467	20230914	105900	128700530	12420	12400	12420	12400	16
468	20230914	105800	128501910	12380	12380	12380	12380	189
469	20230914	105700	126162090	12390	12390	12390	12390	1
470	20230914	105600	126149700	12390	12390	12390	12390	0
471	20230914	105500	126149700	12390	12390	12390	12390	0
472	20230914	105400	126149700	12390	12390	12390	12390	102
473	20230914	105300	124885920	12390	12390	12390	12390	0
474	20230914	105200	124885920	12390	12390	12390	12390	0
475	20230914	105100	124885920	12390	12390	12390	12390	1
476	20230914	105000	124873530	12400	12400	12400	12400	6
477	20230914	104900	124799130	12450	12450	12450	12450	3
478	20230914	104800	124761780	12370	12370	12370	12370	2
479	20230914	104700	124737040	12450	12450	12450	12450	200
480	20230914	104600	122247040	12450	12450	12450	12450	615
481	20230914	104500	114590290	12440	12440	12440	12440	1000
482	20230914	104400	102150290	12450	12450	12450	12450	0
483	20230914	104300	102150290	12450	12430	12450	12430	310
484	20230914	104200	98296930	12430	12430	12430	12430	0
485	20230914	104100	98296930	12430	12430	12430	12430	0
486	20230914	104000	98296930	12430	12430	12430	12430	0
487	20230914	103900	98296930	12430	12430	12430	12430	10
488	20230914	103800	98172630	12430	12430	12430	12430	0
489	20230914	103700	98172630	12430	12430	12430	12400	22
490	20230914	103600	97899470	12430	12430	12430	12430	0
491	20230914	103500	97899470	12430	12430	12430	12430	0
492	20230914	103400	97899470	12430	12430	12430	12430	10
493	20230914	103300	97775170	12430	12430	12430	12430	10
494	20230914	103200	97650870	12410	12410	12410	12410	0
495	20230914	103100	97650870	12410	12410	12410	12410	0
496	20230914	103000	97650870	12410	12410	12410	12410	0
497	20230914	102900	97650870	12410	12400	12410	12400	75
498	20230914	102800	96720170	12400	12430	12430	12400	542
499	20230914	102700	89993980	12430	12430	12430	12430	10
500	20230914	102600	89869680	12420	12420	12420	12420	1
501	20230914	102500	89857260	12430	12430	12430	12430	0
502	20230914	102400	89857260	12430	12410	12430	12410	717
503	20230914	102300	80953030	12410	12390	12420	12390	1365
504	20230914	102200	64023520	12390	12390	12390	12390	0
505	20230914	102100	64023520	12390	12390	12390	12390	0
506	20230914	102000	64023520	12390	12390	12390	12390	0
507	20230914	101900	64023520	12390	12390	12390	12390	0
508	20230914	101800	64023520	12390	12390	12390	12390	0
509	20230914	101700	64023520	12390	12390	12390	12390	0
510	20230914	101600	64023520	12390	12390	12390	12390	0
511	20230914	101500	64023520	12390	12390	12390	12390	8
512	20230914	101400	63924400	12390	12390	12390	12390	0
513	20230914	101300	63924400	12390	12390	12390	12390	1
514	20230914	101200	63912010	12350	12350	12350	12350	0
515	20230914	101100	63912010	12350	12350	12350	12350	0
516	20230914	101000	63912010	12350	12350	12350	12350	0
517	20230914	100900	63912010	12350	12350	12350	12350	0
518	20230914	100800	63912010	12350	12350	12350	12350	0
519	20230914	100700	63912010	12350	12350	12350	12350	0
520	20230914	100600	63912010	12350	12350	12350	12350	1
521	20230914	100500	63899660	12410	12410	12410	12410	1
522	20230914	100400	63887250	12410	12350	12410	12340	187
523	20230914	100300	61577790	12350	12350	12350	12350	268
524	20230914	100200	58267990	12420	12420	12420	12420	0
525	20230914	100100	58267990	12420	12420	12420	12420	0
526	20230914	100000	58267990	12420	12420	12420	12420	0
527	20230914	095900	58267990	12420	12420	12420	12420	13
528	20230914	095800	58106530	12420	12420	12420	12420	0
529	20230914	095700	58106530	12420	12420	12420	12420	3
530	20230914	095600	58069270	12350	12350	12350	12350	1
531	20230914	095500	58056920	12420	12420	12420	12420	0
532	20230914	095400	58056920	12420	12420	12420	12420	0
533	20230914	095300	58056920	12420	12420	12420	12420	19
534	20230914	095200	57820940	12420	12420	12420	12420	3
535	20230914	095100	57783680	12420	12420	12420	12420	0
536	20230914	095000	57783680	12420	12420	12420	12420	0
537	20230914	094900	57783680	12420	12420	12420	12420	0
538	20230914	094800	57783680	12420	12420	12420	12420	0
539	20230914	094700	57783680	12420	12420	12420	12420	0
540	20230914	094600	57783680	12420	12420	12420	12420	0
541	20230914	094500	57783680	12420	12420	12420	12420	0
542	20230914	094400	57783680	12420	12410	12420	12410	22
543	20230914	094300	57510550	12410	12410	12410	12410	7
544	20230914	094200	57423680	12340	12340	12340	12340	1
545	20230914	094100	57411340	12450	12450	12450	12450	0
546	20230914	094000	57411340	12450	12450	12450	12450	0
547	20230914	093900	57411340	12450	12450	12450	12450	0
548	20230914	093800	57411340	12450	12450	12450	12450	0
549	20230914	093700	57411340	12450	12450	12450	12450	0
550	20230914	093600	57411340	12450	12390	12450	12390	28
551	20230914	093500	57063820	12380	12380	12380	12380	56
552	20230914	093400	56370540	12390	12390	12390	12390	1
553	20230914	093300	56358150	12330	12330	12330	12330	1350
554	20230914	093200	39712650	12320	12400	12400	12310	1325
555	20230914	093100	23374890	12400	12400	12400	12400	4
556	20230914	093000	23325290	12410	12410	12410	12410	0
557	20230914	092900	23325290	12410	12440	12440	12410	151
558	20230914	092800	21451350	12450	12450	12450	12450	0
559	20230914	092700	21451350	12450	12450	12450	12450	0
560	20230914	092600	21451350	12450	12450	12450	12450	0
561	20230914	092500	21451350	12450	12400	12450	12400	27
562	20230914	092400	21115700	12450	12450	12450	12450	0
563	20230914	092300	21115700	12450	12450	12450	12450	0
564	20230914	092200	21115700	12450	12450	12450	12450	0
565	20230914	092100	21115700	12450	12450	12450	12450	0
566	20230914	092000	21115700	12450	12450	12450	12450	0
567	20230914	091900	21115700	12450	12450	12450	12450	0
568	20230914	091800	21115700	12450	12450	12450	12450	33
569	20230914	091700	20704850	12450	12450	12450	12450	0
570	20230914	091600	20704850	12450	12400	12450	12400	871
571	20230914	091500	9903890	12390	12390	12390	12390	59
572	20230914	091400	9172880	12390	12390	12390	12390	0
573	20230914	091300	9172880	12390	12390	12390	12390	0
574	20230914	091200	9172880	12390	12390	12390	12390	0
575	20230914	091100	9172880	12390	12390	12390	12390	18
576	20230914	091000	8949860	12390	12380	12400	12380	255
577	20230914	090900	5789820	12380	12380	12380	12380	0
578	20230914	090800	5789820	12380	12380	12380	12380	0
579	20230914	090700	5789820	12380	12380	12380	12380	1
580	20230914	090600	5777440	12320	12320	12320	12320	4
581	20230914	090500	5728160	12390	12390	12390	12390	0
582	20230914	090400	5728160	12390	12390	12390	12390	12
583	20230914	090300	5579480	12390	12350	12390	12350	60
584	20230914	090200	4836620	12320	12320	12320	12320	2
585	20230914	090100	4811980	12310	12350	12350	12310	28
586	20230914	090000	4467100	12340	12340	12350	12340	362