KissMeData/006890/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184500	457116850	12420	12420	12420	12420	640
3	20230913	184400	457116850	12420	12420	12420	12420	0
4	20230913	184300	457116850	12420	12420	12420	12420	0
5	20230913	184200	457116850	12420	12420	12420	12420	0
6	20230913	184100	457116850	12420	12420	12420	12420	0
7	20230913	184000	457116850	12420	12420	12420	12420	0
8	20230913	183900	457116850	12420	12420	12420	12420	0
9	20230913	183800	457116850	12420	12420	12420	12420	0
10	20230913	183700	457116850	12420	12420	12420	12420	0
11	20230913	183600	457116850	12420	12420	12420	12420	0
12	20230913	183500	457116850	12420	12420	12420	12420	0
13	20230913	183400	457116850	12420	12420	12420	12420	0
14	20230913	183300	457116850	12420	12420	12420	12420	0
15	20230913	183200	457116850	12420	12420	12420	12420	0
16	20230913	183100	457116850	12420	12420	12420	12420	0
17	20230913	183000	457116850	12420	12420	12420	12420	0
18	20230913	182900	457116850	12420	12420	12420	12420	0
19	20230913	182800	457116850	12420	12420	12420	12420	0
20	20230913	182700	457116850	12420	12420	12420	12420	0
21	20230913	182600	457116850	12420	12420	12420	12420	0
22	20230913	182500	457116850	12420	12420	12420	12420	0
23	20230913	182400	457116850	12420	12420	12420	12420	0
24	20230913	182300	457116850	12420	12420	12420	12420	0
25	20230913	182200	457116850	12420	12420	12420	12420	0
26	20230913	182100	457116850	12420	12420	12420	12420	0
27	20230913	182000	457116850	12420	12420	12420	12420	0
28	20230913	181900	457116850	12420	12420	12420	12420	0
29	20230913	181800	457116850	12420	12420	12420	12420	0
30	20230913	181700	457116850	12420	12420	12420	12420	0
31	20230913	181600	457116850	12420	12420	12420	12420	0
32	20230913	181500	457116850	12420	12420	12420	12420	640
33	20230913	181400	457116850	12420	12420	12420	12420	0
34	20230913	181300	457116850	12420	12420	12420	12420	0
35	20230913	181200	457116850	12420	12420	12420	12420	0
36	20230913	181100	457116850	12420	12420	12420	12420	0
37	20230913	181000	457116850	12420	12420	12420	12420	0
38	20230913	180900	457116850	12420	12420	12420	12420	0
39	20230913	180800	457116850	12420	12420	12420	12420	0
40	20230913	180700	457116850	12420	12420	12420	12420	0
41	20230913	180600	457116850	12420	12420	12420	12420	0
42	20230913	180500	457116850	12420	12420	12420	12420	0
43	20230913	180400	457116850	12420	12420	12420	12420	0
44	20230913	180300	457116850	12420	12420	12420	12420	0
45	20230913	180200	457116850	12420	12420	12420	12420	0
46	20230913	180100	457116850	12420	12420	12420	12420	0
47	20230913	180000	457116850	12420	12420	12420	12420	0
48	20230913	175900	457116850	12420	12420	12420	12420	0
49	20230913	175800	457116850	12420	12420	12420	12420	0
50	20230913	175700	457116850	12420	12420	12420	12420	0
51	20230913	175600	457116850	12420	12420	12420	12420	0
52	20230913	175500	457116850	12420	12420	12420	12420	0
53	20230913	175400	457116850	12420	12420	12420	12420	0
54	20230913	175300	457116850	12420	12420	12420	12420	0
55	20230913	175200	457116850	12420	12420	12420	12420	0
56	20230913	175100	457116850	12420	12420	12420	12420	0
57	20230913	175000	457116850	12420	12420	12420	12420	0
58	20230913	174900	457116850	12420	12420	12420	12420	0
59	20230913	174800	457116850	12420	12420	12420	12420	0
60	20230913	174700	457116850	12420	12420	12420	12420	0
61	20230913	174600	457116850	12420	12420	12420	12420	0
62	20230913	174500	457116850	12420	12420	12420	12420	640
63	20230913	174400	457116850	12420	12420	12420	12420	0
64	20230913	174300	457116850	12420	12420	12420	12420	0
65	20230913	174200	457116850	12420	12420	12420	12420	0
66	20230913	174100	457116850	12420	12420	12420	12420	0
67	20230913	174000	457116850	12420	12420	12420	12420	0
68	20230913	173900	457116850	12420	12420	12420	12420	0
69	20230913	173800	457116850	12420	12420	12420	12420	0
70	20230913	173700	457116850	12420	12420	12420	12420	0
71	20230913	173600	457116850	12420	12420	12420	12420	0
72	20230913	173500	457116850	12420	12420	12420	12420	0
73	20230913	173400	457116850	12420	12420	12420	12420	0
74	20230913	173300	457116850	12420	12420	12420	12420	0
75	20230913	173200	457116850	12420	12420	12420	12420	0
76	20230913	173100	457116850	12420	12420	12420	12420	0
77	20230913	173000	457116850	12420	12420	12420	12420	0
78	20230913	172900	457116850	12420	12420	12420	12420	0
79	20230913	172800	457116850	12420	12420	12420	12420	0
80	20230913	172700	457116850	12420	12420	12420	12420	0
81	20230913	172600	457116850	12420	12420	12420	12420	0
82	20230913	172500	457116850	12420	12420	12420	12420	0
83	20230913	172400	457116850	12420	12420	12420	12420	0
84	20230913	172300	457116850	12420	12420	12420	12420	0
85	20230913	172200	457116850	12420	12420	12420	12420	0
86	20230913	172100	457116850	12420	12420	12420	12420	0
87	20230913	172000	457116850	12420	12420	12420	12420	0
88	20230913	171900	457116850	12420	12420	12420	12420	0
89	20230913	171800	457116850	12420	12420	12420	12420	0
90	20230913	171700	457116850	12420	12420	12420	12420	0
91	20230913	171600	457116850	12420	12420	12420	12420	0
92	20230913	171500	457116850	12420	12420	12420	12420	640
93	20230913	171400	457116850	12420	12420	12420	12420	0
94	20230913	171300	457116850	12420	12420	12420	12420	0
95	20230913	171200	457116850	12420	12420	12420	12420	0
96	20230913	171100	457116850	12420	12420	12420	12420	0
97	20230913	171000	457116850	12420	12420	12420	12420	0
98	20230913	170900	457116850	12420	12420	12420	12420	0
99	20230913	170800	457116850	12420	12420	12420	12420	0
100	20230913	170700	457116850	12420	12420	12420	12420	0
101	20230913	170600	457116850	12420	12420	12420	12420	0
102	20230913	170500	457116850	12420	12420	12420	12420	0
103	20230913	170400	457116850	12420	12420	12420	12420	0
104	20230913	170300	457116850	12420	12420	12420	12420	0
105	20230913	170200	457116850	12420	12420	12420	12420	0
106	20230913	170100	457116850	12420	12420	12420	12420	0
107	20230913	170000	457116850	12420	12420	12420	12420	0
108	20230913	165900	457116850	12420	12420	12420	12420	0
109	20230913	165800	457116850	12420	12420	12420	12420	0
110	20230913	165700	457116850	12420	12420	12420	12420	0
111	20230913	165600	457116850	12420	12420	12420	12420	0
112	20230913	165500	457116850	12420	12420	12420	12420	0
113	20230913	165400	457116850	12420	12420	12420	12420	0
114	20230913	165300	457116850	12420	12420	12420	12420	0
115	20230913	165200	457116850	12420	12420	12420	12420	0
116	20230913	165100	457116850	12420	12420	12420	12420	0
117	20230913	165000	457116850	12420	12420	12420	12420	0
118	20230913	164900	457116850	12420	12420	12420	12420	0
119	20230913	164800	457116850	12420	12420	12420	12420	0
120	20230913	164700	457116850	12420	12420	12420	12420	0
121	20230913	164600	457116850	12420	12420	12420	12420	0
122	20230913	164500	457116850	12420	12420	12420	12420	640
123	20230913	164400	457116850	12420	12420	12420	12420	0
124	20230913	164300	457116850	12420	12420	12420	12420	0
125	20230913	164200	457116850	12420	12420	12420	12420	0
126	20230913	164100	457116850	12420	12420	12420	12420	0
127	20230913	164000	457116850	12420	12420	12420	12420	0
128	20230913	163900	457116850	12420	12420	12420	12420	0
129	20230913	163800	457116850	12420	12420	12420	12420	0
130	20230913	163700	457116850	12420	12420	12420	12420	0
131	20230913	163600	457116850	12420	12420	12420	12420	0
132	20230913	163500	457116850	12420	12420	12420	12420	0
133	20230913	163400	457116850	12420	12420	12420	12420	0
134	20230913	163300	457116850	12420	12420	12420	12420	0
135	20230913	163200	457116850	12420	12420	12420	12420	0
136	20230913	163100	457116850	12420	12420	12420	12420	0
137	20230913	163000	457116850	12420	12420	12420	12420	0
138	20230913	162900	457116850	12420	12420	12420	12420	0
139	20230913	162800	457116850	12420	12420	12420	12420	0
140	20230913	162700	457116850	12420	12420	12420	12420	0
141	20230913	162600	457116850	12420	12420	12420	12420	0
142	20230913	162500	457116850	12420	12420	12420	12420	0
143	20230913	162400	457116850	12420	12420	12420	12420	0
144	20230913	162300	457116850	12420	12420	12420	12420	0
145	20230913	162200	457116850	12420	12420	12420	12420	0
146	20230913	162100	457116850	12420	12420	12420	12420	0
147	20230913	162000	457116850	12420	12420	12420	12420	0
148	20230913	161900	457116850	12420	12420	12420	12420	0
149	20230913	161800	457116850	12420	12420	12420	12420	0
150	20230913	161700	457116850	12420	12420	12420	12420	0
151	20230913	161600	457116850	12420	12420	12420	12420	0
152	20230913	161500	457116850	12420	12420	12420	12420	640
153	20230913	161400	457116850	12420	12420	12420	12420	0
154	20230913	161300	457116850	12420	12420	12420	12420	0
155	20230913	161200	457116850	12420	12420	12420	12420	0
156	20230913	161100	457116850	12420	12420	12420	12420	0
157	20230913	161000	457116850	12420	12420	12420	12420	0
158	20230913	160900	457116850	12420	12420	12420	12420	0
159	20230913	160800	457116850	12420	12420	12420	12420	0
160	20230913	160700	457116850	12420	12420	12420	12420	0
161	20230913	160600	457116850	12420	12420	12420	12420	0
162	20230913	160500	457116850	12420	12420	12420	12420	0
163	20230913	160400	457116850	12420	12420	12420	12420	0
164	20230913	160300	457116850	12420	12420	12420	12420	0
165	20230913	160200	457116850	12420	12420	12420	12420	0
166	20230913	160100	457116850	12420	12420	12420	12420	0
167	20230913	160000	457116850	12420	12420	12420	12420	0
168	20230913	155900	457116850	12420	12420	12420	12420	0
169	20230913	155800	457116850	12420	12420	12420	12420	0
170	20230913	155700	457116850	12420	12420	12420	12420	0
171	20230913	155600	457116850	12420	12420	12420	12420	0
172	20230913	155500	457116850	12420	12420	12420	12420	0
173	20230913	155400	457116850	12420	12420	12420	12420	0
174	20230913	155300	457116850	12420	12420	12420	12420	0
175	20230913	155200	457116850	12420	12420	12420	12420	0
176	20230913	155100	457116850	12420	12420	12420	12420	0
177	20230913	155000	457116850	12420	12420	12420	12420	0
178	20230913	154900	457116850	12420	12420	12420	12420	0
179	20230913	154800	457116850	12420	12420	12420	12420	0
180	20230913	154700	457116850	12420	12420	12420	12420	0
181	20230913	154600	457116850	12420	12420	12420	12420	0
182	20230913	154500	457116850	12420	12420	12420	12420	640
183	20230913	154400	457116850	12420	12420	12420	12420	0
184	20230913	154300	457116850	12420	12420	12420	12420	0
185	20230913	154200	457116850	12420	12420	12420	12420	0
186	20230913	154100	457116850	12420	12420	12420	12420	0
187	20230913	154000	457116850	12420	12420	12420	12420	0
188	20230913	153900	457116850	12420	12420	12420	12420	0
189	20230913	153800	457116850	12420	12420	12420	12420	0
190	20230913	153700	457116850	12420	12420	12420	12420	0
191	20230913	153600	457116850	12420	12420	12420	12420	0
192	20230913	153500	457116850	12420	12420	12420	12420	0
193	20230913	153400	457116850	12420	12420	12420	12420	0
194	20230913	153300	457116850	12420	12420	12420	12420	0
195	20230913	153200	457116850	12420	12420	12420	12420	0
196	20230913	153100	457116850	12420	12420	12420	12420	0
197	20230913	153000	457116850	12420	12420	12420	12420	640
198	20230913	152900	449168050	12420	12420	12420	12420	0
199	20230913	152800	449168050	12420	12420	12420	12420	0
200	20230913	152700	449168050	12420	12420	12420	12420	0
201	20230913	152600	449168050	12420	12420	12420	12420	0
202	20230913	152500	449168050	12420	12420	12420	12420	0
203	20230913	152400	449168050	12420	12420	12420	12420	0
204	20230913	152300	449168050	12420	12420	12420	12420	0
205	20230913	152200	449168050	12420	12420	12420	12420	0
206	20230913	152100	449168050	12420	12420	12420	12420	0
207	20230913	152000	449168050	12420	12420	12420	12420	0
208	20230913	151900	449168050	12420	12340	12420	12340	43
209	20230913	151800	448637270	12340	12340	12340	12340	59
210	20230913	151700	447909210	12340	12400	12430	12340	571
211	20230913	151600	440833480	12400	12390	12400	12390	26
212	20230913	151500	440511310	12330	12330	12330	12330	0
213	20230913	151400	440511310	12330	12330	12330	12330	11
214	20230913	151300	440375680	12380	12380	12380	12380	289
215	20230913	151200	436797860	12380	12380	12380	12380	153
216	20230913	151100	434903720	12320	12320	12320	12320	10
217	20230913	151000	434780520	12320	12320	12320	12320	0
218	20230913	150900	434780520	12320	12320	12320	12320	0
219	20230913	150800	434780520	12320	12330	12330	12320	12
220	20230913	150700	434632620	12320	12320	12320	12320	0
221	20230913	150600	434632620	12320	12320	12320	12320	11
222	20230913	150500	434497100	12320	12320	12320	12320	10
223	20230913	150400	434373900	12320	12320	12320	12320	0
224	20230913	150300	434373900	12320	12390	12390	12320	12
225	20230913	150200	434225290	12330	12330	12330	12330	0
226	20230913	150100	434225290	12330	12330	12330	12330	22
227	20230913	150000	433954030	12320	12320	12320	12320	11
228	20230913	145900	433818510	12320	12310	12320	12310	53
229	20230913	145800	433165670	12320	12330	12330	12320	1114
230	20230913	145700	419436410	12330	12330	12330	12330	10
231	20230913	145600	419313110	12330	12340	12340	12330	858
232	20230913	145500	408728410	12340	12340	12340	12340	10
233	20230913	145400	408605010	12340	12350	12350	12340	29
234	20230913	145300	408246970	12350	12350	12350	12350	1
235	20230913	145200	408234620	12350	12340	12350	12340	11
236	20230913	145100	408098830	12340	12340	12340	12340	124
237	20230913	145000	406568670	12330	12350	12350	12330	501
238	20230913	144900	400390690	12350	12350	12350	12350	6
239	20230913	144800	400316590	12350	12350	12350	12350	50
240	20230913	144700	399699090	12350	12350	12350	12350	0
241	20230913	144600	399699090	12350	12380	12380	12350	82
242	20230913	144500	398685430	12380	12380	12380	12380	10
243	20230913	144400	398561630	12390	12390	12390	12390	0
244	20230913	144300	398561630	12390	12390	12390	12390	20
245	20230913	144200	398313830	12390	12330	12390	12330	212
246	20230913	144100	395699790	12330	12330	12330	12320	391
247	20230913	144000	390878860	12340	12340	12340	12330	1310
248	20230913	143900	374713570	12350	12360	12360	12350	1456
249	20230913	143800	356727100	12360	12360	12360	12360	0
250	20230913	143700	356727100	12360	12360	12360	12360	0
251	20230913	143600	356727100	12360	12370	12370	12360	189
252	20230913	143500	354390990	12410	12410	12410	12410	0
253	20230913	143400	354390990	12410	12410	12410	12410	0
254	20230913	143300	354390990	12410	12410	12410	12410	1
255	20230913	143200	354378580	12360	12360	12360	12360	0
256	20230913	143100	354378580	12360	12360	12360	12360	0
257	20230913	143000	354378580	12360	12360	12360	12360	160
258	20230913	142900	352400980	12370	12370	12370	12370	0
259	20230913	142800	352400980	12370	12380	12380	12360	407
260	20230913	142700	347367700	12390	12390	12390	12390	3
261	20230913	142600	347330530	12390	12400	12400	12390	20
262	20230913	142500	347082580	12430	12430	12430	12430	10
263	20230913	142400	346958280	12400	12400	12400	12400	32
264	20230913	142300	346561480	12400	12400	12400	12400	0
265	20230913	142200	346561480	12400	12400	12400	12400	27
266	20230913	142100	346226680	12400	12400	12400	12400	5
267	20230913	142000	346164680	12400	12400	12400	12400	0
268	20230913	141900	346164680	12400	12400	12400	12400	0
269	20230913	141800	346164680	12400	12400	12400	12400	0
270	20230913	141700	346164680	12400	12400	12400	12400	73
271	20230913	141600	345259480	12400	12400	12400	12400	10
272	20230913	141500	345135480	12390	12380	12390	12380	26
273	20230913	141400	344813450	12390	12390	12390	12390	85
274	20230913	141300	343760300	12400	12400	12400	12400	66
275	20230913	141200	342941900	12390	12390	12390	12390	11
276	20230913	141100	342805610	12400	12400	12400	12400	160
277	20230913	141000	340821610	12390	12390	12390	12390	0
278	20230913	140900	340821610	12390	12390	12390	12390	11
279	20230913	140800	340685320	12390	12390	12390	12390	0
280	20230913	140700	340685320	12390	12390	12390	12390	50
281	20230913	140600	340065820	12390	12390	12390	12390	10
282	20230913	140500	339941920	12390	12390	12390	12390	0
283	20230913	140400	339941920	12390	12390	12390	12390	0
284	20230913	140300	339941920	12390	12390	12390	12390	14
285	20230913	140200	339768460	12390	12390	12390	12390	21
286	20230913	140100	339508270	12390	12390	12390	12390	10
287	20230913	140000	339384370	12380	12380	12380	12380	0
288	20230913	135900	339384370	12380	12380	12380	12380	0
289	20230913	135800	339384370	12380	12380	12380	12380	12
290	20230913	135700	339235810	12390	12390	12390	12390	50
291	20230913	135600	338616310	12380	12380	12380	12380	0
292	20230913	135500	338616310	12380	12380	12380	12370	12
293	20230913	135400	338467760	12380	12380	12380	12380	0
294	20230913	135300	338467760	12380	12380	12380	12380	0
295	20230913	135200	338467760	12380	12380	12380	12380	12
296	20230913	135100	338319200	12380	12380	12380	12380	0
297	20230913	135000	338319200	12380	12380	12380	12380	22
298	20230913	134900	338046840	12380	12380	12380	12380	7
299	20230913	134800	337960180	12390	12390	12390	12390	95
300	20230913	134700	336783130	12390	12390	12390	12390	6
301	20230913	134600	336708790	12390	12400	12400	12390	23
302	20230913	134500	336423700	12390	12390	12390	12390	0
303	20230913	134400	336423700	12390	12390	12390	12390	10
304	20230913	134300	336299800	12390	12390	12390	12390	15
305	20230913	134200	336113950	12390	12390	12390	12390	100
306	20230913	134100	334874950	12390	12390	12390	12390	11
307	20230913	134000	334738660	12400	12400	12400	12400	323
308	20230913	133900	330733460	12410	12410	12410	12410	2
309	20230913	133800	330708640	12400	12400	12400	12400	11
310	20230913	133700	330572240	12400	12400	12400	12400	0
311	20230913	133600	330572240	12400	12400	12400	12400	0
312	20230913	133500	330572240	12400	12400	12400	12400	0
313	20230913	133400	330572240	12400	12400	12400	12400	10
314	20230913	133300	330448240	12410	12410	12410	12410	5
315	20230913	133200	330386190	12410	12410	12410	12410	1
316	20230913	133100	330373780	12400	12410	12410	12400	260
317	20230913	133000	327149280	12400	12400	12400	12400	104
318	20230913	132900	325859680	12390	12390	12390	12390	60
319	20230913	132800	325116280	12380	12380	12380	12380	0
320	20230913	132700	325116280	12380	12380	12380	12380	11
321	20230913	132600	324980100	12380	12380	12380	12380	0
322	20230913	132500	324980100	12380	12380	12380	12380	0
323	20230913	132400	324980100	12380	12380	12380	12380	11
324	20230913	132300	324843920	12380	12380	12380	12380	11
325	20230913	132200	324707740	12380	12380	12380	12380	0
326	20230913	132100	324707740	12380	12380	12380	12380	11
327	20230913	132000	324571560	12370	12370	12370	12370	0
328	20230913	131900	324571560	12370	12370	12370	12370	6
329	20230913	131800	324497340	12370	12370	12370	12370	6
330	20230913	131700	324423120	12370	12380	12380	12370	174
331	20230913	131600	322270420	12380	12370	12380	12370	16
332	20230913	131500	322072400	12370	12370	12370	12370	17
333	20230913	131400	321862110	12370	12370	12370	12370	96
334	20230913	131300	320674590	12370	12370	12370	12370	507
335	20230913	131200	314403000	12370	12370	12370	12370	6
336	20230913	131100	314328780	12380	12380	12380	12380	0
337	20230913	131000	314328780	12380	12380	12380	12380	91
338	20230913	130900	313202200	12380	12380	12380	12380	7
339	20230913	130800	313115540	12380	12380	12380	12380	6
340	20230913	130700	313041260	12380	12380	12380	12380	6
341	20230913	130600	312966980	12380	12380	12380	12380	92
342	20230913	130500	311828020	12380	12380	12380	12380	0
343	20230913	130400	311828020	12380	12400	12400	12380	817
344	20230913	130300	301701560	12400	12390	12400	12390	17
345	20230913	130200	301490820	12400	12400	12400	12400	0
346	20230913	130100	301490820	12400	12400	12400	12400	0
347	20230913	130000	301490820	12400	12390	12400	12390	122
348	20230913	125900	299978080	12390	12390	12390	12390	89
349	20230913	125800	298875370	12390	12390	12390	12390	16
350	20230913	125700	298677130	12410	12410	12410	12410	0
351	20230913	125600	298677130	12410	12410	12410	12410	0
352	20230913	125500	298677130	12410	12410	12410	12410	0
353	20230913	125400	298677130	12410	12410	12410	12410	2
354	20230913	125300	298652310	12400	12410	12410	12400	18
355	20230913	125200	298429030	12400	12400	12400	12400	0
356	20230913	125100	298429030	12400	12400	12400	12400	0
357	20230913	125000	298429030	12400	12400	12400	12390	63
358	20230913	124900	297648350	12400	12400	12400	12400	0
359	20230913	124800	297648350	12400	12400	12400	12400	10
360	20230913	124700	297524350	12390	12390	12390	12390	11
361	20230913	124600	297388060	12410	12410	12410	12410	0
362	20230913	124500	297388060	12410	12410	12410	12410	0
363	20230913	124400	297388060	12410	12410	12410	12410	0
364	20230913	124300	297388060	12410	12410	12410	12410	0
365	20230913	124200	297388060	12410	12390	12410	12390	19
366	20230913	124100	297152490	12390	12400	12400	12390	61
367	20230913	124000	296396200	12400	12400	12400	12400	40
368	20230913	123900	295900200	12400	12400	12400	12400	11
369	20230913	123800	295763800	12410	12410	12410	12410	0
370	20230913	123700	295763800	12410	12410	12410	12410	9
371	20230913	123600	295652110	12420	12420	12420	12420	0
372	20230913	123500	295652110	12420	12420	12420	12420	0
373	20230913	123400	295652110	12420	12420	12420	12420	0
374	20230913	123300	295652110	12420	12420	12420	12420	30
375	20230913	123200	295279510	12430	12430	12430	12430	1
376	20230913	123100	295267080	12420	12420	12420	12420	10
377	20230913	123000	295142880	12390	12390	12390	12390	0
378	20230913	122900	295142880	12390	12390	12390	12390	0
379	20230913	122800	295142880	12390	12390	12390	12390	47
380	20230913	122700	294560550	12380	12390	12390	12380	810
381	20230913	122600	284524760	12390	12390	12390	12390	27
382	20230913	122500	284190230	12400	12400	12400	12400	6
383	20230913	122400	284115830	12440	12440	12440	12440	0
384	20230913	122300	284115830	12440	12440	12440	12440	0
385	20230913	122200	284115830	12440	12440	12440	12440	0
386	20230913	122100	284115830	12440	12440	12440	12440	7
387	20230913	122000	284028750	12470	12470	12470	12470	0
388	20230913	121900	284028750	12470	12470	12470	12470	0
389	20230913	121800	284028750	12470	12470	12470	12470	0
390	20230913	121700	284028750	12470	12470	12470	12470	0
391	20230913	121600	284028750	12470	12470	12470	12470	0
392	20230913	121500	284028750	12470	12470	12470	12470	0
393	20230913	121400	284028750	12470	12470	12470	12470	0
394	20230913	121300	284028750	12470	12470	12470	12470	0
395	20230913	121200	284028750	12470	12470	12470	12470	1
396	20230913	121100	284016280	12390	12390	12390	12390	258
397	20230913	121000	280819660	12380	12400	12400	12380	129
398	20230913	120900	279221900	12400	12410	12410	12400	2653
399	20230913	120800	246301000	12410	12410	12410	12410	10
400	20230913	120700	246176900	12420	12420	12420	12420	471
401	20230913	120600	240327080	12430	12430	12430	12430	0
402	20230913	120500	240327080	12430	12430	12430	12430	330
403	20230913	120400	236225180	12430	12430	12430	12430	0
404	20230913	120300	236225180	12430	12430	12430	12430	0
405	20230913	120200	236225180	12430	12430	12430	12430	0
406	20230913	120100	236225180	12430	12430	12430	12430	0
407	20230913	120000	236225180	12430	12430	12430	12430	180
408	20230913	115900	233987780	12430	12430	12430	12430	10
409	20230913	115800	233863480	12440	12430	12440	12430	158
410	20230913	115700	231899240	12430	12430	12430	12430	20
411	20230913	115600	231650640	12440	12440	12440	12440	0
412	20230913	115500	231650640	12440	12440	12440	12440	11
413	20230913	115400	231513800	12430	12430	12430	12430	0
414	20230913	115300	231513800	12430	12430	12430	12430	53
415	20230913	115200	230855010	12420	12420	12420	12420	0
416	20230913	115100	230855010	12420	12420	12420	12420	10
417	20230913	115000	230730810	12430	12430	12430	12430	3
418	20230913	114900	230693520	12420	12420	12420	12420	0
419	20230913	114800	230693520	12420	12420	12420	12420	27
420	20230913	114700	230358180	12430	12430	12430	12430	0
421	20230913	114600	230358180	12430	12430	12430	12430	0
422	20230913	114500	230358180	12430	12420	12430	12420	12
423	20230913	114400	230209130	12420	12420	12420	12420	550
424	20230913	114300	223378130	12420	12420	12420	12420	0
425	20230913	114200	223378130	12420	12420	12420	12420	10
426	20230913	114100	223253930	12420	12420	12420	12420	2
427	20230913	114000	223229090	12430	12430	12430	12430	10
428	20230913	113900	223104790	12420	12430	12430	12420	20
429	20230913	113800	222856290	12430	12430	12430	12420	61
430	20230913	113700	222098070	12430	12420	12430	12420	28
431	20230913	113600	221750210	12420	12420	12420	12420	0
432	20230913	113500	221750210	12420	12420	12420	12420	10
433	20230913	113400	221626010	12420	12420	12430	12420	37
434	20230913	113300	221166270	12420	12420	12420	12420	0
435	20230913	113200	221166270	12420	12420	12420	12420	0
436	20230913	113100	221166270	12420	12420	12420	12420	10
437	20230913	113000	221042070	12420	12420	12420	12420	14
438	20230913	112900	220868190	12420	12420	12420	12420	7
439	20230913	112800	220781250	12420	12430	12430	12420	115
440	20230913	112700	219352620	12430	12430	12430	12430	3
441	20230913	112600	219315330	12420	12420	12420	12420	0
442	20230913	112500	219315330	12420	12420	12420	12420	1
443	20230913	112400	219302910	12430	12430	12430	12430	0
444	20230913	112300	219302910	12430	12430	12430	12430	18
445	20230913	112200	219079170	12430	12430	12430	12430	0
446	20230913	112100	219079170	12430	12430	12430	12430	0
447	20230913	112000	219079170	12430	12460	12460	12430	87
448	20230913	111900	217995390	12460	12460	12460	12460	1
449	20230913	111800	217982930	12460	12460	12460	12460	2
450	20230913	111700	217958010	12420	12420	12420	12420	0
451	20230913	111600	217958010	12420	12420	12420	12420	0
452	20230913	111500	217958010	12420	12430	12430	12420	540
453	20230913	111400	211250950	12430	12430	12430	12430	0
454	20230913	111300	211250950	12430	12430	12430	12430	0
455	20230913	111200	211250950	12430	12430	12430	12430	0
456	20230913	111100	211250950	12430	12420	12540	12420	128
457	20230913	111000	209654950	12420	12420	12420	12420	100
458	20230913	110900	208412950	12420	12420	12420	12420	0
459	20230913	110800	208412950	12420	12440	12440	12420	125
460	20230913	110700	206859280	12460	12460	12460	12460	9
461	20230913	110600	206747140	12450	12450	12450	12450	216
462	20230913	110500	204057940	12470	12470	12470	12470	0
463	20230913	110400	204057940	12470	12470	12470	12470	0
464	20230913	110300	204057940	12470	12450	12470	12450	101
465	20230913	110200	202800470	12450	12450	12450	12450	57
466	20230913	110100	202090820	12450	12450	12450	12450	97
467	20230913	110000	200883170	12450	12470	12470	12450	158
468	20230913	105900	198915390	12470	12490	12490	12470	183
469	20230913	105800	196633320	12490	12490	12490	12490	1
470	20230913	105700	196620830	12500	12500	12500	12500	0
471	20230913	105600	196620830	12500	12500	12500	12500	0
472	20230913	105500	196620830	12500	12500	12500	12500	1
473	20230913	105400	196608330	12480	12480	12480	12480	6
474	20230913	105300	196533450	12500	12450	12500	12450	151
475	20230913	105200	194653450	12450	12460	12460	12450	7
476	20230913	105100	194566250	12450	12460	12460	12450	400
477	20230913	105000	189584750	12460	12460	12460	12460	100
478	20230913	104900	188338750	12460	12460	12460	12460	63
479	20230913	104800	187553770	12460	12470	12470	12460	100
480	20230913	104700	186307760	12480	12480	12480	12480	71
481	20230913	104600	185421680	12540	12540	12540	12540	111
482	20230913	104500	184029740	12530	12530	12530	12530	0
483	20230913	104400	184029740	12530	12460	12540	12460	11
484	20230913	104300	183892530	12460	12480	12480	12460	992
485	20230913	104200	171521510	12470	12470	12470	12470	247
486	20230913	104100	168441420	12470	12490	12490	12470	166
487	20230913	104000	166369990	12480	12500	12500	12480	528
488	20230913	103900	159775310	12560	12560	12560	12560	0
489	20230913	103800	159775310	12560	12560	12560	12560	0
490	20230913	103700	159775310	12560	12560	12560	12560	0
491	20230913	103600	159775310	12560	12560	12560	12560	0
492	20230913	103500	159775310	12560	12560	12560	12560	0
493	20230913	103400	159775310	12560	12560	12560	12560	1
494	20230913	103300	159762750	12560	12560	12560	12560	0
495	20230913	103200	159762750	12560	12560	12560	12560	1
496	20230913	103100	159750190	12560	12560	12560	12560	0
497	20230913	103000	159750190	12560	12500	12560	12500	3
498	20230913	102900	159712590	12530	12530	12530	12530	0
499	20230913	102800	159712590	12530	12490	12530	12490	9
500	20230913	102700	159599860	12500	12510	12510	12500	910
501	20230913	102600	148216620	12520	12520	12520	12520	391
502	20230913	102500	143321300	12580	12580	12580	12580	0
503	20230913	102400	143321300	12580	12580	12580	12580	0
504	20230913	102300	143321300	12580	12580	12580	12580	0
505	20230913	102200	143321300	12580	12580	12580	12580	0
506	20230913	102100	143321300	12580	12580	12580	12580	0
507	20230913	102000	143321300	12580	12580	12580	12580	0
508	20230913	101900	143321300	12580	12580	12580	12580	0
509	20230913	101800	143321300	12580	12580	12580	12580	0
510	20230913	101700	143321300	12580	12580	12580	12580	0
511	20230913	101600	143321300	12580	12580	12580	12580	0
512	20230913	101500	143321300	12580	12580	12580	12580	5
513	20230913	101400	143258400	12530	12540	12540	12530	1500
514	20230913	101300	124463300	12590	12590	12590	12590	0
515	20230913	101200	124463300	12590	12590	12590	12590	0
516	20230913	101100	124463300	12590	12590	12590	12590	1
517	20230913	101000	124450710	12590	12590	12590	12590	0
518	20230913	100900	124450710	12590	12590	12590	12590	0
519	20230913	100800	124450710	12590	12590	12590	12590	2
520	20230913	100700	124425530	12590	12590	12590	12590	1
521	20230913	100600	124412940	12590	12520	12590	12520	55
522	20230913	100500	123720760	12550	12550	12550	12550	0
523	20230913	100400	123720760	12550	12550	12550	12550	1
524	20230913	100300	123708210	12550	12550	12550	12550	66
525	20230913	100200	122879910	12550	12550	12550	12550	0
526	20230913	100100	122879910	12550	12550	12550	12550	16
527	20230913	100000	122679110	12520	12550	12550	12520	449
528	20230913	095900	117051910	12550	12560	12560	12550	35
529	20230913	095800	116612570	12590	12590	12590	12590	0
530	20230913	095700	116612570	12590	12590	12590	12590	1
531	20230913	095600	116599980	12600	12600	12600	12600	46
532	20230913	095500	116020380	12600	12560	12600	12560	3
533	20230913	095400	115982620	12560	12560	12560	12560	1
534	20230913	095300	115970060	12600	12600	12600	12600	1
535	20230913	095200	115957460	12600	12600	12600	12600	15
536	20230913	095100	115768460	12600	12550	12600	12550	1089
537	20230913	095000	102092880	12550	12550	12550	12550	240
538	20230913	094900	99080880	12550	12550	12550	12550	30
539	20230913	094800	98704380	12550	12550	12550	12550	1
540	20230913	094700	98691830	12530	12530	12530	12530	318
541	20230913	094600	94707290	12530	12530	12530	12530	0
542	20230913	094500	94707290	12530	12530	12530	12530	1
543	20230913	094400	94694760	12530	12530	12530	12530	0
544	20230913	094300	94694760	12530	12530	12530	12530	0
545	20230913	094200	94694760	12530	12530	12530	12530	0
546	20230913	094100	94694760	12530	12530	12530	12530	0
547	20230913	094000	94694760	12530	12530	12530	12530	78
548	20230913	093900	93717420	12530	12510	12530	12510	341
549	20230913	093800	89449970	12500	12500	12500	12500	154
550	20230913	093700	87524970	12500	12500	12500	12500	100
551	20230913	093600	86274970	12500	12500	12500	12480	24
552	20230913	093500	85975270	12500	12500	12500	12500	3
553	20230913	093400	85937770	12500	12500	12500	12500	1
554	20230913	093300	85925270	12500	12500	12500	12500	0
555	20230913	093200	85925270	12500	12490	12500	12460	22
556	20230913	093100	85650990	12500	12500	12500	12500	1
557	20230913	093000	85638490	12460	12470	12470	12460	60
558	20230913	092900	84890570	12470	12470	12470	12470	5
559	20230913	092800	84828220	12460	12460	12460	12460	331
560	20230913	092700	80703960	12460	12460	12460	12460	120
561	20230913	092600	79208760	12460	12470	12470	12460	157
562	20230913	092500	77252440	12460	12490	12490	12460	2000
563	20230913	092400	52327080	12470	12470	12470	12470	1
564	20230913	092300	52314610	12500	12500	12500	12500	1
565	20230913	092200	52302110	12480	12480	12480	12480	0
566	20230913	092100	52302110	12480	12500	12500	12480	792
567	20230913	092000	42413640	12520	12530	12530	12520	32
568	20230913	091900	42012800	12520	12530	12530	12520	217
569	20230913	091800	39295060	12530	12530	12530	12530	0
570	20230913	091700	39295060	12530	12530	12530	12530	1
571	20230913	091600	39282530	12530	12530	12530	12530	49
572	20230913	091500	38668560	12530	12520	12530	12500	35
573	20230913	091400	38230410	12530	12530	12530	12530	30
574	20230913	091300	37854510	12500	12500	12500	12500	12
575	20230913	091200	37704510	12470	12470	12470	12470	0
576	20230913	091100	37704510	12470	12470	12470	12470	0
577	20230913	091000	37704510	12470	12470	12470	12470	57
578	20230913	090900	36993720	12470	12500	12500	12470	10
579	20230913	090800	36868750	12500	12500	12500	12500	94
580	20230913	090700	35693750	12470	12460	12470	12460	342
581	20230913	090600	31429880	12460	12470	12470	12460	198
582	20230913	090500	28962740	12470	12500	12500	12470	774
583	20230913	090400	19306240	12500	12510	12510	12500	105
584	20230913	090300	17993150	12510	12510	12510	12510	241
585	20230913	090200	14978240	12510	12510	12510	12510	0
586	20230913	090100	14978240	12510	12520	12550	12500	228
587	20230913	090000	12124580	12540	12570	12570	12540	965