KissMeData/006890/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184500	342774250	12470	12470	12470	12470	442
3	20230918	184400	342774250	12470	12470	12470	12470	0
4	20230918	184300	342774250	12470	12470	12470	12470	0
5	20230918	184200	342774250	12470	12470	12470	12470	0
6	20230918	184100	342774250	12470	12470	12470	12470	0
7	20230918	184000	342774250	12470	12470	12470	12470	0
8	20230918	183900	342774250	12470	12470	12470	12470	0
9	20230918	183800	342774250	12470	12470	12470	12470	0
10	20230918	183700	342774250	12470	12470	12470	12470	0
11	20230918	183600	342774250	12470	12470	12470	12470	0
12	20230918	183500	342774250	12470	12470	12470	12470	0
13	20230918	183400	342774250	12470	12470	12470	12470	0
14	20230918	183300	342774250	12470	12470	12470	12470	0
15	20230918	183200	342774250	12470	12470	12470	12470	0
16	20230918	183100	342774250	12470	12470	12470	12470	0
17	20230918	183000	342774250	12470	12470	12470	12470	0
18	20230918	182900	342774250	12470	12470	12470	12470	0
19	20230918	182800	342774250	12470	12470	12470	12470	0
20	20230918	182700	342774250	12470	12470	12470	12470	0
21	20230918	182600	342774250	12470	12470	12470	12470	0
22	20230918	182500	342774250	12470	12470	12470	12470	0
23	20230918	182400	342774250	12470	12470	12470	12470	0
24	20230918	182300	342774250	12470	12470	12470	12470	0
25	20230918	182200	342774250	12470	12470	12470	12470	0
26	20230918	182100	342774250	12470	12470	12470	12470	0
27	20230918	182000	342774250	12470	12470	12470	12470	0
28	20230918	181900	342774250	12470	12470	12470	12470	0
29	20230918	181800	342774250	12470	12470	12470	12470	0
30	20230918	181700	342774250	12470	12470	12470	12470	0
31	20230918	181600	342774250	12470	12470	12470	12470	0
32	20230918	181500	342774250	12470	12470	12470	12470	442
33	20230918	181400	342774250	12470	12470	12470	12470	0
34	20230918	181300	342774250	12470	12470	12470	12470	0
35	20230918	181200	342774250	12470	12470	12470	12470	0
36	20230918	181100	342774250	12470	12470	12470	12470	0
37	20230918	181000	342774250	12470	12470	12470	12470	0
38	20230918	180900	342774250	12470	12470	12470	12470	0
39	20230918	180800	342774250	12470	12470	12470	12470	0
40	20230918	180700	342774250	12470	12470	12470	12470	0
41	20230918	180600	342774250	12470	12470	12470	12470	0
42	20230918	180500	342774250	12470	12470	12470	12470	0
43	20230918	180400	342774250	12470	12470	12470	12470	0
44	20230918	180300	342774250	12470	12470	12470	12470	0
45	20230918	180200	342774250	12470	12470	12470	12470	0
46	20230918	180100	342774250	12470	12470	12470	12470	0
47	20230918	180000	342774250	12470	12470	12470	12470	0
48	20230918	175900	342774250	12470	12470	12470	12470	0
49	20230918	175800	342774250	12470	12470	12470	12470	0
50	20230918	175700	342774250	12470	12470	12470	12470	0
51	20230918	175600	342774250	12470	12470	12470	12470	0
52	20230918	175500	342774250	12470	12470	12470	12470	0
53	20230918	175400	342774250	12470	12470	12470	12470	0
54	20230918	175300	342774250	12470	12470	12470	12470	0
55	20230918	175200	342774250	12470	12470	12470	12470	0
56	20230918	175100	342774250	12470	12470	12470	12470	0
57	20230918	175000	342774250	12470	12470	12470	12470	0
58	20230918	174900	342774250	12470	12470	12470	12470	0
59	20230918	174800	342774250	12470	12470	12470	12470	0
60	20230918	174700	342774250	12470	12470	12470	12470	0
61	20230918	174600	342774250	12470	12470	12470	12470	0
62	20230918	174500	342774250	12470	12470	12470	12470	442
63	20230918	174400	342774250	12470	12470	12470	12470	0
64	20230918	174300	342774250	12470	12470	12470	12470	0
65	20230918	174200	342774250	12470	12470	12470	12470	0
66	20230918	174100	342774250	12470	12470	12470	12470	0
67	20230918	174000	342774250	12470	12470	12470	12470	0
68	20230918	173900	342774250	12470	12470	12470	12470	0
69	20230918	173800	342774250	12470	12470	12470	12470	0
70	20230918	173700	342774250	12470	12470	12470	12470	0
71	20230918	173600	342774250	12470	12470	12470	12470	0
72	20230918	173500	342774250	12470	12470	12470	12470	0
73	20230918	173400	342774250	12470	12470	12470	12470	0
74	20230918	173300	342774250	12470	12470	12470	12470	0
75	20230918	173200	342774250	12470	12470	12470	12470	0
76	20230918	173100	342774250	12470	12470	12470	12470	0
77	20230918	173000	342774250	12470	12470	12470	12470	0
78	20230918	172900	342774250	12470	12470	12470	12470	0
79	20230918	172800	342774250	12470	12470	12470	12470	0
80	20230918	172700	342774250	12470	12470	12470	12470	0
81	20230918	172600	342774250	12470	12470	12470	12470	0
82	20230918	172500	342774250	12470	12470	12470	12470	0
83	20230918	172400	342774250	12470	12470	12470	12470	0
84	20230918	172300	342774250	12470	12470	12470	12470	0
85	20230918	172200	342774250	12470	12470	12470	12470	0
86	20230918	172100	342774250	12470	12470	12470	12470	0
87	20230918	172000	342774250	12470	12470	12470	12470	0
88	20230918	171900	342774250	12470	12470	12470	12470	0
89	20230918	171800	342774250	12470	12470	12470	12470	0
90	20230918	171700	342774250	12470	12470	12470	12470	0
91	20230918	171600	342774250	12470	12470	12470	12470	0
92	20230918	171500	342774250	12470	12470	12470	12470	442
93	20230918	171400	342774250	12470	12470	12470	12470	0
94	20230918	171300	342774250	12470	12470	12470	12470	0
95	20230918	171200	342774250	12470	12470	12470	12470	0
96	20230918	171100	342774250	12470	12470	12470	12470	0
97	20230918	171000	342774250	12470	12470	12470	12470	0
98	20230918	170900	342774250	12470	12470	12470	12470	0
99	20230918	170800	342774250	12470	12470	12470	12470	0
100	20230918	170700	342774250	12470	12470	12470	12470	0
101	20230918	170600	342774250	12470	12470	12470	12470	0
102	20230918	170500	342774250	12470	12470	12470	12470	0
103	20230918	170400	342774250	12470	12470	12470	12470	0
104	20230918	170300	342774250	12470	12470	12470	12470	0
105	20230918	170200	342774250	12470	12470	12470	12470	0
106	20230918	170100	342774250	12470	12470	12470	12470	0
107	20230918	170000	342774250	12470	12470	12470	12470	0
108	20230918	165900	342774250	12470	12470	12470	12470	0
109	20230918	165800	342774250	12470	12470	12470	12470	0
110	20230918	165700	342774250	12470	12470	12470	12470	0
111	20230918	165600	342774250	12470	12470	12470	12470	0
112	20230918	165500	342774250	12470	12470	12470	12470	0
113	20230918	165400	342774250	12470	12470	12470	12470	0
114	20230918	165300	342774250	12470	12470	12470	12470	0
115	20230918	165200	342774250	12470	12470	12470	12470	0
116	20230918	165100	342774250	12470	12470	12470	12470	0
117	20230918	165000	342774250	12470	12470	12470	12470	0
118	20230918	164900	342774250	12470	12470	12470	12470	0
119	20230918	164800	342774250	12470	12470	12470	12470	0
120	20230918	164700	342774250	12470	12470	12470	12470	0
121	20230918	164600	342774250	12470	12470	12470	12470	0
122	20230918	164500	342774250	12470	12470	12470	12470	442
123	20230918	164400	342774250	12470	12470	12470	12470	0
124	20230918	164300	342774250	12470	12470	12470	12470	0
125	20230918	164200	342774250	12470	12470	12470	12470	0
126	20230918	164100	342774250	12470	12470	12470	12470	0
127	20230918	164000	342774250	12470	12470	12470	12470	0
128	20230918	163900	342774250	12470	12470	12470	12470	0
129	20230918	163800	342774250	12470	12470	12470	12470	0
130	20230918	163700	342774250	12470	12470	12470	12470	0
131	20230918	163600	342774250	12470	12470	12470	12470	0
132	20230918	163500	342774250	12470	12470	12470	12470	0
133	20230918	163400	342774250	12470	12470	12470	12470	0
134	20230918	163300	342774250	12470	12470	12470	12470	0
135	20230918	163200	342774250	12470	12470	12470	12470	0
136	20230918	163100	342774250	12470	12470	12470	12470	0
137	20230918	163000	342774250	12470	12470	12470	12470	0
138	20230918	162900	342774250	12470	12470	12470	12470	0
139	20230918	162800	342774250	12470	12470	12470	12470	0
140	20230918	162700	342774250	12470	12470	12470	12470	0
141	20230918	162600	342774250	12470	12470	12470	12470	0
142	20230918	162500	342774250	12470	12470	12470	12470	0
143	20230918	162400	342774250	12470	12470	12470	12470	0
144	20230918	162300	342774250	12470	12470	12470	12470	0
145	20230918	162200	342774250	12470	12470	12470	12470	0
146	20230918	162100	342774250	12470	12470	12470	12470	0
147	20230918	162000	342774250	12470	12470	12470	12470	0
148	20230918	161900	342774250	12470	12470	12470	12470	0
149	20230918	161800	342774250	12470	12470	12470	12470	0
150	20230918	161700	342774250	12470	12470	12470	12470	0
151	20230918	161600	342774250	12470	12470	12470	12470	0
152	20230918	161500	342774250	12470	12470	12470	12470	442
153	20230918	161400	342774250	12470	12470	12470	12470	0
154	20230918	161300	342774250	12470	12470	12470	12470	0
155	20230918	161200	342774250	12470	12470	12470	12470	0
156	20230918	161100	342774250	12470	12470	12470	12470	0
157	20230918	161000	342774250	12470	12470	12470	12470	0
158	20230918	160900	342774250	12470	12470	12470	12470	0
159	20230918	160800	342774250	12470	12470	12470	12470	0
160	20230918	160700	342774250	12470	12470	12470	12470	0
161	20230918	160600	342774250	12470	12470	12470	12470	0
162	20230918	160500	342774250	12470	12470	12470	12470	0
163	20230918	160400	342774250	12470	12470	12470	12470	0
164	20230918	160300	342774250	12470	12470	12470	12470	0
165	20230918	160200	342774250	12470	12470	12470	12470	0
166	20230918	160100	342774250	12470	12470	12470	12470	0
167	20230918	160000	342774250	12470	12470	12470	12470	0
168	20230918	155900	342774250	12470	12470	12470	12470	0
169	20230918	155800	342774250	12470	12470	12470	12470	0
170	20230918	155700	342774250	12470	12470	12470	12470	0
171	20230918	155600	342774250	12470	12470	12470	12470	0
172	20230918	155500	342774250	12470	12470	12470	12470	0
173	20230918	155400	342774250	12470	12470	12470	12470	0
174	20230918	155300	342774250	12470	12470	12470	12470	0
175	20230918	155200	342774250	12470	12470	12470	12470	0
176	20230918	155100	342774250	12470	12470	12470	12470	0
177	20230918	155000	342774250	12470	12470	12470	12470	0
178	20230918	154900	342774250	12470	12470	12470	12470	0
179	20230918	154800	342774250	12470	12470	12470	12470	0
180	20230918	154700	342774250	12470	12470	12470	12470	0
181	20230918	154600	342774250	12470	12470	12470	12470	0
182	20230918	154500	342774250	12470	12470	12470	12470	442
183	20230918	154400	342774250	12470	12470	12470	12470	0
184	20230918	154300	342774250	12470	12470	12470	12470	0
185	20230918	154200	342774250	12470	12470	12470	12470	0
186	20230918	154100	342774250	12470	12470	12470	12470	0
187	20230918	154000	342774250	12470	12470	12470	12470	0
188	20230918	153900	342774250	12470	12470	12470	12470	0
189	20230918	153800	342774250	12470	12470	12470	12470	0
190	20230918	153700	342774250	12470	12470	12470	12470	0
191	20230918	153600	342774250	12470	12470	12470	12470	0
192	20230918	153500	342774250	12470	12470	12470	12470	0
193	20230918	153400	342774250	12470	12470	12470	12470	0
194	20230918	153300	342774250	12470	12470	12470	12470	0
195	20230918	153200	342774250	12470	12470	12470	12470	0
196	20230918	153100	342774250	12470	12470	12470	12470	0
197	20230918	153000	342774250	12470	12470	12470	12470	442
198	20230918	152900	337262510	12470	12470	12470	12470	0
199	20230918	152800	337262510	12470	12470	12470	12470	0
200	20230918	152700	337262510	12470	12470	12470	12470	0
201	20230918	152600	337262510	12470	12470	12470	12470	0
202	20230918	152500	337262510	12470	12470	12470	12470	0
203	20230918	152400	337262510	12470	12470	12470	12470	0
204	20230918	152300	337262510	12470	12470	12470	12470	0
205	20230918	152200	337262510	12470	12470	12470	12470	0
206	20230918	152100	337262510	12470	12470	12470	12470	0
207	20230918	152000	337262510	12470	12470	12470	12470	0
208	20230918	151900	337262510	12470	12470	12470	12470	2
209	20230918	151800	337237570	12490	12480	12490	12480	20
210	20230918	151700	336987870	12480	12480	12480	12480	1
211	20230918	151600	336975390	12490	12490	12490	12490	0
212	20230918	151500	336975390	12490	12490	12490	12490	0
213	20230918	151400	336975390	12490	12450	12490	12440	61
214	20230918	151300	336215980	12440	12440	12490	12440	75
215	20230918	151200	335282480	12440	12480	12480	12430	248
216	20230918	151100	332195850	12490	12490	12490	12490	0
217	20230918	151000	332195850	12490	12490	12490	12490	1
218	20230918	150900	332183360	12490	12490	12490	12490	1
219	20230918	150800	332170870	12490	12490	12490	12490	3
220	20230918	150700	332133400	12490	12490	12490	12490	0
221	20230918	150600	332133400	12490	12490	12490	12490	2
222	20230918	150500	332108420	12500	12500	12500	12500	0
223	20230918	150400	332108420	12500	12500	12500	12500	0
224	20230918	150300	332108420	12500	12500	12500	12500	0
225	20230918	150200	332108420	12500	12500	12500	12500	0
226	20230918	150100	332108420	12500	12500	12500	12500	0
227	20230918	150000	332108420	12500	12500	12500	12500	0
228	20230918	145900	332108420	12500	12500	12500	12500	0
229	20230918	145800	332108420	12500	12500	12500	12500	1
230	20230918	145700	332095920	12500	12500	12500	12500	20
231	20230918	145600	331845920	12430	12430	12430	12430	0
232	20230918	145500	331845920	12430	12430	12430	12430	0
233	20230918	145400	331845920	12430	12430	12430	12430	0
234	20230918	145300	331845920	12430	12430	12430	12430	0
235	20230918	145200	331845920	12430	12430	12430	12430	0
236	20230918	145100	331845920	12430	12430	12430	12430	1
237	20230918	145000	331833490	12500	12490	12500	12490	10
238	20230918	144900	331708540	12430	12430	12430	12430	1
239	20230918	144800	331696110	12430	12430	12430	12430	0
240	20230918	144700	331696110	12430	12430	12430	12430	78
241	20230918	144600	330726570	12500	12500	12500	12500	0
242	20230918	144500	330726570	12500	12500	12500	12500	2
243	20230918	144400	330701570	12430	12430	12430	12430	0
244	20230918	144300	330701570	12430	12430	12430	12430	0
245	20230918	144200	330701570	12430	12430	12430	12430	0
246	20230918	144100	330701570	12430	12440	12440	12430	200
247	20230918	144000	328215520	12440	12440	12440	12440	0
248	20230918	143900	328215520	12440	12500	12500	12440	27
249	20230918	143800	327878400	12500	12500	12500	12500	0
250	20230918	143700	327878400	12500	12500	12500	12500	0
251	20230918	143600	327878400	12500	12500	12500	12500	0
252	20230918	143500	327878400	12500	12500	12500	12500	1
253	20230918	143400	327865900	12500	12500	12500	12500	44
254	20230918	143300	327315900	12500	12500	12500	12500	0
255	20230918	143200	327315900	12500	12500	12500	12500	0
256	20230918	143100	327315900	12500	12500	12500	12500	0
257	20230918	143000	327315900	12500	12500	12500	12500	0
258	20230918	142900	327315900	12500	12500	12500	12500	31
259	20230918	142800	326928400	12500	12500	12500	12500	10
260	20230918	142700	326803400	12500	12500	12500	12500	0
261	20230918	142600	326803400	12500	12500	12500	12500	1
262	20230918	142500	326790900	12500	12430	12500	12430	128
263	20230918	142400	325198860	12430	12430	12430	12430	1
264	20230918	142300	325186430	12430	12430	12430	12430	0
265	20230918	142200	325186430	12430	12430	12430	12430	2
266	20230918	142100	325161570	12430	12440	12440	12430	54
267	20230918	142000	324490250	12490	12490	12490	12490	0
268	20230918	141900	324490250	12490	12490	12490	12490	0
269	20230918	141800	324490250	12490	12490	12490	12490	2
270	20230918	141700	324465270	12490	12490	12490	12490	0
271	20230918	141600	324465270	12490	12470	12490	12470	10
272	20230918	141500	324340400	12430	12430	12430	12430	0
273	20230918	141400	324340400	12430	12430	12430	12430	0
274	20230918	141300	324340400	12430	12430	12430	12430	0
275	20230918	141200	324340400	12430	12470	12470	12430	8
276	20230918	141100	324240920	12430	12430	12430	12430	0
277	20230918	141000	324240920	12430	12430	12430	12430	0
278	20230918	140900	324240920	12430	12430	12430	12430	0
279	20230918	140800	324240920	12430	12430	12430	12430	52
280	20230918	140700	323594560	12490	12490	12490	12490	0
281	20230918	140600	323594560	12490	12490	12490	12490	0
282	20230918	140500	323594560	12490	12490	12490	12490	0
283	20230918	140400	323594560	12490	12490	12490	12490	0
284	20230918	140300	323594560	12490	12490	12490	12490	0
285	20230918	140200	323594560	12490	12490	12490	12490	0
286	20230918	140100	323594560	12490	12490	12490	12490	0
287	20230918	140000	323594560	12490	12420	12490	12420	11
288	20230918	135900	323457240	12410	12410	12410	12410	0
289	20230918	135800	323457240	12410	12410	12410	12410	0
290	20230918	135700	323457240	12410	12410	12410	12410	0
291	20230918	135600	323457240	12410	12410	12410	12410	0
292	20230918	135500	323457240	12410	12410	12410	12410	0
293	20230918	135400	323457240	12410	12410	12410	12410	0
294	20230918	135300	323457240	12410	12410	12410	12410	0
295	20230918	135200	323457240	12410	12430	12430	12410	323
296	20230918	135100	319446660	12420	12420	12420	12420	0
297	20230918	135000	319446660	12420	12420	12420	12420	0
298	20230918	134900	319446660	12420	12420	12420	12420	0
299	20230918	134800	319446660	12420	12420	12420	12420	0
300	20230918	134700	319446660	12420	12420	12420	12420	0
301	20230918	134600	319446660	12420	12450	12450	12420	400
302	20230918	134500	314471190	12540	12540	12540	12540	10
303	20230918	134400	314345790	12530	12530	12530	12530	201
304	20230918	134300	311827260	12530	12530	12530	12530	0
305	20230918	134200	311827260	12530	12530	12530	12530	0
306	20230918	134100	311827260	12530	12530	12530	12530	0
307	20230918	134000	311827260	12530	12500	12530	12500	11
308	20230918	133900	311689460	12530	12530	12530	12530	1
309	20230918	133800	311676930	12530	12500	12530	12500	899
310	20230918	133700	300439130	12500	12490	12500	12490	91
311	20230918	133600	299302450	12490	12490	12490	12490	10
312	20230918	133500	299177550	12490	12470	12490	12470	225
313	20230918	133400	296371480	12420	12420	12420	12420	10
314	20230918	133300	296247280	12470	12470	12470	12470	0
315	20230918	133200	296247280	12470	12470	12470	12470	0
316	20230918	133100	296247280	12470	12470	12470	12470	0
317	20230918	133000	296247280	12470	12450	12470	12450	1200
318	20230918	132900	281287400	12410	12440	12440	12410	600
319	20230918	132800	273841310	12450	12450	12450	12450	0
320	20230918	132700	273841310	12450	12450	12450	12450	0
321	20230918	132600	273841310	12450	12450	12450	12450	0
322	20230918	132500	273841310	12450	12450	12450	12450	0
323	20230918	132400	273841310	12450	12450	12450	12450	13
324	20230918	132300	273679460	12420	12420	12420	12420	0
325	20230918	132200	273679460	12420	12420	12420	12420	0
326	20230918	132100	273679460	12420	12420	12420	12420	0
327	20230918	132000	273679460	12420	12420	12420	12420	10
328	20230918	131900	273555260	12410	12410	12410	12410	0
329	20230918	131800	273555260	12410	12410	12410	12410	0
330	20230918	131700	273555260	12410	12420	12420	12410	80
331	20230918	131600	272562350	12420	12420	12420	12420	417
332	20230918	131500	267383210	12430	12430	12430	12430	146
333	20230918	131400	265568430	12430	12430	12430	12430	101
334	20230918	131300	264313000	12430	12430	12430	12430	0
335	20230918	131200	264313000	12430	12430	12430	12430	0
336	20230918	131100	264313000	12430	12430	12430	12430	0
337	20230918	131000	264313000	12430	12430	12430	12430	0
338	20230918	130900	264313000	12430	12460	12460	12430	5
339	20230918	130800	264250790	12470	12470	12470	12470	0
340	20230918	130700	264250790	12470	12470	12470	12470	24
341	20230918	130600	263951510	12470	12470	12470	12470	0
342	20230918	130500	263951510	12470	12470	12470	12470	0
343	20230918	130400	263951510	12470	12470	12470	12470	0
344	20230918	130300	263951510	12470	12470	12470	12470	1210
345	20230918	130200	248862810	12470	12470	12470	12470	0
346	20230918	130100	248862810	12470	12470	12470	12470	0
347	20230918	130000	248862810	12470	12470	12470	12470	10
348	20230918	125900	248738110	12470	12470	12470	12470	1
349	20230918	125800	248725640	12420	12440	12440	12420	7
350	20230918	125700	248638640	12470	12470	12470	12470	2
351	20230918	125600	248613700	12470	12470	12470	12470	0
352	20230918	125500	248613700	12470	12470	12470	12470	0
353	20230918	125400	248613700	12470	12450	12470	12450	11
354	20230918	125300	248476590	12440	12450	12450	12430	6
355	20230918	125200	248401930	12410	12410	12410	12410	0
356	20230918	125100	248401930	12410	12410	12410	12410	0
357	20230918	125000	248401930	12410	12410	12410	12410	0
358	20230918	124900	248401930	12410	12410	12410	12410	0
359	20230918	124800	248401930	12410	12410	12410	12410	0
360	20230918	124700	248401930	12410	12410	12410	12410	0
361	20230918	124600	248401930	12410	12410	12410	12410	0
362	20230918	124500	248401930	12410	12410	12410	12410	0
363	20230918	124400	248401930	12410	12410	12410	12410	0
364	20230918	124300	248401930	12410	12410	12410	12410	0
365	20230918	124200	248401930	12410	12410	12410	12410	0
366	20230918	124100	248401930	12410	12410	12410	12410	0
367	20230918	124000	248401930	12410	12410	12410	12410	0
368	20230918	123900	248401930	12410	12410	12410	12410	0
369	20230918	123800	248401930	12410	12410	12410	12410	0
370	20230918	123700	248401930	12410	12410	12410	12410	0
371	20230918	123600	248401930	12410	12410	12410	12410	0
372	20230918	123500	248401930	12410	12410	12410	12410	0
373	20230918	123400	248401930	12410	12410	12410	12410	28
374	20230918	123300	248054450	12410	12410	12410	12410	0
375	20230918	123200	248054450	12410	12410	12410	12410	0
376	20230918	123100	248054450	12410	12410	12410	12410	40
377	20230918	123000	247558050	12400	12400	12400	12400	0
378	20230918	122900	247558050	12400	12400	12400	12400	0
379	20230918	122800	247558050	12400	12400	12400	12400	0
380	20230918	122700	247558050	12400	12400	12400	12400	0
381	20230918	122600	247558050	12400	12400	12400	12400	0
382	20230918	122500	247558050	12400	12400	12400	12400	0
383	20230918	122400	247558050	12400	12400	12400	12400	0
384	20230918	122300	247558050	12400	12400	12400	12400	1
385	20230918	122200	247545650	12400	12400	12400	12400	0
386	20230918	122100	247545650	12400	12400	12400	12400	125
387	20230918	122000	245995650	12390	12390	12390	12390	0
388	20230918	121900	245995650	12390	12400	12400	12390	192
389	20230918	121800	243616750	12400	12400	12400	12400	51
390	20230918	121700	242984350	12400	12400	12400	12400	554
391	20230918	121600	236114750	12400	12400	12400	12400	0
392	20230918	121500	236114750	12400	12400	12400	12400	46
393	20230918	121400	235544350	12400	12400	12400	12400	0
394	20230918	121300	235544350	12400	12410	12410	12400	407
395	20230918	121200	230497540	12400	12400	12400	12400	0
396	20230918	121100	230497540	12400	12410	12410	12400	1500
397	20230918	121000	211896390	12410	12410	12410	12410	100
398	20230918	120900	210655390	12400	12400	12400	12400	0
399	20230918	120800	210655390	12400	12400	12400	12400	0
400	20230918	120700	210655390	12400	12420	12420	12400	3590
401	20230918	120600	166124330	12420	12420	12420	12420	23
402	20230918	120500	165838670	12430	12430	12430	12430	0
403	20230918	120400	165838670	12430	12430	12430	12430	0
404	20230918	120300	165838670	12430	12430	12430	12430	260
405	20230918	120200	162606870	12430	12430	12430	12430	0
406	20230918	120100	162606870	12430	12430	12430	12430	0
407	20230918	120000	162606870	12430	12430	12430	12430	0
408	20230918	115900	162606870	12430	12430	12430	12430	0
409	20230918	115800	162606870	12430	12430	12430	12430	0
410	20230918	115700	162606870	12430	12430	12430	12430	0
411	20230918	115600	162606870	12430	12430	12430	12430	40
412	20230918	115500	162109670	12430	12430	12430	12430	1
413	20230918	115400	162097240	12430	12430	12430	12430	0
414	20230918	115300	162097240	12430	12430	12430	12430	0
415	20230918	115200	162097240	12430	12430	12430	12430	0
416	20230918	115100	162097240	12430	12430	12430	12430	0
417	20230918	115000	162097240	12430	12440	12440	12430	40
418	20230918	114900	161599840	12440	12440	12440	12440	0
419	20230918	114800	161599840	12440	12440	12440	12440	0
420	20230918	114700	161599840	12440	12460	12460	12440	1281
421	20230918	114600	145652740	12460	12460	12460	12460	0
422	20230918	114500	145652740	12460	12460	12460	12460	0
423	20230918	114400	145652740	12460	12460	12460	12460	5
424	20230918	114300	145590440	12460	12460	12460	12460	15
425	20230918	114200	145403540	12460	12460	12460	12460	0
426	20230918	114100	145403540	12460	12460	12460	12460	0
427	20230918	114000	145403540	12460	12460	12460	12460	0
428	20230918	113900	145403540	12460	12460	12460	12460	0
429	20230918	113800	145403540	12460	12460	12460	12460	0
430	20230918	113700	145403540	12460	12460	12460	12460	0
431	20230918	113600	145403540	12460	12460	12460	12460	0
432	20230918	113500	145403540	12460	12460	12460	12460	0
433	20230918	113400	145403540	12460	12460	12460	12460	0
434	20230918	113300	145403540	12460	12460	12460	12460	0
435	20230918	113200	145403540	12460	12460	12460	12460	0
436	20230918	113100	145403540	12460	12460	12460	12460	112
437	20230918	113000	144008020	12460	12460	12460	12460	0
438	20230918	112900	144008020	12460	12460	12460	12460	0
439	20230918	112800	144008020	12460	12460	12460	12460	0
440	20230918	112700	144008020	12460	12460	12460	12460	0
441	20230918	112600	144008020	12460	12460	12460	12460	0
442	20230918	112500	144008020	12460	12460	12460	12460	0
443	20230918	112400	144008020	12460	12460	12460	12460	0
444	20230918	112300	144008020	12460	12460	12460	12460	1
445	20230918	112200	143995560	12490	12470	12490	12470	70
446	20230918	112100	143122260	12490	12490	12490	12490	0
447	20230918	112000	143122260	12490	12490	12490	12490	0
448	20230918	111900	143122260	12490	12490	12490	12490	0
449	20230918	111800	143122260	12490	12490	12490	12490	0
450	20230918	111700	143122260	12490	12490	12490	12490	0
451	20230918	111600	143122260	12490	12490	12490	12490	1
452	20230918	111500	143109770	12490	12490	12490	12490	100
453	20230918	111400	141860770	12490	12490	12490	12490	0
454	20230918	111300	141860770	12490	12490	12490	12490	0
455	20230918	111200	141860770	12490	12490	12490	12490	160
456	20230918	111100	139862370	12490	12490	12490	12490	0
457	20230918	111000	139862370	12490	12490	12490	12490	0
458	20230918	110900	139862370	12490	12490	12490	12490	0
459	20230918	110800	139862370	12490	12490	12490	12490	10
460	20230918	110700	139737470	12470	12470	12470	12470	7
461	20230918	110600	139650180	12490	12490	12490	12490	0
462	20230918	110500	139650180	12490	12490	12490	12490	0
463	20230918	110400	139650180	12490	12490	12490	12490	0
464	20230918	110300	139650180	12490	12490	12490	12490	0
465	20230918	110200	139650180	12490	12490	12490	12490	0
466	20230918	110100	139650180	12490	12490	12490	12490	0
467	20230918	110000	139650180	12490	12490	12490	12490	5
468	20230918	105900	139587730	12490	12490	12490	12490	0
469	20230918	105800	139587730	12490	12490	12490	12490	0
470	20230918	105700	139587730	12490	12490	12490	12490	0
471	20230918	105600	139587730	12490	12490	12490	12490	0
472	20230918	105500	139587730	12490	12470	12490	12470	11
473	20230918	105400	139450360	12490	12490	12490	12490	0
474	20230918	105300	139450360	12490	12490	12490	12490	0
475	20230918	105200	139450360	12490	12490	12490	12490	0
476	20230918	105100	139450360	12490	12490	12490	12490	0
477	20230918	105000	139450360	12490	12470	12490	12470	26
478	20230918	104900	139125940	12490	12490	12490	12490	344
479	20230918	104800	134829380	12490	12490	12490	12490	0
480	20230918	104700	134829380	12490	12490	12490	12490	0
481	20230918	104600	134829380	12490	12490	12490	12490	90
482	20230918	104500	133705280	12490	12490	12490	12490	0
483	20230918	104400	133705280	12490	12490	12490	12490	0
484	20230918	104300	133705280	12490	12490	12490	12490	0
485	20230918	104200	133705280	12490	12480	12490	12480	41
486	20230918	104100	133193500	12460	12460	12460	12460	0
487	20230918	104000	133193500	12460	12460	12460	12460	0
488	20230918	103900	133193500	12460	12460	12460	12460	0
489	20230918	103800	133193500	12460	12460	12460	12460	0
490	20230918	103700	133193500	12460	12460	12460	12460	0
491	20230918	103600	133193500	12460	12470	12470	12460	508
492	20230918	103500	126863810	12470	12470	12470	12470	0
493	20230918	103400	126863810	12470	12470	12470	12470	0
494	20230918	103300	126863810	12470	12470	12470	12470	0
495	20230918	103200	126863810	12470	12470	12470	12470	95
496	20230918	103100	125679160	12470	12470	12470	12470	34
497	20230918	103000	125255180	12490	12490	12490	12490	0
498	20230918	102900	125255180	12490	12490	12490	12490	12
499	20230918	102800	125105300	12490	12490	12490	12490	2
500	20230918	102700	125080320	12450	12450	12450	12450	0
501	20230918	102600	125080320	12450	12450	12450	12450	80
502	20230918	102500	124084320	12450	12450	12450	12450	0
503	20230918	102400	124084320	12450	12450	12450	12450	0
504	20230918	102300	124084320	12450	12450	12450	12450	0
505	20230918	102200	124084320	12450	12450	12450	12450	0
506	20230918	102100	124084320	12450	12450	12450	12450	0
507	20230918	102000	124084320	12450	12450	12450	12450	0
508	20230918	101900	124084320	12450	12450	12450	12450	0
509	20230918	101800	124084320	12450	12450	12450	12450	2
510	20230918	101700	124059420	12450	12450	12450	12450	0
511	20230918	101600	124059420	12450	12450	12450	12450	447
512	20230918	101500	118494270	12450	12450	12450	12450	0
513	20230918	101400	118494270	12450	12450	12450	12450	54
514	20230918	101300	117821970	12450	12450	12450	12450	1
515	20230918	101200	117809520	12450	12450	12450	12450	0
516	20230918	101100	117809520	12450	12450	12450	12450	1
517	20230918	101000	117797070	12450	12450	12450	12450	0
518	20230918	100900	117797070	12450	12450	12450	12450	1
519	20230918	100800	117784620	12410	12410	12410	12410	0
520	20230918	100700	117784620	12410	12410	12410	12410	182
521	20230918	100600	115526000	12410	12410	12410	12400	379
522	20230918	100500	110823190	12410	12410	12410	12410	0
523	20230918	100400	110823190	12410	12430	12430	12410	1299
524	20230918	100300	94696550	12430	12430	12430	12430	0
525	20230918	100200	94696550	12430	12430	12430	12430	1
526	20230918	100100	94684120	12420	12420	12420	12420	0
527	20230918	100000	94684120	12420	12420	12420	12420	0
528	20230918	095900	94684120	12420	12420	12420	12420	0
529	20230918	095800	94684120	12420	12420	12420	12420	0
530	20230918	095700	94684120	12420	12420	12420	12420	0
531	20230918	095600	94684120	12420	12420	12420	12420	20
532	20230918	095500	94435720	12410	12410	12410	12410	0
533	20230918	095400	94435720	12410	12410	12410	12410	0
534	20230918	095300	94435720	12410	12420	12420	12410	111
535	20230918	095200	93057110	12430	12430	12430	12430	0
536	20230918	095100	93057110	12430	12440	12440	12430	326
537	20230918	095000	89003040	12440	12440	12440	12440	11
538	20230918	094900	88866200	12450	12450	12450	12450	0
539	20230918	094800	88866200	12450	12450	12450	12450	9
540	20230918	094700	88754150	12440	12440	12440	12440	0
541	20230918	094600	88754150	12440	12440	12440	12440	0
542	20230918	094500	88754150	12440	12490	12490	12440	40
543	20230918	094400	88256380	12500	12500	12500	12500	1
544	20230918	094300	88243880	12510	12500	12510	12500	2
545	20230918	094200	88218870	12510	12530	12530	12510	11
546	20230918	094100	88081060	12530	12540	12540	12530	21
547	20230918	094000	87817920	12440	12440	12440	12440	50
548	20230918	093900	87195920	12550	12550	12550	12550	0
549	20230918	093800	87195920	12550	12500	12550	12500	506
550	20230918	093700	80849330	12430	12430	12430	12430	0
551	20230918	093600	80849330	12430	12430	12430	12430	368
552	20230918	093500	76275090	12430	12420	12430	12420	244
553	20230918	093400	73244110	12420	12420	12420	12420	15
554	20230918	093300	73057810	12420	12420	12420	12420	11
555	20230918	093200	72921190	12430	12420	12430	12420	25
556	20230918	093100	72610670	12420	12420	12420	12420	78
557	20230918	093000	71641910	12420	12420	12420	12420	6
558	20230918	092900	71567390	12420	12420	12420	12420	0
559	20230918	092800	71567390	12420	12420	12420	12420	476
560	20230918	092700	65655470	12410	12430	12430	12410	11
561	20230918	092600	65518930	12420	12420	12420	12420	1
562	20230918	092500	65506510	12420	12420	12420	12420	1
563	20230918	092400	65494090	12420	12420	12420	12420	2
564	20230918	092300	65469250	12430	12430	12430	12430	1
565	20230918	092200	65456820	12410	12420	12420	12410	2068
566	20230918	092100	39788000	12430	12420	12430	12420	42
567	20230918	092000	39266330	12430	12430	12430	12430	0
568	20230918	091900	39266330	12430	12430	12430	12430	85
569	20230918	091800	38209780	12430	12430	12430	12430	20
570	20230918	091700	37961180	12430	12450	12450	12430	64
571	20230918	091600	37165540	12440	12440	12440	12440	4
572	20230918	091500	37115780	12440	12440	12440	12440	5
573	20230918	091400	37053580	12430	12430	12430	12430	0
574	20230918	091300	37053580	12430	12440	12440	12430	52
575	20230918	091200	36406800	12540	12540	12540	12540	0
576	20230918	091100	36406800	12540	12540	12540	12540	8
577	20230918	091000	36306480	12550	12550	12550	12550	1
578	20230918	090900	36293930	12550	12550	12550	12550	1
579	20230918	090800	36281380	12550	12420	12550	12420	27
580	20230918	090700	35945680	12400	12500	12580	12400	1401
581	20230918	090600	18470640	12490	12470	12490	12470	362
582	20230918	090500	13953320	12470	12470	12470	12470	295
583	20230918	090400	10274670	12480	12490	12490	12480	51
584	20230918	090300	9637940	12490	12490	12490	12490	7
585	20230918	090200	9550510	12500	12530	12530	12500	88
586	20230918	090100	8450090	12550	12550	12550	12550	1
587	20230918	090000	8437540	12550	12610	12610	12550	670