KissMeData/003070/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	693809650	12350	12350	12350	12350	5688
3	20230914	183600	693809650	12350	12350	12350	12350	0
4	20230914	183500	693809650	12350	12350	12350	12350	0
5	20230914	183400	693809650	12350	12350	12350	12350	0
6	20230914	183300	693809650	12350	12350	12350	12350	0
7	20230914	183200	693809650	12350	12350	12350	12350	0
8	20230914	183100	693809650	12350	12350	12350	12350	0
9	20230914	183000	693809650	12350	12350	12350	12350	0
10	20230914	182900	693809650	12350	12350	12350	12350	0
11	20230914	182800	693809650	12350	12350	12350	12350	0
12	20230914	182700	693809650	12350	12350	12350	12350	0
13	20230914	182600	693809650	12350	12350	12350	12350	0
14	20230914	182500	693809650	12350	12350	12350	12350	0
15	20230914	182400	693809650	12350	12350	12350	12350	0
16	20230914	182300	693809650	12350	12350	12350	12350	0
17	20230914	182200	693809650	12350	12350	12350	12350	0
18	20230914	182100	693809650	12350	12350	12350	12350	0
19	20230914	182000	693809650	12350	12350	12350	12350	0
20	20230914	181900	693809650	12350	12350	12350	12350	0
21	20230914	181800	693809650	12350	12350	12350	12350	0
22	20230914	181700	693809650	12350	12350	12350	12350	0
23	20230914	181600	693809650	12350	12350	12350	12350	0
24	20230914	181500	693809650	12350	12350	12350	12350	0
25	20230914	181400	693809650	12350	12350	12350	12350	0
26	20230914	181300	693809650	12350	12350	12350	12350	0
27	20230914	181200	693809650	12350	12350	12350	12350	0
28	20230914	181100	693809650	12350	12350	12350	12350	0
29	20230914	181000	693809650	12350	12350	12350	12350	0
30	20230914	180900	693809650	12350	12350	12350	12350	0
31	20230914	180800	693809650	12350	12350	12350	12350	0
32	20230914	180700	693809650	12350	12350	12350	12350	5688
33	20230914	180600	693809650	12350	12350	12350	12350	0
34	20230914	180500	693809650	12350	12350	12350	12350	0
35	20230914	180400	693809650	12350	12350	12350	12350	0
36	20230914	180300	693809650	12350	12350	12350	12350	0
37	20230914	180200	693809650	12350	12350	12350	12350	0
38	20230914	180100	693809650	12350	12350	12350	12350	0
39	20230914	180000	693809650	12350	12350	12350	12350	0
40	20230914	175900	693809650	12350	12350	12350	12350	0
41	20230914	175800	693809650	12350	12350	12350	12350	0
42	20230914	175700	693809650	12350	12350	12350	12350	0
43	20230914	175600	693809650	12350	12350	12350	12350	0
44	20230914	175500	693809650	12350	12350	12350	12350	0
45	20230914	175400	693809650	12350	12350	12350	12350	0
46	20230914	175300	693809650	12350	12350	12350	12350	0
47	20230914	175200	693809650	12350	12350	12350	12350	0
48	20230914	175100	693809650	12350	12350	12350	12350	0
49	20230914	175000	693809650	12350	12350	12350	12350	0
50	20230914	174900	693809650	12350	12350	12350	12350	0
51	20230914	174800	693809650	12350	12350	12350	12350	0
52	20230914	174700	693809650	12350	12350	12350	12350	0
53	20230914	174600	693809650	12350	12350	12350	12350	0
54	20230914	174500	693809650	12350	12350	12350	12350	0
55	20230914	174400	693809650	12350	12350	12350	12350	0
56	20230914	174300	693809650	12350	12350	12350	12350	0
57	20230914	174200	693809650	12350	12350	12350	12350	0
58	20230914	174100	693809650	12350	12350	12350	12350	0
59	20230914	174000	693809650	12350	12350	12350	12350	0
60	20230914	173900	693809650	12350	12350	12350	12350	0
61	20230914	173800	693809650	12350	12350	12350	12350	0
62	20230914	173700	693809650	12350	12350	12350	12350	5688
63	20230914	173600	693809650	12350	12350	12350	12350	0
64	20230914	173500	693809650	12350	12350	12350	12350	0
65	20230914	173400	693809650	12350	12350	12350	12350	0
66	20230914	173300	693809650	12350	12350	12350	12350	0
67	20230914	173200	693809650	12350	12350	12350	12350	0
68	20230914	173100	693809650	12350	12350	12350	12350	0
69	20230914	173000	693809650	12350	12350	12350	12350	0
70	20230914	172900	693809650	12350	12350	12350	12350	0
71	20230914	172800	693809650	12350	12350	12350	12350	0
72	20230914	172700	693809650	12350	12350	12350	12350	0
73	20230914	172600	693809650	12350	12350	12350	12350	0
74	20230914	172500	693809650	12350	12350	12350	12350	0
75	20230914	172400	693809650	12350	12350	12350	12350	0
76	20230914	172300	693809650	12350	12350	12350	12350	0
77	20230914	172200	693809650	12350	12350	12350	12350	0
78	20230914	172100	693809650	12350	12350	12350	12350	0
79	20230914	172000	693809650	12350	12350	12350	12350	0
80	20230914	171900	693809650	12350	12350	12350	12350	0
81	20230914	171800	693809650	12350	12350	12350	12350	0
82	20230914	171700	693809650	12350	12350	12350	12350	0
83	20230914	171600	693809650	12350	12350	12350	12350	0
84	20230914	171500	693809650	12350	12350	12350	12350	0
85	20230914	171400	693809650	12350	12350	12350	12350	0
86	20230914	171300	693809650	12350	12350	12350	12350	0
87	20230914	171200	693809650	12350	12350	12350	12350	0
88	20230914	171100	693809650	12350	12350	12350	12350	0
89	20230914	171000	693809650	12350	12350	12350	12350	0
90	20230914	170900	693809650	12350	12350	12350	12350	0
91	20230914	170800	693809650	12350	12350	12350	12350	0
92	20230914	170700	693809650	12350	12350	12350	12350	5688
93	20230914	170600	693809650	12350	12350	12350	12350	0
94	20230914	170500	693809650	12350	12350	12350	12350	0
95	20230914	170400	693809650	12350	12350	12350	12350	0
96	20230914	170300	693809650	12350	12350	12350	12350	0
97	20230914	170200	693809650	12350	12350	12350	12350	0
98	20230914	170100	693809650	12350	12350	12350	12350	0
99	20230914	170000	693809650	12350	12350	12350	12350	0
100	20230914	165900	693809650	12350	12350	12350	12350	0
101	20230914	165800	693809650	12350	12350	12350	12350	0
102	20230914	165700	693809650	12350	12350	12350	12350	0
103	20230914	165600	693809650	12350	12350	12350	12350	0
104	20230914	165500	693809650	12350	12350	12350	12350	0
105	20230914	165400	693809650	12350	12350	12350	12350	0
106	20230914	165300	693809650	12350	12350	12350	12350	0
107	20230914	165200	693809650	12350	12350	12350	12350	0
108	20230914	165100	693809650	12350	12350	12350	12350	0
109	20230914	165000	693809650	12350	12350	12350	12350	0
110	20230914	164900	693809650	12350	12350	12350	12350	0
111	20230914	164800	693809650	12350	12350	12350	12350	0
112	20230914	164700	693809650	12350	12350	12350	12350	0
113	20230914	164600	693809650	12350	12350	12350	12350	0
114	20230914	164500	693809650	12350	12350	12350	12350	0
115	20230914	164400	693809650	12350	12350	12350	12350	0
116	20230914	164300	693809650	12350	12350	12350	12350	0
117	20230914	164200	693809650	12350	12350	12350	12350	0
118	20230914	164100	693809650	12350	12350	12350	12350	0
119	20230914	164000	693809650	12350	12350	12350	12350	0
120	20230914	163900	693809650	12350	12350	12350	12350	0
121	20230914	163800	693809650	12350	12350	12350	12350	0
122	20230914	163700	693809650	12350	12350	12350	12350	5688
123	20230914	163600	693809650	12350	12350	12350	12350	0
124	20230914	163500	693809650	12350	12350	12350	12350	0
125	20230914	163400	693809650	12350	12350	12350	12350	0
126	20230914	163300	693809650	12350	12350	12350	12350	0
127	20230914	163200	693809650	12350	12350	12350	12350	0
128	20230914	163100	693809650	12350	12350	12350	12350	0
129	20230914	163000	693809650	12350	12350	12350	12350	0
130	20230914	162900	693809650	12350	12350	12350	12350	0
131	20230914	162800	693809650	12350	12350	12350	12350	0
132	20230914	162700	693809650	12350	12350	12350	12350	0
133	20230914	162600	693809650	12350	12350	12350	12350	0
134	20230914	162500	693809650	12350	12350	12350	12350	0
135	20230914	162400	693809650	12350	12350	12350	12350	0
136	20230914	162300	693809650	12350	12350	12350	12350	0
137	20230914	162200	693809650	12350	12350	12350	12350	0
138	20230914	162100	693809650	12350	12350	12350	12350	0
139	20230914	162000	693809650	12350	12350	12350	12350	0
140	20230914	161900	693809650	12350	12350	12350	12350	0
141	20230914	161800	693809650	12350	12350	12350	12350	0
142	20230914	161700	693809650	12350	12350	12350	12350	0
143	20230914	161600	693809650	12350	12350	12350	12350	0
144	20230914	161500	693809650	12350	12350	12350	12350	0
145	20230914	161400	693809650	12350	12350	12350	12350	0
146	20230914	161300	693809650	12350	12350	12350	12350	0
147	20230914	161200	693809650	12350	12350	12350	12350	0
148	20230914	161100	693809650	12350	12350	12350	12350	0
149	20230914	161000	693809650	12350	12350	12350	12350	0
150	20230914	160900	693809650	12350	12350	12350	12350	0
151	20230914	160800	693809650	12350	12350	12350	12350	0
152	20230914	160700	693809650	12350	12350	12350	12350	5688
153	20230914	160600	693809650	12350	12350	12350	12350	0
154	20230914	160500	693809650	12350	12350	12350	12350	0
155	20230914	160400	693809650	12350	12350	12350	12350	0
156	20230914	160300	693809650	12350	12350	12350	12350	0
157	20230914	160200	693809650	12350	12350	12350	12350	0
158	20230914	160100	693809650	12350	12350	12350	12350	0
159	20230914	160000	693809650	12350	12350	12350	12350	0
160	20230914	155900	693809650	12350	12350	12350	12350	0
161	20230914	155800	693809650	12350	12350	12350	12350	0
162	20230914	155700	693809650	12350	12350	12350	12350	0
163	20230914	155600	693809650	12350	12350	12350	12350	0
164	20230914	155500	693809650	12350	12350	12350	12350	0
165	20230914	155400	693809650	12350	12350	12350	12350	0
166	20230914	155300	693809650	12350	12350	12350	12350	0
167	20230914	155200	693809650	12350	12350	12350	12350	0
168	20230914	155100	693809650	12350	12350	12350	12350	0
169	20230914	155000	693809650	12350	12350	12350	12350	0
170	20230914	154900	693809650	12350	12350	12350	12350	0
171	20230914	154800	693809650	12350	12350	12350	12350	0
172	20230914	154700	693809650	12350	12350	12350	12350	0
173	20230914	154600	693809650	12350	12350	12350	12350	0
174	20230914	154500	693809650	12350	12350	12350	12350	0
175	20230914	154400	693809650	12350	12350	12350	12350	0
176	20230914	154300	693809650	12350	12350	12350	12350	0
177	20230914	154200	693809650	12350	12350	12350	12350	0
178	20230914	154100	693809650	12350	12350	12350	12350	0
179	20230914	154000	693809650	12350	12350	12350	12350	0
180	20230914	153900	693809650	12350	12350	12350	12350	0
181	20230914	153800	693809650	12350	12350	12350	12350	0
182	20230914	153700	693809650	12350	12350	12350	12350	5688
183	20230914	153600	693809650	12350	12350	12350	12350	0
184	20230914	153500	693809650	12350	12350	12350	12350	0
185	20230914	153400	693809650	12350	12350	12350	12350	0
186	20230914	153300	693809650	12350	12350	12350	12350	0
187	20230914	153200	693809650	12350	12350	12350	12350	0
188	20230914	153100	693809650	12350	12350	12350	12350	0
189	20230914	153000	693809650	12350	12350	12350	12350	5688
190	20230914	152900	623562850	12430	12430	12430	12430	0
191	20230914	152800	623562850	12430	12430	12430	12430	0
192	20230914	152700	623562850	12430	12430	12430	12430	0
193	20230914	152600	623562850	12430	12430	12430	12430	0
194	20230914	152500	623562850	12430	12430	12430	12430	0
195	20230914	152400	623562850	12430	12430	12430	12430	0
196	20230914	152300	623562850	12430	12430	12430	12430	0
197	20230914	152200	623562850	12430	12430	12430	12430	0
198	20230914	152100	623562850	12430	12430	12430	12430	0
199	20230914	152000	623562850	12430	12430	12430	12430	0
200	20230914	151900	623562850	12430	12430	12440	12430	74
201	20230914	151800	622642860	12430	12430	12430	12430	51
202	20230914	151700	622008930	12440	12440	12440	12440	0
203	20230914	151600	622008930	12440	12440	12440	12440	70
204	20230914	151500	621138130	12490	12490	12490	12430	100
205	20230914	151400	619894290	12490	12490	12490	12460	24
206	20230914	151300	619594890	12490	12490	12490	12430	215
207	20230914	151200	616909720	12490	12490	12490	12440	295
208	20230914	151100	613237860	12490	12490	12490	12490	13
209	20230914	151000	613075490	12500	12450	12500	12450	18
210	20230914	150900	612850540	12500	12500	12500	12500	13
211	20230914	150800	612688040	12500	12500	12500	12500	16
212	20230914	150700	612488040	12500	12500	12500	12450	136
213	20230914	150600	610791200	12500	12500	12500	12500	18
214	20230914	150500	610566200	12500	12500	12500	12500	14
215	20230914	150400	610391200	12500	12500	12500	12450	143
216	20230914	150300	608606840	12500	12480	12500	12480	14
217	20230914	150200	608431880	12500	12500	12500	12500	237
218	20230914	150100	605469380	12500	12500	12500	12500	12
219	20230914	150000	605319380	12500	12500	12500	12490	27
220	20230914	145900	604982000	12500	12490	12500	12490	12
221	20230914	145800	604832040	12490	12490	12500	12490	77
222	20230914	145700	603870230	12490	12490	12490	12490	65
223	20230914	145600	603058380	12490	12480	12490	12480	125
224	20230914	145500	601497260	12480	12480	12480	12480	15
225	20230914	145400	601310060	12480	12480	12480	12480	16
226	20230914	145300	601110380	12480	12480	12480	12470	14
227	20230914	145200	600935690	12480	12480	12480	12480	16
228	20230914	145100	600736010	12480	12480	12480	12470	21
229	20230914	145000	600474030	12480	12480	12480	12480	16
230	20230914	144900	600274350	12480	12480	12480	12470	13
231	20230914	144800	600112120	12480	12480	12480	12470	29
232	20230914	144700	599750340	12480	12460	12480	12460	259
233	20230914	144600	596522740	12460	12460	12460	12460	225
234	20230914	144500	593719240	12450	12450	12450	12450	20
235	20230914	144400	593470240	12450	12450	12450	12450	50
236	20230914	144300	592847740	12450	12450	12450	12450	1
237	20230914	144200	592835290	12460	12460	12460	12460	1
238	20230914	144100	592822830	12460	12460	12460	12460	1
239	20230914	144000	592810370	12460	12460	12460	12460	16
240	20230914	143900	592611010	12460	12460	12460	12460	1
241	20230914	143800	592598550	12450	12450	12450	12450	162
242	20230914	143700	590581650	12450	12450	12450	12450	1
243	20230914	143600	590569200	12450	12450	12450	12450	20
244	20230914	143500	590320200	12460	12460	12460	12460	0
245	20230914	143400	590320200	12460	12460	12460	12460	0
246	20230914	143300	590320200	12460	12460	12460	12460	0
247	20230914	143200	590320200	12460	12460	12460	12460	2
248	20230914	143100	590295280	12450	12450	12450	12450	182
249	20230914	143000	588029380	12450	12450	12450	12440	247
250	20230914	142900	584956590	12450	12460	12460	12450	157
251	20230914	142800	583001930	12450	12450	12450	12450	0
252	20230914	142700	583001930	12450	12450	12450	12450	3
253	20230914	142600	582964580	12460	12460	12460	12460	10
254	20230914	142500	582839980	12460	12460	12460	12460	32
255	20230914	142400	582441260	12460	12460	12460	12460	10
256	20230914	142300	582316660	12460	12460	12460	12460	120
257	20230914	142200	580821460	12450	12450	12450	12450	0
258	20230914	142100	580821460	12450	12450	12450	12450	561
259	20230914	142000	573837010	12450	12450	12450	12450	0
260	20230914	141900	573837010	12450	12450	12450	12450	0
261	20230914	141800	573837010	12450	12450	12450	12450	0
262	20230914	141700	573837010	12450	12450	12450	12450	0
263	20230914	141600	573837010	12450	12450	12450	12450	0
264	20230914	141500	573837010	12450	12450	12450	12450	0
265	20230914	141400	573837010	12450	12450	12450	12450	1
266	20230914	141300	573824560	12430	12450	12450	12430	69
267	20230914	141200	572966500	12450	12450	12450	12450	2
268	20230914	141100	572941600	12450	12450	12450	12450	1
269	20230914	141000	572929150	12440	12440	12440	12440	247
270	20230914	140900	569856470	12440	12440	12440	12440	0
271	20230914	140800	569856470	12440	12440	12440	12440	0
272	20230914	140700	569856470	12440	12440	12440	12440	0
273	20230914	140600	569856470	12440	12440	12440	12440	40
274	20230914	140500	569358870	12440	12440	12440	12440	0
275	20230914	140400	569358870	12440	12440	12440	12440	0
276	20230914	140300	569358870	12440	12440	12440	12440	1
277	20230914	140200	569346430	12440	12440	12440	12440	124
278	20230914	140100	567803870	12430	12430	12430	12430	113
279	20230914	140000	566399280	12430	12430	12430	12430	4
280	20230914	135900	566349560	12430	12380	12430	12380	1080
281	20230914	135800	552961760	12380	12370	12380	12370	57
282	20230914	135700	552256420	12380	12380	12380	12380	0
283	20230914	135600	552256420	12380	12380	12380	12380	10
284	20230914	135500	552132620	12380	12380	12380	12380	0
285	20230914	135400	552132620	12380	12380	12380	12380	0
286	20230914	135300	552132620	12380	12380	12380	12380	0
287	20230914	135200	552132620	12380	12380	12380	12380	101
288	20230914	135100	550882240	12360	12360	12360	12360	22
289	20230914	135000	550610320	12360	12370	12370	12360	230
290	20230914	134900	547767220	12380	12380	12380	12380	25
291	20230914	134800	547457720	12370	12370	12370	12370	0
292	20230914	134700	547457720	12370	12370	12370	12370	3
293	20230914	134600	547420610	12370	12370	12370	12370	0
294	20230914	134500	547420610	12370	12380	12380	12370	68
295	20230914	134400	546579010	12390	12390	12390	12390	109
296	20230914	134300	545228500	12400	12400	12400	12400	1
297	20230914	134200	545216100	12390	12390	12390	12390	0
298	20230914	134100	545216100	12390	12410	12410	12390	401
299	20230914	134000	540246890	12410	12410	12410	12410	0
300	20230914	133900	540246890	12410	12410	12410	12410	0
301	20230914	133800	540246890	12410	12410	12410	12410	1
302	20230914	133700	540234480	12410	12410	12410	12410	8
303	20230914	133600	540135200	12410	12410	12410	12410	0
304	20230914	133500	540135200	12410	12410	12410	12410	0
305	20230914	133400	540135200	12410	12410	12410	12410	37
306	20230914	133300	539676030	12410	12410	12410	12410	1
307	20230914	133200	539663620	12410	12410	12410	12410	0
308	20230914	133100	539663620	12410	12410	12410	12410	0
309	20230914	133000	539663620	12410	12410	12410	12410	8
310	20230914	132900	539564340	12410	12410	12410	12410	0
311	20230914	132800	539564340	12410	12410	12410	12410	0
312	20230914	132700	539564340	12410	12410	12410	12410	0
313	20230914	132600	539564340	12410	12410	12410	12410	10
314	20230914	132500	539440240	12410	12410	12410	12410	1
315	20230914	132400	539427830	12400	12400	12400	12400	0
316	20230914	132300	539427830	12400	12400	12400	12400	50
317	20230914	132200	538807830	12400	12400	12400	12400	0
318	20230914	132100	538807830	12400	12400	12400	12400	1
319	20230914	132000	538795430	12400	12400	12400	12400	1
320	20230914	131900	538783030	12410	12410	12410	12410	0
321	20230914	131800	538783030	12410	12410	12410	12410	61
322	20230914	131700	538026020	12410	12410	12410	12410	0
323	20230914	131600	538026020	12410	12410	12410	12410	0
324	20230914	131500	538026020	12410	12410	12410	12410	0
325	20230914	131400	538026020	12410	12410	12410	12400	101
326	20230914	131300	536773110	12410	12410	12410	12410	0
327	20230914	131200	536773110	12410	12400	12410	12400	271
328	20230914	131100	533411970	12400	12400	12400	12400	0
329	20230914	131000	533411970	12400	12400	12400	12400	54
330	20230914	130900	532742370	12400	12400	12400	12400	31
331	20230914	130800	532357970	12410	12420	12420	12410	142
332	20230914	130700	530594780	12430	12430	12430	12430	100
333	20230914	130600	529351780	12420	12420	12420	12420	0
334	20230914	130500	529351780	12420	12420	12420	12420	84
335	20230914	130400	528308500	12430	12430	12430	12430	0
336	20230914	130300	528308500	12430	12430	12430	12430	0
337	20230914	130200	528308500	12430	12430	12430	12430	0
338	20230914	130100	528308500	12430	12430	12430	12430	201
339	20230914	130000	525810070	12430	12430	12430	12430	2
340	20230914	125900	525785210	12440	12440	12440	12440	0
341	20230914	125800	525785210	12440	12440	12440	12440	0
342	20230914	125700	525785210	12440	12440	12440	12440	0
343	20230914	125600	525785210	12440	12440	12440	12440	0
344	20230914	125500	525785210	12440	12440	12440	12440	0
345	20230914	125400	525785210	12440	12410	12440	12410	11
346	20230914	125300	525648670	12410	12410	12410	12410	0
347	20230914	125200	525648670	12410	12410	12410	12410	1
348	20230914	125100	525636260	12450	12450	12450	12450	0
349	20230914	125000	525636260	12450	12410	12450	12410	11
350	20230914	124900	525499710	12410	12410	12410	12410	3
351	20230914	124800	525462480	12410	12420	12420	12410	80
352	20230914	124700	524469560	12420	12420	12420	12420	0
353	20230914	124600	524469560	12420	12420	12420	12420	1
354	20230914	124500	524457140	12350	12470	12470	12350	1714
355	20230914	124400	503194590	12470	12470	12470	12470	17
356	20230914	124300	502982600	12470	12470	12470	12470	2
357	20230914	124200	502957660	12460	12460	12460	12460	4
358	20230914	124100	502907820	12460	12460	12460	12460	11
359	20230914	124000	502770760	12470	12470	12470	12470	0
360	20230914	123900	502770760	12470	12470	12470	12470	16
361	20230914	123800	502571240	12480	12480	12480	12480	0
362	20230914	123700	502571240	12480	12480	12480	12480	8
363	20230914	123600	502471400	12490	12490	12490	12490	0
364	20230914	123500	502471400	12490	12490	12490	12490	0
365	20230914	123400	502471400	12490	12490	12490	12490	0
366	20230914	123300	502471400	12490	12490	12490	12490	10
367	20230914	123200	502346500	12490	12490	12490	12490	1
368	20230914	123100	502334010	12440	12440	12440	12440	63
369	20230914	123000	501550290	12440	12440	12440	12440	0
370	20230914	122900	501550290	12440	12440	12440	12440	20
371	20230914	122800	501301490	12430	12430	12430	12430	0
372	20230914	122700	501301490	12430	12430	12430	12430	0
373	20230914	122600	501301490	12430	12480	12480	12430	238
374	20230914	122500	498335600	12480	12490	12490	12480	155
375	20230914	122400	496400100	12480	12480	12480	12480	60
376	20230914	122300	495651300	12490	12490	12490	12490	0
377	20230914	122200	495651300	12490	12490	12490	12490	6
378	20230914	122100	495576360	12490	12490	12490	12490	3
379	20230914	122000	495538890	12500	12500	12500	12500	0
380	20230914	121900	495538890	12500	12500	12500	12500	0
381	20230914	121800	495538890	12500	12500	12500	12500	4
382	20230914	121700	495488890	12500	12500	12500	12500	0
383	20230914	121600	495488890	12500	12500	12500	12500	1
384	20230914	121500	495476390	12480	12480	12480	12480	1
385	20230914	121400	495463910	12500	12500	12500	12500	0
386	20230914	121300	495463910	12500	12500	12500	12500	3
387	20230914	121200	495426410	12480	12490	12490	12480	112
388	20230914	121100	494027730	12500	12500	12500	12500	0
389	20230914	121000	494027730	12500	12500	12500	12500	0
390	20230914	120900	494027730	12500	12500	12500	12500	10
391	20230914	120800	493902730	12500	12500	12500	12500	0
392	20230914	120700	493902730	12500	12500	12500	12500	853
393	20230914	120600	483240230	12520	12520	12520	12520	0
394	20230914	120500	483240230	12520	12520	12520	12520	0
395	20230914	120400	483240230	12520	12520	12520	12520	0
396	20230914	120300	483240230	12520	12530	12530	12510	67
397	20230914	120200	482401550	12550	12550	12550	12550	0
398	20230914	120100	482401550	12550	12470	12550	12470	925
399	20230914	120000	470820580	12490	12440	12490	12440	584
400	20230914	115900	463545770	12450	12450	12450	12450	0
401	20230914	115800	463545770	12450	12450	12450	12450	80
402	20230914	115700	462549770	12440	12430	12440	12430	121
403	20230914	115600	461045730	12430	12430	12430	12430	1
404	20230914	115500	461033300	12420	12420	12420	12420	20
405	20230914	115400	460784900	12400	12400	12400	12400	0
406	20230914	115300	460784900	12400	12400	12400	12400	71
407	20230914	115200	459904500	12400	12400	12400	12400	143
408	20230914	115100	458131300	12400	12400	12400	12400	7
409	20230914	115000	458044500	12410	12410	12410	12410	35
410	20230914	114900	457610150	12420	12420	12420	12420	0
411	20230914	114800	457610150	12420	12420	12420	12420	0
412	20230914	114700	457610150	12420	12420	12420	12420	100
413	20230914	114600	456368150	12420	12420	12420	12420	132
414	20230914	114500	454728710	12410	12410	12410	12410	1
415	20230914	114400	454716300	12410	12410	12410	12410	10
416	20230914	114300	454592200	12420	12420	12420	12420	0
417	20230914	114200	454592200	12420	12420	12420	12420	0
418	20230914	114100	454592200	12420	12440	12440	12420	149
419	20230914	114000	452740920	12450	12450	12450	12450	0
420	20230914	113900	452740920	12450	12450	12450	12450	0
421	20230914	113800	452740920	12450	12450	12450	12450	1
422	20230914	113700	452728470	12450	12450	12450	12450	0
423	20230914	113600	452728470	12450	12450	12450	12450	222
424	20230914	113500	449964570	12450	12420	12450	12400	352
425	20230914	113400	445597530	12450	12480	12480	12450	126
426	20230914	113300	444025820	12480	12500	12500	12480	989
427	20230914	113200	431663810	12500	12550	12550	12490	938
428	20230914	113100	419935000	12500	12500	12550	12490	1485
429	20230914	113000	401343770	12500	12400	12500	12400	1299
430	20230914	112900	385195100	12380	12370	12380	12370	485
431	20230914	112800	379192090	12370	12370	12370	12370	5
432	20230914	112700	379130240	12360	12360	12360	12360	0
433	20230914	112600	379130240	12360	12360	12360	12360	0
434	20230914	112500	379130240	12360	12360	12360	12360	0
435	20230914	112400	379130240	12360	12360	12360	12360	0
436	20230914	112300	379130240	12360	12360	12360	12360	237
437	20230914	112200	376200920	12360	12360	12360	12360	7
438	20230914	112100	376114400	12360	12360	12360	12360	0
439	20230914	112000	376114400	12360	12360	12360	12360	1
440	20230914	111900	376102040	12370	12370	12370	12370	0
441	20230914	111800	376102040	12370	12370	12370	12370	2
442	20230914	111700	376077300	12370	12370	12370	12370	106
443	20230914	111600	374766080	12370	12400	12400	12370	18
444	20230914	111500	374543390	12370	12390	12390	12370	193
445	20230914	111400	372154440	12380	12380	12380	12380	0
446	20230914	111300	372154440	12380	12380	12380	12380	75
447	20230914	111200	371225940	12380	12380	12380	12380	0
448	20230914	111100	371225940	12380	12380	12380	12380	0
449	20230914	111000	371225940	12380	12380	12380	12380	1
450	20230914	110900	371213560	12390	12390	12390	12390	48
451	20230914	110800	370618840	12410	12410	12410	12410	0
452	20230914	110700	370618840	12410	12400	12410	12400	15
453	20230914	110600	370432790	12410	12410	12410	12410	80
454	20230914	110500	369439990	12410	12410	12410	12410	2
455	20230914	110400	369415170	12410	12410	12410	12410	0
456	20230914	110300	369415170	12410	12410	12410	12410	0
457	20230914	110200	369415170	12410	12410	12410	12410	0
458	20230914	110100	369415170	12410	12410	12410	12410	1
459	20230914	110000	369402760	12350	12370	12370	12350	320
460	20230914	105900	365447700	12420	12420	12420	12420	1
461	20230914	105800	365435280	12360	12400	12400	12360	1022
462	20230914	105700	352775360	12420	12410	12420	12410	507
463	20230914	105600	346478490	12450	12460	12460	12450	170
464	20230914	105500	344360390	12460	12460	12460	12460	0
465	20230914	105400	344360390	12460	12450	12460	12410	25
466	20230914	105300	344049250	12530	12530	12530	12530	0
467	20230914	105200	344049250	12530	12530	12530	12530	4
468	20230914	105100	343999130	12530	12590	12590	12530	748
469	20230914	105000	334619610	12380	12400	12640	12380	2929
470	20230914	104900	297940400	12400	12370	12400	12370	60
471	20230914	104800	297196430	12380	12380	12380	12380	364
472	20230914	104700	292690110	12380	12380	12380	12380	10
473	20230914	104600	292566310	12380	12380	12380	12380	256
474	20230914	104500	289397030	12380	12360	12380	12360	256
475	20230914	104400	286230870	12360	12370	12370	12360	1000
476	20230914	104300	273870750	12360	12360	12360	12360	0
477	20230914	104200	273870750	12360	12360	12360	12360	0
478	20230914	104100	273870750	12360	12360	12360	12360	0
479	20230914	104000	273870750	12360	12360	12360	12360	1
480	20230914	103900	273858390	12350	12370	12370	12350	500
481	20230914	103800	267683160	12360	12400	12400	12360	360
482	20230914	103700	263233520	12360	12360	12360	12360	0
483	20230914	103600	263233520	12360	12370	12370	12360	220
484	20230914	103500	260514180	12380	12380	12380	12370	526
485	20230914	103400	254003180	12380	12380	12380	12380	142
486	20230914	103300	252245220	12380	12380	12380	12380	1
487	20230914	103200	252232840	12380	12380	12380	12380	108
488	20230914	103100	250895800	12360	12360	12360	12360	0
489	20230914	103000	250895800	12360	12360	12360	12360	250
490	20230914	102900	247805800	12350	12350	12350	12350	100
491	20230914	102800	246570800	12350	12350	12350	12350	331
492	20230914	102700	242482950	12350	12350	12350	12350	0
493	20230914	102600	242482950	12350	12350	12350	12350	0
494	20230914	102500	242482950	12350	12410	12410	12330	1955
495	20230914	102400	218284080	12410	12410	12410	12410	1
496	20230914	102300	218271670	12410	12440	12440	12410	630
497	20230914	102200	210441950	12450	12450	12450	12450	0
498	20230914	102100	210441950	12450	12400	12450	12400	67
499	20230914	102000	209611100	12400	12430	12430	12400	162
500	20230914	101900	207600230	12430	12430	12430	12430	82
501	20230914	101800	206580970	12430	12430	12430	12430	28
502	20230914	101700	206232930	12430	12460	12460	12430	137
503	20230914	101600	204528550	12460	12460	12460	12460	1
504	20230914	101500	204516090	12440	12440	12440	12440	0
505	20230914	101400	204516090	12440	12450	12450	12440	26
506	20230914	101300	204192440	12450	12470	12470	12450	63
507	20230914	101200	203407890	12470	12490	12490	12470	1036
508	20230914	101100	190478550	12520	12510	12520	12500	962
509	20230914	101000	178444010	12520	12520	12520	12520	0
510	20230914	100900	178444010	12520	12520	12520	12520	291
511	20230914	100800	174800690	12520	12520	12520	12520	125
512	20230914	100700	173235690	12520	12510	12520	12510	126
513	20230914	100600	171659420	12510	12500	12510	12500	36
514	20230914	100500	171209410	12500	12510	12510	12500	278
515	20230914	100400	167734400	12500	12500	12500	12500	1
516	20230914	100300	167721900	12510	12510	12510	12510	91
517	20230914	100200	166583490	12510	12510	12510	12510	1
518	20230914	100100	166570980	12500	12500	12500	12490	477
519	20230914	100000	160609130	12500	12500	12500	12500	1
520	20230914	095900	160596630	12490	12490	12500	12490	38
521	20230914	095800	160121960	12500	12500	12500	12500	1
522	20230914	095700	160109460	12500	12500	12500	12500	32
523	20230914	095600	159709460	12500	12500	12500	12500	1
524	20230914	095500	159696960	12490	12490	12490	12490	0
525	20230914	095400	159696960	12490	12500	12500	12490	13
526	20230914	095300	159534580	12500	12480	12500	12480	537
527	20230914	095200	152827140	12470	12470	12470	12470	12
528	20230914	095100	152677500	12470	12470	12470	12470	9
529	20230914	095000	152565270	12470	12470	12470	12470	34
530	20230914	094900	152141290	12470	12470	12470	12470	100
531	20230914	094800	150894290	12470	12480	12480	12470	13
532	20230914	094700	150732150	12470	12490	12490	12470	17
533	20230914	094600	150520030	12490	12490	12490	12490	235
534	20230914	094500	147584880	12490	12490	12490	12490	293
535	20230914	094400	143925310	12490	12480	12490	12480	327
536	20230914	094300	139841660	12480	12480	12490	12470	466
537	20230914	094200	134026880	12470	12480	12480	12470	41
538	20230914	094100	133515600	12480	12480	12480	12480	40
539	20230914	094000	133016400	12480	12480	12480	12470	10
540	20230914	093900	132891640	12480	12480	12480	12480	8
541	20230914	093800	132791800	12480	12490	12490	12480	84
542	20230914	093700	131742650	12490	12480	12490	12480	148
543	20230914	093600	129895370	12470	12480	12480	12470	53
544	20230914	093500	129233940	12470	12470	12470	12470	0
545	20230914	093400	129233940	12470	12470	12470	12460	140
546	20230914	093300	127488310	12470	12460	12480	12460	19
547	20230914	093200	127251310	12460	12460	12460	12460	164
548	20230914	093100	125207870	12460	12490	12490	12460	333
549	20230914	093000	121050990	12500	12510	12510	12500	201
550	20230914	092900	118538480	12510	12540	12540	12510	287
551	20230914	092800	114945640	12540	12550	12550	12540	178
552	20230914	092700	112713510	12550	12520	12550	12520	30
553	20230914	092600	112337230	12520	12520	12520	12520	30
554	20230914	092500	111961630	12520	12530	12530	12520	38
555	20230914	092400	111485790	12550	12530	12550	12530	97
556	20230914	092300	110268880	12510	12540	12540	12510	613
557	20230914	092200	102593470	12540	12540	12540	12540	21
558	20230914	092100	102330130	12530	12530	12550	12530	220
559	20230914	092000	99573390	12530	12580	12580	12530	304
560	20230914	091900	95755820	12580	12580	12610	12570	416
561	20230914	091800	90516110	12600	12570	12600	12570	1528
562	20230914	091700	71270560	12580	12540	12580	12520	1381
563	20230914	091600	53933770	12540	12540	12540	12520	257
564	20230914	091500	50712220	12520	12470	12520	12470	929
565	20230914	091400	39104160	12470	12440	12470	12440	39
566	20230914	091300	38618240	12430	12420	12430	12410	266
567	20230914	091200	35312590	12420	12420	12420	12420	50
568	20230914	091100	34691590	12420	12420	12420	12420	129
569	20230914	091000	33089410	12420	12420	12420	12410	191
570	20230914	090900	30717230	12420	12410	12420	12410	94
571	20230914	090800	29550580	12410	12420	12430	12410	640
572	20230914	090700	21603990	12430	12410	12430	12410	57
573	20230914	090600	20895710	12410	12380	12410	12380	43
574	20230914	090500	20363000	12380	12310	12380	12310	140
575	20230914	090400	18631640	12320	12290	12320	12290	17
576	20230914	090300	18422500	12290	12290	12290	12290	5
577	20230914	090200	18361050	12280	12260	12280	12260	7
578	20230914	090100	18275210	12260	12270	12280	12260	11
579	20230914	090000	18140210	12260	12240	12260	12240	1480