KissMeData/001550/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183400	551503450	13630	13630	13630	13630	174
3	20230922	183300	551503450	13630	13630	13630	13630	0
4	20230922	183200	551503450	13630	13630	13630	13630	0
5	20230922	183100	551503450	13630	13630	13630	13630	0
6	20230922	183000	551503450	13630	13630	13630	13630	0
7	20230922	182900	551503450	13630	13630	13630	13630	0
8	20230922	182800	551503450	13630	13630	13630	13630	0
9	20230922	182700	551503450	13630	13630	13630	13630	0
10	20230922	182600	551503450	13630	13630	13630	13630	0
11	20230922	182500	551503450	13630	13630	13630	13630	0
12	20230922	182400	551503450	13630	13630	13630	13630	0
13	20230922	182300	551503450	13630	13630	13630	13630	0
14	20230922	182200	551503450	13630	13630	13630	13630	0
15	20230922	182100	551503450	13630	13630	13630	13630	0
16	20230922	182000	551503450	13630	13630	13630	13630	0
17	20230922	181900	551503450	13630	13630	13630	13630	0
18	20230922	181800	551503450	13630	13630	13630	13630	0
19	20230922	181700	551503450	13630	13630	13630	13630	0
20	20230922	181600	551503450	13630	13630	13630	13630	0
21	20230922	181500	551503450	13630	13630	13630	13630	0
22	20230922	181400	551503450	13630	13630	13630	13630	0
23	20230922	181300	551503450	13630	13630	13630	13630	0
24	20230922	181200	551503450	13630	13630	13630	13630	0
25	20230922	181100	551503450	13630	13630	13630	13630	0
26	20230922	181000	551503450	13630	13630	13630	13630	0
27	20230922	180900	551503450	13630	13630	13630	13630	0
28	20230922	180800	551503450	13630	13630	13630	13630	0
29	20230922	180700	551503450	13630	13630	13630	13630	0
30	20230922	180600	551503450	13630	13630	13630	13630	0
31	20230922	180500	551503450	13630	13630	13630	13630	0
32	20230922	180400	551503450	13630	13630	13630	13630	174
33	20230922	180300	551503450	13630	13630	13630	13630	0
34	20230922	180200	551503450	13630	13630	13630	13630	0
35	20230922	180100	551503450	13630	13630	13630	13630	0
36	20230922	180000	551503450	13630	13630	13630	13630	0
37	20230922	175900	551503450	13630	13630	13630	13630	0
38	20230922	175800	551503450	13630	13630	13630	13630	0
39	20230922	175700	551503450	13630	13630	13630	13630	0
40	20230922	175600	551503450	13630	13630	13630	13630	0
41	20230922	175500	551503450	13630	13630	13630	13630	0
42	20230922	175400	551503450	13630	13630	13630	13630	0
43	20230922	175300	551503450	13630	13630	13630	13630	0
44	20230922	175200	551503450	13630	13630	13630	13630	0
45	20230922	175100	551503450	13630	13630	13630	13630	0
46	20230922	175000	551503450	13630	13630	13630	13630	0
47	20230922	174900	551503450	13630	13630	13630	13630	0
48	20230922	174800	551503450	13630	13630	13630	13630	0
49	20230922	174700	551503450	13630	13630	13630	13630	0
50	20230922	174600	551503450	13630	13630	13630	13630	0
51	20230922	174500	551503450	13630	13630	13630	13630	0
52	20230922	174400	551503450	13630	13630	13630	13630	0
53	20230922	174300	551503450	13630	13630	13630	13630	0
54	20230922	174200	551503450	13630	13630	13630	13630	0
55	20230922	174100	551503450	13630	13630	13630	13630	0
56	20230922	174000	551503450	13630	13630	13630	13630	0
57	20230922	173900	551503450	13630	13630	13630	13630	0
58	20230922	173800	551503450	13630	13630	13630	13630	0
59	20230922	173700	551503450	13630	13630	13630	13630	0
60	20230922	173600	551503450	13630	13630	13630	13630	0
61	20230922	173500	551503450	13630	13630	13630	13630	0
62	20230922	173400	551503450	13630	13630	13630	13630	174
63	20230922	173300	551503450	13630	13630	13630	13630	0
64	20230922	173200	551503450	13630	13630	13630	13630	0
65	20230922	173100	551503450	13630	13630	13630	13630	0
66	20230922	173000	551503450	13630	13630	13630	13630	0
67	20230922	172900	551503450	13630	13630	13630	13630	0
68	20230922	172800	551503450	13630	13630	13630	13630	0
69	20230922	172700	551503450	13630	13630	13630	13630	0
70	20230922	172600	551503450	13630	13630	13630	13630	0
71	20230922	172500	551503450	13630	13630	13630	13630	0
72	20230922	172400	551503450	13630	13630	13630	13630	0
73	20230922	172300	551503450	13630	13630	13630	13630	0
74	20230922	172200	551503450	13630	13630	13630	13630	0
75	20230922	172100	551503450	13630	13630	13630	13630	0
76	20230922	172000	551503450	13630	13630	13630	13630	0
77	20230922	171900	551503450	13630	13630	13630	13630	0
78	20230922	171800	551503450	13630	13630	13630	13630	0
79	20230922	171700	551503450	13630	13630	13630	13630	0
80	20230922	171600	551503450	13630	13630	13630	13630	0
81	20230922	171500	551503450	13630	13630	13630	13630	0
82	20230922	171400	551503450	13630	13630	13630	13630	0
83	20230922	171300	551503450	13630	13630	13630	13630	0
84	20230922	171200	551503450	13630	13630	13630	13630	0
85	20230922	171100	551503450	13630	13630	13630	13630	0
86	20230922	171000	551503450	13630	13630	13630	13630	0
87	20230922	170900	551503450	13630	13630	13630	13630	0
88	20230922	170800	551503450	13630	13630	13630	13630	0
89	20230922	170700	551503450	13630	13630	13630	13630	0
90	20230922	170600	551503450	13630	13630	13630	13630	0
91	20230922	170500	551503450	13630	13630	13630	13630	0
92	20230922	170400	551503450	13630	13630	13630	13630	174
93	20230922	170300	551503450	13630	13630	13630	13630	0
94	20230922	170200	551503450	13630	13630	13630	13630	0
95	20230922	170100	551503450	13630	13630	13630	13630	0
96	20230922	170000	551503450	13630	13630	13630	13630	0
97	20230922	165900	551503450	13630	13630	13630	13630	0
98	20230922	165800	551503450	13630	13630	13630	13630	0
99	20230922	165700	551503450	13630	13630	13630	13630	0
100	20230922	165600	551503450	13630	13630	13630	13630	0
101	20230922	165500	551503450	13630	13630	13630	13630	0
102	20230922	165400	551503450	13630	13630	13630	13630	0
103	20230922	165300	551503450	13630	13630	13630	13630	0
104	20230922	165200	551503450	13630	13630	13630	13630	0
105	20230922	165100	551503450	13630	13630	13630	13630	0
106	20230922	165000	551503450	13630	13630	13630	13630	0
107	20230922	164900	551503450	13630	13630	13630	13630	0
108	20230922	164800	551503450	13630	13630	13630	13630	0
109	20230922	164700	551503450	13630	13630	13630	13630	0
110	20230922	164600	551503450	13630	13630	13630	13630	0
111	20230922	164500	551503450	13630	13630	13630	13630	0
112	20230922	164400	551503450	13630	13630	13630	13630	0
113	20230922	164300	551503450	13630	13630	13630	13630	0
114	20230922	164200	551503450	13630	13630	13630	13630	0
115	20230922	164100	551503450	13630	13630	13630	13630	0
116	20230922	164000	551503450	13630	13630	13630	13630	0
117	20230922	163900	551503450	13630	13630	13630	13630	0
118	20230922	163800	551503450	13630	13630	13630	13630	0
119	20230922	163700	551503450	13630	13630	13630	13630	0
120	20230922	163600	551503450	13630	13630	13630	13630	0
121	20230922	163500	551503450	13630	13630	13630	13630	0
122	20230922	163400	551503450	13630	13630	13630	13630	174
123	20230922	163300	551503450	13630	13630	13630	13630	0
124	20230922	163200	551503450	13630	13630	13630	13630	0
125	20230922	163100	551503450	13630	13630	13630	13630	0
126	20230922	163000	551503450	13630	13630	13630	13630	0
127	20230922	162900	551503450	13630	13630	13630	13630	0
128	20230922	162800	551503450	13630	13630	13630	13630	0
129	20230922	162700	551503450	13630	13630	13630	13630	0
130	20230922	162600	551503450	13630	13630	13630	13630	0
131	20230922	162500	551503450	13630	13630	13630	13630	0
132	20230922	162400	551503450	13630	13630	13630	13630	0
133	20230922	162300	551503450	13630	13630	13630	13630	0
134	20230922	162200	551503450	13630	13630	13630	13630	0
135	20230922	162100	551503450	13630	13630	13630	13630	0
136	20230922	162000	551503450	13630	13630	13630	13630	0
137	20230922	161900	551503450	13630	13630	13630	13630	0
138	20230922	161800	551503450	13630	13630	13630	13630	0
139	20230922	161700	551503450	13630	13630	13630	13630	0
140	20230922	161600	551503450	13630	13630	13630	13630	0
141	20230922	161500	551503450	13630	13630	13630	13630	0
142	20230922	161400	551503450	13630	13630	13630	13630	0
143	20230922	161300	551503450	13630	13630	13630	13630	0
144	20230922	161200	551503450	13630	13630	13630	13630	0
145	20230922	161100	551503450	13630	13630	13630	13630	0
146	20230922	161000	551503450	13630	13630	13630	13630	0
147	20230922	160900	551503450	13630	13630	13630	13630	0
148	20230922	160800	551503450	13630	13630	13630	13630	0
149	20230922	160700	551503450	13630	13630	13630	13630	0
150	20230922	160600	551503450	13630	13630	13630	13630	0
151	20230922	160500	551503450	13630	13630	13630	13630	0
152	20230922	160400	551503450	13630	13630	13630	13630	174
153	20230922	160300	551503450	13630	13630	13630	13630	0
154	20230922	160200	551503450	13630	13630	13630	13630	0
155	20230922	160100	551503450	13630	13630	13630	13630	0
156	20230922	160000	551503450	13630	13630	13630	13630	0
157	20230922	155900	551503450	13630	13630	13630	13630	0
158	20230922	155800	551503450	13630	13630	13630	13630	0
159	20230922	155700	551503450	13630	13630	13630	13630	0
160	20230922	155600	551503450	13630	13630	13630	13630	0
161	20230922	155500	551503450	13630	13630	13630	13630	0
162	20230922	155400	551503450	13630	13630	13630	13630	0
163	20230922	155300	551503450	13630	13630	13630	13630	0
164	20230922	155200	551503450	13630	13630	13630	13630	0
165	20230922	155100	551503450	13630	13630	13630	13630	0
166	20230922	155000	551503450	13630	13630	13630	13630	0
167	20230922	154900	551503450	13630	13630	13630	13630	0
168	20230922	154800	551503450	13630	13630	13630	13630	0
169	20230922	154700	551503450	13630	13630	13630	13630	0
170	20230922	154600	551503450	13630	13630	13630	13630	0
171	20230922	154500	551503450	13630	13630	13630	13630	0
172	20230922	154400	551503450	13630	13630	13630	13630	0
173	20230922	154300	551503450	13630	13630	13630	13630	0
174	20230922	154200	551503450	13630	13630	13630	13630	0
175	20230922	154100	551503450	13630	13630	13630	13630	0
176	20230922	154000	551503450	13630	13630	13630	13630	0
177	20230922	153900	551503450	13630	13630	13630	13630	0
178	20230922	153800	551503450	13630	13630	13630	13630	0
179	20230922	153700	551503450	13630	13630	13630	13630	0
180	20230922	153600	551503450	13630	13630	13630	13630	0
181	20230922	153500	551503450	13630	13630	13630	13630	0
182	20230922	153400	551503450	13630	13630	13630	13630	174
183	20230922	153300	551503450	13630	13630	13630	13630	0
184	20230922	153200	551503450	13630	13630	13630	13630	0
185	20230922	153100	551503450	13630	13630	13630	13630	0
186	20230922	153000	551503450	13630	13630	13630	13630	174
187	20230922	152900	549131830	13640	13640	13640	13640	0
188	20230922	152800	549131830	13640	13640	13640	13640	0
189	20230922	152700	549131830	13640	13640	13640	13640	0
190	20230922	152600	549131830	13640	13640	13640	13640	0
191	20230922	152500	549131830	13640	13640	13640	13640	0
192	20230922	152400	549131830	13640	13640	13640	13640	0
193	20230922	152300	549131830	13640	13640	13640	13640	0
194	20230922	152200	549131830	13640	13640	13640	13640	0
195	20230922	152100	549131830	13640	13640	13640	13640	0
196	20230922	152000	549131830	13640	13640	13640	13640	0
197	20230922	151900	549131830	13640	13600	13640	13590	1112
198	20230922	151800	534012280	13600	13620	13640	13600	459
199	20230922	151700	527765330	13620	13620	13620	13620	1
200	20230922	151600	527751710	13610	13610	13610	13610	0
201	20230922	151500	527751710	13610	13610	13610	13610	125
202	20230922	151400	526050460	13610	13600	13610	13600	220
203	20230922	151300	523058340	13610	13610	13610	13610	5
204	20230922	151200	522990290	13610	13610	13610	13610	10
205	20230922	151100	522854190	13620	13620	13620	13620	32
206	20230922	151000	522418350	13600	13610	13610	13600	191
207	20230922	150900	519819970	13610	13610	13610	13610	10
208	20230922	150800	519683870	13610	13610	13610	13610	19
209	20230922	150700	519425280	13610	13610	13610	13610	0
210	20230922	150600	519425280	13610	13610	13610	13610	54
211	20230922	150500	518690340	13610	13610	13610	13610	81
212	20230922	150400	517587930	13610	13610	13610	13610	0
213	20230922	150300	517587930	13610	13610	13610	13610	91
214	20230922	150200	516349420	13610	13610	13610	13610	0
215	20230922	150100	516349420	13610	13610	13610	13610	100
216	20230922	150000	514988420	13610	13610	13610	13610	0
217	20230922	145900	514988420	13610	13610	13610	13610	6
218	20230922	145800	514906760	13610	13610	13610	13610	37
219	20230922	145700	514403190	13620	13620	13620	13620	0
220	20230922	145600	514403190	13620	13620	13620	13620	0
221	20230922	145500	514403190	13620	13620	13620	13620	0
222	20230922	145400	514403190	13620	13620	13620	13620	280
223	20230922	145300	510589590	13620	13620	13620	13620	30
224	20230922	145200	510180990	13620	13630	13630	13620	1000
225	20230922	145100	496558490	13630	13630	13630	13630	0
226	20230922	145000	496558490	13630	13630	13630	13630	0
227	20230922	144900	496558490	13630	13630	13630	13630	0
228	20230922	144800	496558490	13630	13630	13630	13630	9
229	20230922	144700	496435820	13630	13640	13650	13630	105
230	20230922	144600	495002810	13630	13630	13630	13630	29
231	20230922	144500	494607540	13620	13630	13630	13620	320
232	20230922	144400	490248680	13640	13640	13640	13640	142
233	20230922	144300	488311800	13640	13640	13640	13640	0
234	20230922	144200	488311800	13640	13640	13640	13640	0
235	20230922	144100	488311800	13640	13640	13640	13640	0
236	20230922	144000	488311800	13640	13640	13640	13640	0
237	20230922	143900	488311800	13640	13640	13640	13640	18
238	20230922	143800	488066280	13640	13640	13640	13640	41
239	20230922	143700	487507040	13670	13670	13670	13670	2
240	20230922	143600	487479700	13640	13640	13640	13640	80
241	20230922	143500	486388500	13640	13640	13640	13640	50
242	20230922	143400	485706500	13670	13670	13670	13670	0
243	20230922	143300	485706500	13670	13670	13670	13670	10
244	20230922	143200	485569800	13670	13670	13670	13670	0
245	20230922	143100	485569800	13670	13670	13670	13670	2
246	20230922	143000	485542460	13650	13680	13680	13650	1085
247	20230922	142900	470730800	13650	13650	13650	13650	20
248	20230922	142800	470457800	13690	13650	13690	13650	6
249	20230922	142700	470375860	13650	13650	13650	13650	50
250	20230922	142600	469693360	13650	13650	13650	13650	30
251	20230922	142500	469283860	13650	13650	13650	13650	246
252	20230922	142400	465925960	13660	13660	13660	13660	116
253	20230922	142300	464341400	13660	13660	13660	13660	385
254	20230922	142200	459082300	13700	13700	13700	13700	0
255	20230922	142100	459082300	13700	13700	13700	13700	3
256	20230922	142000	459041200	13660	13660	13660	13660	0
257	20230922	141900	459041200	13660	13660	13660	13660	0
258	20230922	141800	459041200	13660	13660	13660	13660	147
259	20230922	141700	457033180	13700	13700	13700	13700	0
260	20230922	141600	457033180	13700	13690	13700	13690	110
261	20230922	141500	455527160	13660	13660	13660	13660	1
262	20230922	141400	455513500	13660	13660	13660	13660	0
263	20230922	141300	455513500	13660	13680	13680	13660	240
264	20230922	141200	452234720	13700	13700	13700	13700	5
265	20230922	141100	452166220	13700	13700	13700	13700	50
266	20230922	141000	451481220	13700	13680	13700	13680	102
267	20230922	140900	450083840	13680	13680	13680	13680	50
268	20230922	140800	449399840	13660	13660	13660	13660	2
269	20230922	140700	449372520	13680	13660	13680	13660	107
270	20230922	140600	447910760	13660	13660	13660	13660	100
271	20230922	140500	446544760	13680	13680	13680	13680	110
272	20230922	140400	445039960	13680	13680	13680	13680	0
273	20230922	140300	445039960	13680	13680	13680	13680	0
274	20230922	140200	445039960	13680	13680	13680	13680	0
275	20230922	140100	445039960	13680	13680	13680	13680	0
276	20230922	140000	445039960	13680	13680	13680	13680	0
277	20230922	135900	445039960	13680	13680	13680	13680	0
278	20230922	135800	445039960	13680	13680	13680	13680	1
279	20230922	135700	445026280	13680	13680	13680	13680	2
280	20230922	135600	444998920	13700	13700	13700	13700	0
281	20230922	135500	444998920	13700	13700	13700	13700	0
282	20230922	135400	444998920	13700	13700	13700	13700	0
283	20230922	135300	444998920	13700	13690	13700	13690	3
284	20230922	135200	444957840	13660	13680	13680	13660	58
285	20230922	135100	444165390	13670	13670	13670	13670	140
286	20230922	135000	442251590	13670	13670	13670	13670	1
287	20230922	134900	442237920	13680	13680	13680	13680	1
288	20230922	134800	442224240	13680	13680	13680	13680	0
289	20230922	134700	442224240	13680	13680	13680	13680	0
290	20230922	134600	442224240	13680	13680	13680	13680	0
291	20230922	134500	442224240	13680	13680	13680	13680	63
292	20230922	134400	441362400	13680	13680	13680	13680	51
293	20230922	134300	440664720	13690	13690	13690	13690	30
294	20230922	134200	440254020	13690	13690	13690	13690	0
295	20230922	134100	440254020	13690	13690	13690	13690	20
296	20230922	134000	439980220	13690	13690	13690	13690	0
297	20230922	133900	439980220	13690	13690	13690	13690	30
298	20230922	133800	439569520	13690	13680	13690	13680	547
299	20230922	133700	432081100	13690	13690	13690	13690	0
300	20230922	133600	432081100	13690	13690	13690	13690	15
301	20230922	133500	431875750	13680	13680	13680	13680	16
302	20230922	133400	431656870	13690	13690	13690	13690	0
303	20230922	133300	431656870	13690	13690	13690	13690	0
304	20230922	133200	431656870	13690	13690	13690	13690	159
305	20230922	133100	429480160	13690	13690	13690	13690	0
306	20230922	133000	429480160	13690	13690	13690	13690	0
307	20230922	132900	429480160	13690	13690	13690	13690	142
308	20230922	132800	427536180	13720	13720	13720	13720	0
309	20230922	132700	427536180	13720	13720	13720	13720	0
310	20230922	132600	427536180	13720	13720	13720	13720	1
311	20230922	132500	427522460	13690	13690	13690	13690	100
312	20230922	132400	426153460	13690	13690	13690	13690	19
313	20230922	132300	425893350	13730	13730	13730	13730	8
314	20230922	132200	425783510	13760	13760	13760	13760	0
315	20230922	132100	425783510	13760	13760	13760	13760	0
316	20230922	132000	425783510	13760	13760	13760	13760	0
317	20230922	131900	425783510	13760	13760	13760	13760	0
318	20230922	131800	425783510	13760	13760	13760	13760	0
319	20230922	131700	425783510	13760	13760	13760	13760	1
320	20230922	131600	425769750	13760	13760	13760	13760	50
321	20230922	131500	425081750	13760	13760	13760	13760	0
322	20230922	131400	425081750	13760	13760	13760	13760	51
323	20230922	131300	424379990	13760	13740	13760	13740	298
324	20230922	131200	420282460	13730	13730	13730	13730	2
325	20230922	131100	420255000	13730	13750	13750	13730	302
326	20230922	131000	416102540	13750	13750	13750	13750	6
327	20230922	130900	416020040	13750	13730	13750	13730	3
328	20230922	130800	415978830	13730	13730	13730	13730	0
329	20230922	130700	415978830	13730	13730	13730	13730	0
330	20230922	130600	415978830	13730	13730	13730	13730	0
331	20230922	130500	415978830	13730	13730	13730	13730	0
332	20230922	130400	415978830	13730	13730	13730	13730	0
333	20230922	130300	415978830	13730	13730	13730	13730	0
334	20230922	130200	415978830	13730	13730	13730	13730	0
335	20230922	130100	415978830	13730	13730	13730	13730	1
336	20230922	130000	415965100	13700	13700	13700	13700	30
337	20230922	125900	415554100	13700	13700	13700	13700	0
338	20230922	125800	415554100	13700	13700	13700	13700	0
339	20230922	125700	415554100	13700	13700	13700	13700	4
340	20230922	125600	415499300	13700	13700	13700	13700	0
341	20230922	125500	415499300	13700	13700	13700	13700	27
342	20230922	125400	415129400	13700	13700	13700	13700	0
343	20230922	125300	415129400	13700	13720	13720	13700	91
344	20230922	125200	413880940	13740	13740	13740	13740	0
345	20230922	125100	413880940	13740	13740	13740	13740	1
346	20230922	125000	413867200	13720	13720	13720	13720	0
347	20230922	124900	413867200	13720	13720	13720	13720	15
348	20230922	124800	413661400	13720	13720	13720	13720	0
349	20230922	124700	413661400	13720	13720	13720	13720	417
350	20230922	124600	407940160	13700	13700	13700	13700	0
351	20230922	124500	407940160	13700	13710	13710	13700	164
352	20230922	124400	405693350	13720	13720	13720	13720	0
353	20230922	124300	405693350	13720	13720	13720	13720	0
354	20230922	124200	405693350	13720	13720	13720	13720	16
355	20230922	124100	405473830	13720	13720	13720	13720	0
356	20230922	124000	405473830	13720	13720	13720	13720	197
357	20230922	123900	402770990	13740	13740	13740	13740	0
358	20230922	123800	402770990	13740	13720	13740	13720	52
359	20230922	123700	402057530	13720	13720	13720	13720	3
360	20230922	123600	402016370	13720	13720	13720	13720	1
361	20230922	123500	402002650	13760	13760	13760	13760	0
362	20230922	123400	402002650	13760	13760	13760	13760	0
363	20230922	123300	402002650	13760	13760	13760	13760	0
364	20230922	123200	402002650	13760	13760	13760	13760	0
365	20230922	123100	402002650	13760	13760	13760	13760	0
366	20230922	123000	402002650	13760	13760	13760	13760	0
367	20230922	122900	402002650	13760	13760	13760	13760	0
368	20230922	122800	402002650	13760	13760	13760	13760	0
369	20230922	122700	402002650	13760	13760	13760	13760	3
370	20230922	122600	401961370	13760	13760	13760	13760	0
371	20230922	122500	401961370	13760	13760	13760	13760	0
372	20230922	122400	401961370	13760	13760	13760	13760	0
373	20230922	122300	401961370	13760	13760	13760	13760	1
374	20230922	122200	401947610	13700	13700	13700	13700	0
375	20230922	122100	401947610	13700	13700	13700	13700	7
376	20230922	122000	401851710	13680	13680	13680	13680	5
377	20230922	121900	401783310	13670	13670	13670	13670	0
378	20230922	121800	401783310	13670	13670	13670	13670	47
379	20230922	121700	401140820	13680	13680	13680	13680	0
380	20230922	121600	401140820	13680	13680	13680	13680	47
381	20230922	121500	400497860	13690	13690	13690	13690	0
382	20230922	121400	400497860	13690	13690	13690	13690	84
383	20230922	121300	399347900	13700	13700	13700	13700	0
384	20230922	121200	399347900	13700	13700	13700	13700	0
385	20230922	121100	399347900	13700	13700	13700	13700	1
386	20230922	121000	399334200	13700	13710	13710	13700	945
387	20230922	120900	386387470	13740	13740	13740	13740	0
388	20230922	120800	386387470	13740	13740	13740	13740	0
389	20230922	120700	386387470	13740	13700	13740	13700	74
390	20230922	120600	385372730	13720	13710	13740	13710	542
391	20230922	120500	377926850	13700	13700	13700	13700	0
392	20230922	120400	377926850	13700	13700	13700	13700	0
393	20230922	120300	377926850	13700	13700	13700	13700	0
394	20230922	120200	377926850	13700	13700	13700	13700	0
395	20230922	120100	377926850	13700	13700	13700	13700	578
396	20230922	120000	370008250	13700	13700	13700	13700	0
397	20230922	115900	370008250	13700	13700	13700	13700	0
398	20230922	115800	370008250	13700	13700	13700	13700	0
399	20230922	115700	370008250	13700	13700	13700	13700	0
400	20230922	115600	370008250	13700	13700	13700	13700	0
401	20230922	115500	370008250	13700	13700	13700	13700	1
402	20230922	115400	369994550	13700	13700	13700	13700	0
403	20230922	115300	369994550	13700	13700	13700	13700	0
404	20230922	115200	369994550	13700	13700	13700	13700	252
405	20230922	115100	366542150	13700	13700	13700	13700	500
406	20230922	115000	359692150	13710	13710	13710	13710	0
407	20230922	114900	359692150	13710	13700	13710	13700	200
408	20230922	114800	356952140	13700	13700	13700	13700	0
409	20230922	114700	356952140	13700	13700	13700	13700	0
410	20230922	114600	356952140	13700	13700	13700	13700	1
411	20230922	114500	356938440	13700	13700	13700	13700	32
412	20230922	114400	356500040	13700	13700	13700	13700	146
413	20230922	114300	354499840	13680	13680	13680	13680	0
414	20230922	114200	354499840	13680	13680	13680	13680	0
415	20230922	114100	354499840	13680	13680	13680	13680	0
416	20230922	114000	354499840	13680	13700	13700	13680	163
417	20230922	113900	352268340	13710	13710	13710	13710	68
418	20230922	113800	351336060	13710	13710	13710	13710	10
419	20230922	113700	351198960	13710	13710	13710	13710	4
420	20230922	113600	351144120	13720	13720	13720	13720	0
421	20230922	113500	351144120	13720	13720	13720	13720	0
422	20230922	113400	351144120	13720	13720	13720	13720	6
423	20230922	113300	351061800	13720	13720	13720	13720	0
424	20230922	113200	351061800	13720	13720	13720	13720	1
425	20230922	113100	351048080	13740	13740	13740	13740	0
426	20230922	113000	351048080	13740	13740	13740	13740	0
427	20230922	112900	351048080	13740	13740	13740	13740	0
428	20230922	112800	351048080	13740	13740	13740	13740	0
429	20230922	112700	351048080	13740	13760	13760	13740	592
430	20230922	112600	342907650	13760	13760	13760	13760	0
431	20230922	112500	342907650	13760	13760	13760	13760	0
432	20230922	112400	342907650	13760	13760	13760	13760	0
433	20230922	112300	342907650	13760	13760	13760	13760	0
434	20230922	112200	342907650	13760	13760	13760	13760	196
435	20230922	112100	340210690	13780	13780	13780	13780	5
436	20230922	112000	340141790	13760	13760	13760	13760	0
437	20230922	111900	340141790	13760	13780	13780	13760	12
438	20230922	111800	339976450	13780	13770	13780	13770	666
439	20230922	111700	330802630	13770	13770	13770	13770	0
440	20230922	111600	330802630	13770	13770	13770	13770	0
441	20230922	111500	330802630	13770	13770	13770	13770	0
442	20230922	111400	330802630	13770	13770	13770	13760	112
443	20230922	111300	329261390	13770	13770	13770	13770	20
444	20230922	111200	328985990	13760	13760	13760	13760	5
445	20230922	111100	328917190	13770	13760	13770	13760	59
446	20230922	111000	328105180	13760	13760	13760	13760	127
447	20230922	110900	326357660	13760	13760	13760	13760	1
448	20230922	110800	326343900	13750	13760	13760	13750	437
449	20230922	110700	320334650	13760	13750	13760	13750	200
450	20230922	110600	317584330	13760	13760	13760	13760	0
451	20230922	110500	317584330	13760	13760	13760	13760	0
452	20230922	110400	317584330	13760	13760	13760	13760	0
453	20230922	110300	317584330	13760	13760	13760	13760	28
454	20230922	110200	317199050	13730	13730	13730	13730	145
455	20230922	110100	315208200	13710	13710	13710	13710	0
456	20230922	110000	315208200	13710	13710	13710	13710	300
457	20230922	105900	311095200	13700	13700	13700	13700	0
458	20230922	105800	311095200	13700	13700	13700	13700	0
459	20230922	105700	311095200	13700	13710	13710	13700	100
460	20230922	105600	309725150	13700	13700	13700	13700	0
461	20230922	105500	309725150	13700	13710	13710	13700	156
462	20230922	105400	307587890	13710	13710	13710	13710	33
463	20230922	105300	307135460	13710	13710	13710	13710	20
464	20230922	105200	306861260	13710	13750	13750	13710	650
465	20230922	105100	297931760	13760	13760	13760	13760	4
466	20230922	105000	297876720	13750	13750	13750	13750	100
467	20230922	104900	296501720	13750	13750	13750	13750	0
468	20230922	104800	296501720	13750	13740	13750	13740	87
469	20230922	104700	295306240	13740	13740	13740	13740	100
470	20230922	104600	293932240	13720	13720	13720	13720	1
471	20230922	104500	293918520	13720	13720	13720	13720	0
472	20230922	104400	293918520	13720	13720	13720	13720	0
473	20230922	104300	293918520	13720	13700	13720	13700	831
474	20230922	104200	282531000	13700	13690	13700	13690	277
475	20230922	104100	278737590	13700	13700	13700	13700	7
476	20230922	104000	278641690	13720	13720	13720	13720	0
477	20230922	103900	278641690	13720	13720	13720	13720	0
478	20230922	103800	278641690	13720	13720	13720	13720	0
479	20230922	103700	278641690	13720	13720	13720	13720	0
480	20230922	103600	278641690	13720	13720	13720	13720	0
481	20230922	103500	278641690	13720	13720	13720	13720	0
482	20230922	103400	278641690	13720	13720	13720	13720	3
483	20230922	103300	278600530	13720	13720	13720	13720	0
484	20230922	103200	278600530	13720	13720	13720	13720	0
485	20230922	103100	278600530	13720	13710	13720	13680	276
486	20230922	103000	274816210	13680	13680	13680	13680	45
487	20230922	102900	274200610	13710	13710	13710	13710	0
488	20230922	102800	274200610	13710	13710	13710	13710	0
489	20230922	102700	274200610	13710	13710	13710	13710	0
490	20230922	102600	274200610	13710	13710	13710	13710	10
491	20230922	102500	274063510	13710	13710	13710	13710	77
492	20230922	102400	273007840	13710	13710	13710	13710	1
493	20230922	102300	272994130	13650	13650	13650	13650	0
494	20230922	102200	272994130	13650	13650	13650	13650	47
495	20230922	102100	272352580	13650	13660	13660	13650	78
496	20230922	102000	271287480	13700	13700	13700	13700	1
497	20230922	101900	271273780	13710	13710	13710	13710	1
498	20230922	101800	271260070	13650	13650	13650	13650	0
499	20230922	101700	271260070	13650	13650	13650	13650	40
500	20230922	101600	270714070	13650	13650	13650	13650	4
501	20230922	101500	270659470	13650	13650	13650	13650	0
502	20230922	101400	270659470	13650	13650	13650	13650	0
503	20230922	101300	270659470	13650	13650	13650	13650	5
504	20230922	101200	270591220	13660	13660	13660	13660	176
505	20230922	101100	268187060	13660	13660	13660	13660	0
506	20230922	101000	268187060	13660	13660	13660	13660	1
507	20230922	100900	268173400	13650	13650	13650	13650	30
508	20230922	100800	267763900	13650	13650	13650	13650	71
509	20230922	100700	266794750	13660	13670	13670	13660	29
510	20230922	100600	266398580	13670	13670	13670	13670	0
511	20230922	100500	266398580	13670	13670	13670	13670	0
512	20230922	100400	266398580	13670	13690	13690	13670	202
513	20230922	100300	263636060	13710	13710	13710	13710	0
514	20230922	100200	263636060	13710	13710	13710	13710	1
515	20230922	100100	263622350	13690	13690	13690	13690	1
516	20230922	100000	263608660	13690	13690	13690	13690	0
517	20230922	095900	263608660	13690	13700	13700	13690	544
518	20230922	095800	256156860	13720	13710	13720	13700	711
519	20230922	095700	246409050	13720	13720	13720	13720	288
520	20230922	095600	242457690	13720	13720	13720	13720	60
521	20230922	095500	241634490	13730	13740	13740	13730	45
522	20230922	095400	241016340	13740	13740	13740	13740	0
523	20230922	095300	241016340	13740	13740	13740	13740	50
524	20230922	095200	240329340	13740	13720	13740	13720	34
525	20230922	095100	239862580	13710	13710	13710	13710	1
526	20230922	095000	239848870	13680	13680	13680	13680	0
527	20230922	094900	239848870	13680	13670	13680	13670	106
528	20230922	094800	238398850	13670	13700	13700	13670	10
529	20230922	094700	238261910	13700	13700	13700	13700	246
530	20230922	094600	234891710	13700	13700	13700	13700	41
531	20230922	094500	234330010	13700	13700	13700	13700	0
532	20230922	094400	234330010	13700	13700	13700	13700	0
533	20230922	094300	234330010	13700	13700	13700	13700	10
534	20230922	094200	234193010	13700	13700	13700	13700	40
535	20230922	094100	233645010	13700	13700	13700	13700	0
536	20230922	094000	233645010	13700	13760	13760	13700	107
537	20230922	093900	232178690	13760	13760	13760	13760	2
538	20230922	093800	232151170	13760	13760	13760	13760	1
539	20230922	093700	232137410	13760	13750	13760	13750	2
540	20230922	093600	232109900	13630	13630	13630	13630	0
541	20230922	093500	232109900	13630	13750	13750	13630	101
542	20230922	093400	230721270	13750	13690	13750	13690	2376
543	20230922	093300	198075570	13680	13660	13680	13660	297
544	20230922	093200	194015580	13660	13650	13660	13530	675
545	20230922	093100	184862510	13530	13550	13550	13530	233
546	20230922	093000	181707570	13550	13600	13600	13550	634
547	20230922	092900	173105410	13670	13670	13670	13670	0
548	20230922	092800	173105410	13670	13660	13670	13660	508
549	20230922	092700	166161810	13690	13610	13690	13610	25
550	20230922	092600	165819880	13690	13690	13690	13690	53
551	20230922	092500	165094310	13710	13710	13710	13710	0
552	20230922	092400	165094310	13710	13710	13710	13610	76
553	20230922	092300	164059250	13710	13700	13710	13700	115
554	20230922	092200	162482750	13710	13600	13710	13590	521
555	20230922	092100	155381020	13600	13600	13600	13600	8
556	20230922	092000	155272220	13590	13590	13590	13590	15
557	20230922	091900	155068370	13590	13590	13590	13590	227
558	20230922	091800	151983440	13590	13590	13590	13590	0
559	20230922	091700	151983440	13590	13570	13590	13570	37
560	20230922	091600	151481250	13580	13580	13580	13580	37
561	20230922	091500	150978790	13570	13570	13570	13570	13
562	20230922	091400	150802380	13570	13530	13570	13530	207
563	20230922	091300	147998020	13530	13530	13530	13530	425
564	20230922	091200	142247770	13530	13540	13540	13530	867
565	20230922	091100	130516840	13550	13580	13580	13530	223
566	20230922	091000	127492970	13570	13570	13570	13570	194
567	20230922	090900	124860390	13530	13530	13530	13530	0
568	20230922	090800	124860390	13530	13490	13530	13490	268
569	20230922	090700	121239310	13490	13490	13490	13490	0
570	20230922	090600	121239310	13490	13490	13490	13490	292
571	20230922	090500	117300230	13490	13500	13500	13490	17
572	20230922	090400	117070890	13490	13540	13540	13470	679
573	20230922	090300	107881000	13540	13540	13540	13540	437
574	20230922	090200	101964020	13540	13450	13540	13440	1150
575	20230922	090100	86422280	13440	13430	13540	13430	297
576	20230922	090000	82432420	13430	13450	13640	13430	6128