KissMeData/260970/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202600	70753490	13600	13600	13600	13600	69
3	20230921	202500	70753490	13600	13600	13600	13600	0
4	20230921	202400	70753490	13600	13600	13600	13600	0
5	20230921	202300	70753490	13600	13600	13600	13600	0
6	20230921	202200	70753490	13600	13600	13600	13600	0
7	20230921	202100	70753490	13600	13600	13600	13600	0
8	20230921	202000	70753490	13600	13600	13600	13600	0
9	20230921	201900	70753490	13600	13600	13600	13600	0
10	20230921	201800	70753490	13600	13600	13600	13600	0
11	20230921	201700	70753490	13600	13600	13600	13600	0
12	20230921	201600	70753490	13600	13600	13600	13600	0
13	20230921	201500	70753490	13600	13600	13600	13600	0
14	20230921	201400	70753490	13600	13600	13600	13600	0
15	20230921	201300	70753490	13600	13600	13600	13600	0
16	20230921	201200	70753490	13600	13600	13600	13600	0
17	20230921	201100	70753490	13600	13600	13600	13600	0
18	20230921	201000	70753490	13600	13600	13600	13600	0
19	20230921	200900	70753490	13600	13600	13600	13600	0
20	20230921	200800	70753490	13600	13600	13600	13600	0
21	20230921	200700	70753490	13600	13600	13600	13600	0
22	20230921	200600	70753490	13600	13600	13600	13600	0
23	20230921	200500	70753490	13600	13600	13600	13600	0
24	20230921	200400	70753490	13600	13600	13600	13600	0
25	20230921	200300	70753490	13600	13600	13600	13600	0
26	20230921	200200	70753490	13600	13600	13600	13600	0
27	20230921	200100	70753490	13600	13600	13600	13600	0
28	20230921	200000	70753490	13600	13600	13600	13600	0
29	20230921	195900	70753490	13600	13600	13600	13600	0
30	20230921	195800	70753490	13600	13600	13600	13600	0
31	20230921	195700	70753490	13600	13600	13600	13600	0
32	20230921	195600	70753490	13600	13600	13600	13600	69
33	20230921	195500	70753490	13600	13600	13600	13600	0
34	20230921	195400	70753490	13600	13600	13600	13600	0
35	20230921	195300	70753490	13600	13600	13600	13600	0
36	20230921	195200	70753490	13600	13600	13600	13600	0
37	20230921	195100	70753490	13600	13600	13600	13600	0
38	20230921	195000	70753490	13600	13600	13600	13600	0
39	20230921	194900	70753490	13600	13600	13600	13600	0
40	20230921	194800	70753490	13600	13600	13600	13600	0
41	20230921	194700	70753490	13600	13600	13600	13600	0
42	20230921	194600	70753490	13600	13600	13600	13600	0
43	20230921	194500	70753490	13600	13600	13600	13600	0
44	20230921	194400	70753490	13600	13600	13600	13600	0
45	20230921	194300	70753490	13600	13600	13600	13600	0
46	20230921	194200	70753490	13600	13600	13600	13600	0
47	20230921	194100	70753490	13600	13600	13600	13600	0
48	20230921	194000	70753490	13600	13600	13600	13600	0
49	20230921	193900	70753490	13600	13600	13600	13600	0
50	20230921	193800	70753490	13600	13600	13600	13600	0
51	20230921	193700	70753490	13600	13600	13600	13600	0
52	20230921	193600	70753490	13600	13600	13600	13600	0
53	20230921	193500	70753490	13600	13600	13600	13600	0
54	20230921	193400	70753490	13600	13600	13600	13600	0
55	20230921	193300	70753490	13600	13600	13600	13600	0
56	20230921	193200	70753490	13600	13600	13600	13600	0
57	20230921	193100	70753490	13600	13600	13600	13600	0
58	20230921	193000	70753490	13600	13600	13600	13600	0
59	20230921	192900	70753490	13600	13600	13600	13600	0
60	20230921	192800	70753490	13600	13600	13600	13600	0
61	20230921	192700	70753490	13600	13600	13600	13600	0
62	20230921	192600	70753490	13600	13600	13600	13600	69
63	20230921	192500	70753490	13600	13600	13600	13600	0
64	20230921	192400	70753490	13600	13600	13600	13600	0
65	20230921	192300	70753490	13600	13600	13600	13600	0
66	20230921	192200	70753490	13600	13600	13600	13600	0
67	20230921	192100	70753490	13600	13600	13600	13600	0
68	20230921	192000	70753490	13600	13600	13600	13600	0
69	20230921	191900	70753490	13600	13600	13600	13600	0
70	20230921	191800	70753490	13600	13600	13600	13600	0
71	20230921	191700	70753490	13600	13600	13600	13600	0
72	20230921	191600	70753490	13600	13600	13600	13600	0
73	20230921	191500	70753490	13600	13600	13600	13600	0
74	20230921	191400	70753490	13600	13600	13600	13600	0
75	20230921	191300	70753490	13600	13600	13600	13600	0
76	20230921	191200	70753490	13600	13600	13600	13600	0
77	20230921	191100	70753490	13600	13600	13600	13600	0
78	20230921	191000	70753490	13600	13600	13600	13600	0
79	20230921	190900	70753490	13600	13600	13600	13600	0
80	20230921	190800	70753490	13600	13600	13600	13600	0
81	20230921	190700	70753490	13600	13600	13600	13600	0
82	20230921	190600	70753490	13600	13600	13600	13600	0
83	20230921	190500	70753490	13600	13600	13600	13600	0
84	20230921	190400	70753490	13600	13600	13600	13600	0
85	20230921	190300	70753490	13600	13600	13600	13600	0
86	20230921	190200	70753490	13600	13600	13600	13600	0
87	20230921	190100	70753490	13600	13600	13600	13600	0
88	20230921	190000	70753490	13600	13600	13600	13600	0
89	20230921	185900	70753490	13600	13600	13600	13600	0
90	20230921	185800	70753490	13600	13600	13600	13600	0
91	20230921	185700	70753490	13600	13600	13600	13600	0
92	20230921	185600	70753490	13600	13600	13600	13600	69
93	20230921	185500	70753490	13600	13600	13600	13600	0
94	20230921	185400	70753490	13600	13600	13600	13600	0
95	20230921	185300	70753490	13600	13600	13600	13600	0
96	20230921	185200	70753490	13600	13600	13600	13600	0
97	20230921	185100	70753490	13600	13600	13600	13600	0
98	20230921	185000	70753490	13600	13600	13600	13600	0
99	20230921	184900	70753490	13600	13600	13600	13600	0
100	20230921	184800	70753490	13600	13600	13600	13600	0
101	20230921	184700	70753490	13600	13600	13600	13600	0
102	20230921	184600	70753490	13600	13600	13600	13600	0
103	20230921	184500	70753490	13600	13600	13600	13600	0
104	20230921	184400	70753490	13600	13600	13600	13600	0
105	20230921	184300	70753490	13600	13600	13600	13600	0
106	20230921	184200	70753490	13600	13600	13600	13600	0
107	20230921	184100	70753490	13600	13600	13600	13600	0
108	20230921	184000	70753490	13600	13600	13600	13600	0
109	20230921	183900	70753490	13600	13600	13600	13600	0
110	20230921	183800	70753490	13600	13600	13600	13600	0
111	20230921	183700	70753490	13600	13600	13600	13600	0
112	20230921	183600	70753490	13600	13600	13600	13600	0
113	20230921	183500	70753490	13600	13600	13600	13600	0
114	20230921	183400	70753490	13600	13600	13600	13600	0
115	20230921	183300	70753490	13600	13600	13600	13600	0
116	20230921	183200	70753490	13600	13600	13600	13600	0
117	20230921	183100	70753490	13600	13600	13600	13600	0
118	20230921	183000	70753490	13600	13600	13600	13600	0
119	20230921	182900	70753490	13600	13600	13600	13600	0
120	20230921	182800	70753490	13600	13600	13600	13600	0
121	20230921	182700	70753490	13600	13600	13600	13600	0
122	20230921	182600	70753490	13600	13600	13600	13600	69
123	20230921	182500	70753490	13600	13600	13600	13600	0
124	20230921	182400	70753490	13600	13600	13600	13600	0
125	20230921	182300	70753490	13600	13600	13600	13600	0
126	20230921	182200	70753490	13600	13600	13600	13600	0
127	20230921	182100	70753490	13600	13600	13600	13600	0
128	20230921	182000	70753490	13600	13600	13600	13600	0
129	20230921	181900	70753490	13600	13600	13600	13600	0
130	20230921	181800	70753490	13600	13600	13600	13600	0
131	20230921	181700	70753490	13600	13600	13600	13600	0
132	20230921	181600	70753490	13600	13600	13600	13600	0
133	20230921	181500	70753490	13600	13600	13600	13600	0
134	20230921	181400	70753490	13600	13600	13600	13600	0
135	20230921	181300	70753490	13600	13600	13600	13600	0
136	20230921	181200	70753490	13600	13600	13600	13600	0
137	20230921	181100	70753490	13600	13600	13600	13600	0
138	20230921	181000	70753490	13600	13600	13600	13600	0
139	20230921	180900	70753490	13600	13600	13600	13600	0
140	20230921	180800	70753490	13600	13600	13600	13600	0
141	20230921	180700	70753490	13600	13600	13600	13600	0
142	20230921	180600	70753490	13600	13600	13600	13600	0
143	20230921	180500	70753490	13600	13600	13600	13600	0
144	20230921	180400	70753490	13600	13600	13600	13600	0
145	20230921	180300	70753490	13600	13600	13600	13600	0
146	20230921	180200	70753490	13600	13600	13600	13600	0
147	20230921	180100	70753490	13600	13600	13600	13600	0
148	20230921	180000	70753490	13600	13600	13600	13600	0
149	20230921	175900	70753490	13600	13600	13600	13600	0
150	20230921	175800	70753490	13600	13600	13600	13600	0
151	20230921	175700	70753490	13600	13600	13600	13600	0
152	20230921	175600	70753490	13600	13600	13600	13600	69
153	20230921	175500	70753490	13600	13600	13600	13600	0
154	20230921	175400	70753490	13600	13600	13600	13600	0
155	20230921	175300	70753490	13600	13600	13600	13600	0
156	20230921	175200	70753490	13600	13600	13600	13600	0
157	20230921	175100	70753490	13600	13600	13600	13600	0
158	20230921	175000	70753490	13600	13600	13600	13600	0
159	20230921	174900	70753490	13600	13600	13600	13600	0
160	20230921	174800	70753490	13600	13600	13600	13600	0
161	20230921	174700	70753490	13600	13600	13600	13600	0
162	20230921	174600	70753490	13600	13600	13600	13600	0
163	20230921	174500	70753490	13600	13600	13600	13600	0
164	20230921	174400	70753490	13600	13600	13600	13600	0
165	20230921	174300	70753490	13600	13600	13600	13600	0
166	20230921	174200	70753490	13600	13600	13600	13600	0
167	20230921	174100	70753490	13600	13600	13600	13600	0
168	20230921	174000	70753490	13600	13600	13600	13600	0
169	20230921	173900	70753490	13600	13600	13600	13600	0
170	20230921	173800	70753490	13600	13600	13600	13600	0
171	20230921	173700	70753490	13600	13600	13600	13600	0
172	20230921	173600	70753490	13600	13600	13600	13600	0
173	20230921	173500	70753490	13600	13600	13600	13600	0
174	20230921	173400	70753490	13600	13600	13600	13600	0
175	20230921	173300	70753490	13600	13600	13600	13600	0
176	20230921	173200	70753490	13600	13600	13600	13600	0
177	20230921	173100	70753490	13600	13600	13600	13600	0
178	20230921	173000	70753490	13600	13600	13600	13600	0
179	20230921	172900	70753490	13600	13600	13600	13600	0
180	20230921	172800	70753490	13600	13600	13600	13600	0
181	20230921	172700	70753490	13600	13600	13600	13600	0
182	20230921	172600	70753490	13600	13600	13600	13600	69
183	20230921	172500	70753490	13600	13600	13600	13600	0
184	20230921	172400	70753490	13600	13600	13600	13600	0
185	20230921	172300	70753490	13600	13600	13600	13600	0
186	20230921	172200	70753490	13600	13600	13600	13600	0
187	20230921	172100	70753490	13600	13600	13600	13600	0
188	20230921	172000	70753490	13600	13600	13600	13600	0
189	20230921	171900	70753490	13600	13600	13600	13600	0
190	20230921	171800	70753490	13600	13600	13600	13600	0
191	20230921	171700	70753490	13600	13600	13600	13600	0
192	20230921	171600	70753490	13600	13600	13600	13600	0
193	20230921	171500	70753490	13600	13600	13600	13600	0
194	20230921	171400	70753490	13600	13600	13600	13600	0
195	20230921	171300	70753490	13600	13600	13600	13600	0
196	20230921	171200	70753490	13600	13600	13600	13600	0
197	20230921	171100	70753490	13600	13600	13600	13600	0
198	20230921	171000	70753490	13600	13600	13600	13600	0
199	20230921	170900	70753490	13600	13600	13600	13600	0
200	20230921	170800	70753490	13600	13600	13600	13600	0
201	20230921	170700	70753490	13600	13600	13600	13600	0
202	20230921	170600	70753490	13600	13600	13600	13600	0
203	20230921	170500	70753490	13600	13600	13600	13600	0
204	20230921	170400	70753490	13600	13600	13600	13600	0
205	20230921	170300	70753490	13600	13600	13600	13600	0
206	20230921	170200	70753490	13600	13600	13600	13600	0
207	20230921	170100	70753490	13600	13600	13600	13600	0
208	20230921	170000	70753490	13600	13600	13600	13600	0
209	20230921	165900	70753490	13600	13600	13600	13600	0
210	20230921	165800	70753490	13600	13600	13600	13600	0
211	20230921	165700	70753490	13600	13600	13600	13600	0
212	20230921	165600	70753490	13600	13600	13600	13600	69
213	20230921	165500	70753490	13600	13600	13600	13600	0
214	20230921	165400	70753490	13600	13600	13600	13600	0
215	20230921	165300	70753490	13600	13600	13600	13600	0
216	20230921	165200	70753490	13600	13600	13600	13600	0
217	20230921	165100	70753490	13600	13600	13600	13600	0
218	20230921	165000	70753490	13600	13600	13600	13600	0
219	20230921	164900	70753490	13600	13600	13600	13600	0
220	20230921	164800	70753490	13600	13600	13600	13600	0
221	20230921	164700	70753490	13600	13600	13600	13600	0
222	20230921	164600	70753490	13600	13600	13600	13600	0
223	20230921	164500	70753490	13600	13600	13600	13600	0
224	20230921	164400	70753490	13600	13600	13600	13600	0
225	20230921	164300	70753490	13600	13600	13600	13600	0
226	20230921	164200	70753490	13600	13600	13600	13600	0
227	20230921	164100	70753490	13600	13600	13600	13600	0
228	20230921	164000	70753490	13600	13600	13600	13600	0
229	20230921	163900	70753490	13600	13600	13600	13600	0
230	20230921	163800	70753490	13600	13600	13600	13600	0
231	20230921	163700	70753490	13600	13600	13600	13600	0
232	20230921	163600	70753490	13600	13600	13600	13600	0
233	20230921	163500	70753490	13600	13600	13600	13600	0
234	20230921	163400	70753490	13600	13600	13600	13600	0
235	20230921	163300	70753490	13600	13600	13600	13600	0
236	20230921	163200	70753490	13600	13600	13600	13600	0
237	20230921	163100	70753490	13600	13600	13600	13600	0
238	20230921	163000	70753490	13600	13600	13600	13600	0
239	20230921	162900	70753490	13600	13600	13600	13600	0
240	20230921	162800	70753490	13600	13600	13600	13600	0
241	20230921	162700	70753490	13600	13600	13600	13600	0
242	20230921	162600	70753490	13600	13600	13600	13600	69
243	20230921	162500	70753490	13600	13600	13600	13600	0
244	20230921	162400	70753490	13600	13600	13600	13600	0
245	20230921	162300	70753490	13600	13600	13600	13600	0
246	20230921	162200	70753490	13600	13600	13600	13600	0
247	20230921	162100	70753490	13600	13600	13600	13600	0
248	20230921	162000	70753490	13600	13600	13600	13600	0
249	20230921	161900	70753490	13600	13600	13600	13600	0
250	20230921	161800	70753490	13600	13600	13600	13600	0
251	20230921	161700	70753490	13600	13600	13600	13600	0
252	20230921	161600	70753490	13600	13600	13600	13600	0
253	20230921	161500	70753490	13600	13600	13600	13600	0
254	20230921	161400	70753490	13600	13600	13600	13600	0
255	20230921	161300	70753490	13600	13600	13600	13600	0
256	20230921	161200	70753490	13600	13600	13600	13600	0
257	20230921	161100	70753490	13600	13600	13600	13600	0
258	20230921	161000	70753490	13600	13600	13600	13600	0
259	20230921	160900	70753490	13600	13600	13600	13600	0
260	20230921	160800	70753490	13600	13600	13600	13600	0
261	20230921	160700	70753490	13600	13600	13600	13600	0
262	20230921	160600	70753490	13600	13600	13600	13600	0
263	20230921	160500	70753490	13600	13600	13600	13600	0
264	20230921	160400	70753490	13600	13600	13600	13600	0
265	20230921	160300	70753490	13600	13600	13600	13600	0
266	20230921	160200	70753490	13600	13600	13600	13600	0
267	20230921	160100	70753490	13600	13600	13600	13600	0
268	20230921	160000	70753490	13600	13600	13600	13600	0
269	20230921	155900	70753490	13600	13600	13600	13600	0
270	20230921	155800	70753490	13600	13600	13600	13600	0
271	20230921	155700	70753490	13600	13600	13600	13600	0
272	20230921	155600	70753490	13600	13600	13600	13600	69
273	20230921	155500	70753490	13600	13600	13600	13600	0
274	20230921	155400	70753490	13600	13600	13600	13600	0
275	20230921	155300	70753490	13600	13600	13600	13600	0
276	20230921	155200	70753490	13600	13600	13600	13600	0
277	20230921	155100	70753490	13600	13600	13600	13600	0
278	20230921	155000	70753490	13600	13600	13600	13600	0
279	20230921	154900	70753490	13600	13600	13600	13600	0
280	20230921	154800	70753490	13600	13600	13600	13600	0
281	20230921	154700	70753490	13600	13600	13600	13600	0
282	20230921	154600	70753490	13600	13600	13600	13600	0
283	20230921	154500	70753490	13600	13600	13600	13600	0
284	20230921	154400	70753490	13600	13600	13600	13600	0
285	20230921	154300	70753490	13600	13600	13600	13600	0
286	20230921	154200	70753490	13600	13600	13600	13600	0
287	20230921	154100	70753490	13600	13600	13600	13600	0
288	20230921	154000	70753490	13600	13600	13600	13600	0
289	20230921	153900	70753490	13600	13600	13600	13600	0
290	20230921	153800	70753490	13600	13600	13600	13600	0
291	20230921	153700	70753490	13600	13600	13600	13600	0
292	20230921	153600	70753490	13600	13600	13600	13600	0
293	20230921	153500	70753490	13600	13600	13600	13600	0
294	20230921	153400	70753490	13600	13600	13600	13600	0
295	20230921	153300	70753490	13600	13600	13600	13600	0
296	20230921	153200	70753490	13600	13600	13600	13600	0
297	20230921	153100	70753490	13600	13600	13600	13600	0
298	20230921	153000	70753490	13600	13600	13600	13600	69
299	20230921	152900	69815090	13600	13600	13600	13600	0
300	20230921	152800	69815090	13600	13600	13600	13600	0
301	20230921	152700	69815090	13600	13600	13600	13600	0
302	20230921	152600	69815090	13600	13600	13600	13600	0
303	20230921	152500	69815090	13600	13600	13600	13600	0
304	20230921	152400	69815090	13600	13600	13600	13600	0
305	20230921	152300	69815090	13600	13600	13600	13600	0
306	20230921	152200	69815090	13600	13600	13600	13600	0
307	20230921	152100	69815090	13600	13600	13600	13600	0
308	20230921	152000	69815090	13600	13600	13600	13600	0
309	20230921	151900	69815090	13600	13600	13600	13600	0
310	20230921	151800	69815090	13600	13600	13600	13600	96
311	20230921	151700	68509490	13600	13600	13600	13600	17
312	20230921	151600	68278290	13600	13600	13600	13600	2
313	20230921	151500	68251090	13600	13550	13600	13530	301
314	20230921	151400	64176730	13600	13600	13600	13600	1
315	20230921	151300	64163130	13540	13540	13540	13540	9
316	20230921	151200	64041270	13600	13600	13600	13600	6
317	20230921	151100	63959670	13540	13540	13540	13540	0
318	20230921	151000	63959670	13540	13540	13540	13540	1
319	20230921	150900	63946130	13600	13600	13600	13600	1
320	20230921	150800	63932530	13600	13600	13600	13600	1
321	20230921	150700	63918930	13540	13540	13540	13540	10
322	20230921	150600	63783530	13540	13540	13540	13540	0
323	20230921	150500	63783530	13540	13540	13540	13540	0
324	20230921	150400	63783530	13540	13540	13540	13540	0
325	20230921	150300	63783530	13540	13540	13540	13540	0
326	20230921	150200	63783530	13540	13600	13600	13540	284
327	20230921	150100	59936770	13600	13600	13600	13600	0
328	20230921	150000	59936770	13600	13600	13600	13600	1
329	20230921	145900	59923170	13570	13570	13570	13570	18
330	20230921	145800	59678910	13580	13580	13580	13580	1
331	20230921	145700	59665330	13580	13580	13580	13580	0
332	20230921	145600	59665330	13580	13580	13580	13580	0
333	20230921	145500	59665330	13580	13580	13580	13580	5
334	20230921	145400	59597430	13580	13580	13580	13580	0
335	20230921	145300	59597430	13580	13580	13580	13580	19
336	20230921	145200	59339410	13570	13570	13570	13570	27
337	20230921	145100	58973020	13550	13550	13550	13550	0
338	20230921	145000	58973020	13550	13550	13550	13550	0
339	20230921	144900	58973020	13550	13550	13550	13550	0
340	20230921	144800	58973020	13550	13550	13550	13550	0
341	20230921	144700	58973020	13550	13550	13550	13550	0
342	20230921	144600	58973020	13550	13550	13550	13550	0
343	20230921	144500	58973020	13550	13550	13550	13550	0
344	20230921	144400	58973020	13550	13550	13550	13550	0
345	20230921	144300	58973020	13550	13550	13550	13550	0
346	20230921	144200	58973020	13550	13550	13550	13550	6
347	20230921	144100	58891720	13550	13550	13550	13550	0
348	20230921	144000	58891720	13550	13550	13550	13550	0
349	20230921	143900	58891720	13550	13550	13550	13550	0
350	20230921	143800	58891720	13550	13550	13550	13550	0
351	20230921	143700	58891720	13550	13550	13550	13550	0
352	20230921	143600	58891720	13550	13550	13550	13550	3
353	20230921	143500	58851070	13570	13570	13570	13570	0
354	20230921	143400	58851070	13570	13570	13570	13570	0
355	20230921	143300	58851070	13570	13570	13570	13570	4
356	20230921	143200	58796790	13570	13570	13570	13570	0
357	20230921	143100	58796790	13570	13570	13570	13570	0
358	20230921	143000	58796790	13570	13570	13570	13570	1
359	20230921	142900	58783220	13530	13530	13530	13530	0
360	20230921	142800	58783220	13530	13530	13530	13530	100
361	20230921	142700	57430220	13520	13520	13520	13520	0
362	20230921	142600	57430220	13520	13520	13520	13520	0
363	20230921	142500	57430220	13520	13520	13520	13520	0
364	20230921	142400	57430220	13520	13520	13520	13520	3
365	20230921	142300	57389660	13530	13530	13530	13530	0
366	20230921	142200	57389660	13530	13530	13530	13530	4
367	20230921	142100	57335540	13520	13520	13520	13520	0
368	20230921	142000	57335540	13520	13520	13520	13520	0
369	20230921	141900	57335540	13520	13520	13520	13520	0
370	20230921	141800	57335540	13520	13520	13520	13520	8
371	20230921	141700	57227380	13580	13580	13580	13580	1
372	20230921	141600	57213800	13520	13520	13520	13520	0
373	20230921	141500	57213800	13520	13520	13520	13520	0
374	20230921	141400	57213800	13520	13520	13520	13520	0
375	20230921	141300	57213800	13520	13520	13520	13520	0
376	20230921	141200	57213800	13520	13520	13520	13520	0
377	20230921	141100	57213800	13520	13520	13520	13520	0
378	20230921	141000	57213800	13520	13520	13520	13520	0
379	20230921	140900	57213800	13520	13520	13520	13520	0
380	20230921	140800	57213800	13520	13520	13520	13520	0
381	20230921	140700	57213800	13520	13520	13520	13520	0
382	20230921	140600	57213800	13520	13520	13520	13520	0
383	20230921	140500	57213800	13520	13520	13520	13520	0
384	20230921	140400	57213800	13520	13520	13520	13520	9
385	20230921	140300	57092120	13520	13520	13520	13520	1
386	20230921	140200	57078600	13520	13520	13520	13520	0
387	20230921	140100	57078600	13520	13520	13520	13520	3
388	20230921	140000	57038040	13520	13520	13520	13520	0
389	20230921	135900	57038040	13520	13530	13530	13520	100
390	20230921	135800	55685580	13530	13530	13530	13530	0
391	20230921	135700	55685580	13530	13530	13530	13530	8
392	20230921	135600	55577340	13530	13530	13530	13530	0
393	20230921	135500	55577340	13530	13530	13530	13530	0
394	20230921	135400	55577340	13530	13530	13530	13530	0
395	20230921	135300	55577340	13530	13530	13530	13530	0
396	20230921	135200	55577340	13530	13530	13530	13530	10
397	20230921	135100	55442040	13580	13580	13580	13580	0
398	20230921	135000	55442040	13580	13580	13580	13580	4
399	20230921	134900	55387720	13580	13580	13580	13580	0
400	20230921	134800	55387720	13580	13580	13580	13580	0
401	20230921	134700	55387720	13580	13580	13580	13580	0
402	20230921	134600	55387720	13580	13580	13580	13580	1
403	20230921	134500	55374140	13580	13580	13580	13580	0
404	20230921	134400	55374140	13580	13580	13580	13580	0
405	20230921	134300	55374140	13580	13580	13580	13580	0
406	20230921	134200	55374140	13580	13530	13580	13530	6
407	20230921	134100	55292710	13530	13530	13530	13530	0
408	20230921	134000	55292710	13530	13530	13530	13530	0
409	20230921	133900	55292710	13530	13530	13530	13530	0
410	20230921	133800	55292710	13530	13530	13530	13530	3
411	20230921	133700	55252120	13540	13550	13550	13540	110
412	20230921	133600	53762130	13580	13580	13580	13580	0
413	20230921	133500	53762130	13580	13580	13580	13580	4
414	20230921	133400	53707810	13580	13580	13580	13580	0
415	20230921	133300	53707810	13580	13580	13580	13580	0
416	20230921	133200	53707810	13580	13580	13580	13580	2
417	20230921	133100	53680650	13580	13580	13580	13580	0
418	20230921	133000	53680650	13580	13580	13580	13580	0
419	20230921	132900	53680650	13580	13580	13580	13580	0
420	20230921	132800	53680650	13580	13580	13580	13580	3
421	20230921	132700	53639910	13580	13580	13580	13580	0
422	20230921	132600	53639910	13580	13580	13580	13580	0
423	20230921	132500	53639910	13580	13580	13580	13580	0
424	20230921	132400	53639910	13580	13580	13580	13580	2
425	20230921	132300	53612750	13580	13580	13580	13580	0
426	20230921	132200	53612750	13580	13580	13580	13580	0
427	20230921	132100	53612750	13580	13580	13580	13580	8
428	20230921	132000	53504110	13580	13580	13580	13580	0
429	20230921	131900	53504110	13580	13580	13580	13580	0
430	20230921	131800	53504110	13580	13580	13580	13580	0
431	20230921	131700	53504110	13580	13580	13580	13580	1
432	20230921	131600	53490530	13580	13580	13580	13580	0
433	20230921	131500	53490530	13580	13580	13580	13580	0
434	20230921	131400	53490530	13580	13580	13580	13580	4
435	20230921	131300	53436210	13580	13580	13580	13580	0
436	20230921	131200	53436210	13580	13580	13580	13580	0
437	20230921	131100	53436210	13580	13580	13580	13580	0
438	20230921	131000	53436210	13580	13580	13580	13580	1
439	20230921	130900	53422630	13580	13580	13580	13580	0
440	20230921	130800	53422630	13580	13580	13580	13580	0
441	20230921	130700	53422630	13580	13580	13580	13580	0
442	20230921	130600	53422630	13580	13580	13580	13580	4
443	20230921	130500	53368310	13580	13580	13580	13580	0
444	20230921	130400	53368310	13580	13580	13580	13580	1
445	20230921	130300	53354730	13530	13530	13530	13530	0
446	20230921	130200	53354730	13530	13530	13530	13530	0
447	20230921	130100	53354730	13530	13530	13530	13530	0
448	20230921	130000	53354730	13530	13530	13530	13530	0
449	20230921	125900	53354730	13530	13530	13530	13530	0
450	20230921	125800	53354730	13530	13530	13530	13530	0
451	20230921	125700	53354730	13530	13530	13530	13530	0
452	20230921	125600	53354730	13530	13530	13530	13530	0
453	20230921	125500	53354730	13530	13550	13550	13530	100
454	20230921	125400	52000110	13560	13560	13560	13560	1
455	20230921	125300	51986550	13580	13580	13580	13580	3
456	20230921	125200	51945810	13580	13570	13580	13550	200
457	20230921	125100	49231400	13580	13580	13580	13580	0
458	20230921	125000	49231400	13580	13590	13590	13580	246
459	20230921	124900	45890690	13590	13590	13590	13590	0
460	20230921	124800	45890690	13590	13590	13590	13590	0
461	20230921	124700	45890690	13590	13590	13590	13590	0
462	20230921	124600	45890690	13590	13590	13590	13590	1
463	20230921	124500	45877100	13590	13590	13590	13590	0
464	20230921	124400	45877100	13590	13590	13590	13590	0
465	20230921	124300	45877100	13590	13590	13590	13590	21
466	20230921	124200	45591710	13600	13600	13600	13600	0
467	20230921	124100	45591710	13600	13600	13600	13600	4
468	20230921	124000	45537310	13600	13600	13600	13600	0
469	20230921	123900	45537310	13600	13600	13600	13600	0
470	20230921	123800	45537310	13600	13600	13600	13600	5
471	20230921	123700	45469310	13600	13600	13600	13600	0
472	20230921	123600	45469310	13600	13600	13600	13600	0
473	20230921	123500	45469310	13600	13600	13600	13600	0
474	20230921	123400	45469310	13600	13600	13600	13600	4
475	20230921	123300	45414910	13600	13600	13600	13600	0
476	20230921	123200	45414910	13600	13600	13600	13600	0
477	20230921	123100	45414910	13600	13600	13600	13600	0
478	20230921	123000	45414910	13600	13600	13600	13600	5
479	20230921	122900	45346910	13600	13600	13600	13600	0
480	20230921	122800	45346910	13600	13600	13600	13600	0
481	20230921	122700	45346910	13600	13600	13600	13600	4
482	20230921	122600	45292510	13600	13600	13600	13600	1
483	20230921	122500	45278910	13590	13590	13590	13590	0
484	20230921	122400	45278910	13590	13590	13590	13590	0
485	20230921	122300	45278910	13590	13590	13590	13590	2
486	20230921	122200	45251730	13590	13590	13590	13590	6
487	20230921	122100	45170190	13590	13590	13590	13590	0
488	20230921	122000	45170190	13590	13590	13590	13590	0
489	20230921	121900	45170190	13590	13590	13590	13590	0
490	20230921	121800	45170190	13590	13590	13590	13590	0
491	20230921	121700	45170190	13590	13590	13590	13590	0
492	20230921	121600	45170190	13590	13590	13590	13590	3
493	20230921	121500	45129420	13590	13590	13590	13590	0
494	20230921	121400	45129420	13590	13590	13590	13590	0
495	20230921	121300	45129420	13590	13590	13590	13590	0
496	20230921	121200	45129420	13590	13600	13600	13590	7
497	20230921	121100	45034240	13600	13600	13600	13600	200
498	20230921	121000	42314240	13600	13600	13600	13600	2
499	20230921	120900	42287040	13600	13600	13600	13600	16
500	20230921	120800	42069440	13600	13600	13600	13600	14
501	20230921	120700	41879040	13600	13600	13600	13600	0
502	20230921	120600	41879040	13600	13600	13600	13600	1
503	20230921	120500	41865440	13600	13580	13600	13580	3
504	20230921	120400	41824660	13600	13600	13600	13600	0
505	20230921	120300	41824660	13600	13600	13600	13600	0
506	20230921	120200	41824660	13600	13590	13600	13590	11
507	20230921	120100	41675100	13590	13590	13590	13590	0
508	20230921	120000	41675100	13590	13600	13600	13590	74
509	20230921	115900	40668820	13610	13610	13610	13610	0
510	20230921	115800	40668820	13610	13610	13610	13610	5
511	20230921	115700	40600770	13610	13610	13610	13610	0
512	20230921	115600	40600770	13610	13610	13610	13610	0
513	20230921	115500	40600770	13610	13610	13610	13610	1
514	20230921	115400	40587160	13600	13600	13600	13600	0
515	20230921	115300	40587160	13600	13600	13600	13600	5
516	20230921	115200	40519160	13620	13620	13620	13620	2
517	20230921	115100	40491920	13620	13620	13620	13620	7
518	20230921	115000	40396580	13620	13620	13620	13620	0
519	20230921	114900	40396580	13620	13620	13620	13620	0
520	20230921	114800	40396580	13620	13620	13620	13620	0
521	20230921	114700	40396580	13620	13620	13620	13620	3
522	20230921	114600	40355720	13620	13620	13620	13600	306
523	20230921	114500	36191900	13620	13620	13620	13620	64
524	20230921	114400	35320220	13630	13640	13640	13630	78
525	20230921	114300	34257050	13640	13690	13690	13640	591
526	20230921	114200	26190390	13700	13700	13700	13700	0
527	20230921	114100	26190390	13700	13700	13700	13700	0
528	20230921	114000	26190390	13700	13700	13700	13700	4
529	20230921	113900	26135590	13700	13700	13700	13700	0
530	20230921	113800	26135590	13700	13700	13700	13700	2
531	20230921	113700	26108190	13690	13690	13690	13690	0
532	20230921	113600	26108190	13690	13690	13690	13690	0
533	20230921	113500	26108190	13690	13690	13690	13690	0
534	20230921	113400	26108190	13690	13690	13690	13690	0
535	20230921	113300	26108190	13690	13690	13690	13690	0
536	20230921	113200	26108190	13690	13690	13690	13690	0
537	20230921	113100	26108190	13690	13690	13690	13690	20
538	20230921	113000	25834390	13690	13690	13690	13690	0
539	20230921	112900	25834390	13690	13690	13690	13690	2
540	20230921	112800	25807010	13690	13690	13690	13690	0
541	20230921	112700	25807010	13690	13690	13690	13690	20
542	20230921	112600	25533210	13690	13690	13690	13690	5
543	20230921	112500	25464760	13690	13690	13690	13690	0
544	20230921	112400	25464760	13690	13690	13690	13690	0
545	20230921	112300	25464760	13690	13690	13690	13690	0
546	20230921	112200	25464760	13690	13690	13690	13690	4
547	20230921	112100	25410000	13700	13700	13700	13700	0
548	20230921	112000	25410000	13700	13700	13700	13700	0
549	20230921	111900	25410000	13700	13700	13700	13700	0
550	20230921	111800	25410000	13700	13700	13700	13700	6
551	20230921	111700	25327800	13690	13690	13690	13690	0
552	20230921	111600	25327800	13690	13690	13690	13690	15
553	20230921	111500	25122450	13690	13690	13690	13690	3
554	20230921	111400	25081380	13690	13690	13690	13690	0
555	20230921	111300	25081380	13690	13690	13690	13690	0
556	20230921	111200	25081380	13690	13690	13690	13690	0
557	20230921	111100	25081380	13690	13690	13690	13690	1
558	20230921	111000	25067690	13690	13690	13690	13690	0
559	20230921	110900	25067690	13690	13690	13690	13690	0
560	20230921	110800	25067690	13690	13690	13690	13690	3
561	20230921	110700	25026620	13690	13690	13690	13690	0
562	20230921	110600	25026620	13690	13690	13690	13690	0
563	20230921	110500	25026620	13690	13690	13690	13690	0
564	20230921	110400	25026620	13690	13690	13690	13690	8
565	20230921	110300	24917100	13700	13700	13700	13700	0
566	20230921	110200	24917100	13700	13700	13700	13700	0
567	20230921	110100	24917100	13700	13700	13700	13700	1
568	20230921	110000	24903400	13700	13700	13700	13700	4
569	20230921	105900	24848600	13700	13700	13700	13700	0
570	20230921	105800	24848600	13700	13700	13700	13700	0
571	20230921	105700	24848600	13700	13700	13700	13700	1
572	20230921	105600	24834900	13700	13700	13700	13700	0
573	20230921	105500	24834900	13700	13700	13700	13700	0
574	20230921	105400	24834900	13700	13700	13700	13700	0
575	20230921	105300	24834900	13700	13700	13700	13700	4
576	20230921	105200	24780100	13700	13700	13700	13700	10
577	20230921	105100	24643100	13700	13700	13700	13700	0
578	20230921	105000	24643100	13700	13700	13700	13700	16
579	20230921	104900	24423900	13700	13700	13700	13700	0
580	20230921	104800	24423900	13700	13700	13700	13700	0
581	20230921	104700	24423900	13700	13700	13700	13700	0
582	20230921	104600	24423900	13700	13700	13700	13700	1
583	20230921	104500	24410200	13700	13700	13700	13700	1
584	20230921	104400	24396500	13700	13700	13700	13700	1
585	20230921	104300	24382800	13700	13700	13700	13700	0
586	20230921	104200	24382800	13700	13700	13700	13700	3
587	20230921	104100	24341700	13700	13700	13700	13700	0
588	20230921	104000	24341700	13700	13700	13700	13700	0
589	20230921	103900	24341700	13700	13700	13700	13700	4
590	20230921	103800	24286900	13700	13700	13700	13700	0
591	20230921	103700	24286900	13700	13700	13700	13700	0
592	20230921	103600	24286900	13700	13700	13700	13700	1
593	20230921	103500	24273200	13700	13700	13700	13700	2
594	20230921	103400	24245800	13700	13700	13700	13700	0
595	20230921	103300	24245800	13700	13700	13700	13700	1
596	20230921	103200	24232100	13650	13700	13700	13650	10
597	20230921	103100	24095440	13700	13700	13700	13700	0
598	20230921	103000	24095440	13700	13700	13700	13700	0
599	20230921	102900	24095440	13700	13700	13700	13700	2
600	20230921	102800	24068040	13700	13700	13700	13700	4
601	20230921	102700	24013240	13700	13700	13700	13700	3
602	20230921	102600	23972140	13700	13700	13700	13700	0
603	20230921	102500	23972140	13700	13700	13700	13700	6
604	20230921	102400	23889940	13700	13700	13700	13700	2
605	20230921	102300	23862540	13710	13710	13710	13710	0
606	20230921	102200	23862540	13710	13710	13710	13710	0
607	20230921	102100	23862540	13710	13710	13710	13710	1
608	20230921	102000	23848830	13710	13710	13710	13710	0
609	20230921	101900	23848830	13710	13710	13710	13710	0
610	20230921	101800	23848830	13710	13710	13710	13710	0
611	20230921	101700	23848830	13710	13710	13710	13710	2
612	20230921	101600	23821410	13710	13710	13710	13710	0
613	20230921	101500	23821410	13710	13710	13710	13710	0
614	20230921	101400	23821410	13710	13710	13710	13710	5
615	20230921	101300	23752860	13710	13710	13710	13710	0
616	20230921	101200	23752860	13710	13710	13710	13710	0
617	20230921	101100	23752860	13710	13710	13710	13710	0
618	20230921	101000	23752860	13710	13710	13710	13710	2
619	20230921	100900	23725440	13710	13710	13710	13710	0
620	20230921	100800	23725440	13710	13710	13710	13710	0
621	20230921	100700	23725440	13710	13710	13710	13710	0
622	20230921	100600	23725440	13710	13710	13710	13710	6
623	20230921	100500	23643180	13640	13650	13650	13640	20
624	20230921	100400	23370350	13650	13650	13650	13650	0
625	20230921	100300	23370350	13650	13650	13650	13650	0
626	20230921	100200	23370350	13650	13650	13650	13650	0
627	20230921	100100	23370350	13650	13650	13650	13650	0
628	20230921	100000	23370350	13650	13650	13650	13650	80
629	20230921	095900	22278350	13650	13660	13660	13650	73
630	20230921	095800	21281570	13660	13680	13680	13660	1001
631	20230921	095700	7606600	13680	13680	13680	13680	0
632	20230921	095600	7606600	13680	13680	13680	13680	3
633	20230921	095500	7565560	13680	13680	13680	13680	4
634	20230921	095400	7510840	13680	13680	13680	13680	0
635	20230921	095300	7510840	13680	13680	13680	13680	0
636	20230921	095200	7510840	13680	13680	13680	13680	0
637	20230921	095100	7510840	13680	13680	13680	13680	1
638	20230921	095000	7497160	13680	13730	13730	13680	3
639	20230921	094900	7456020	13690	13690	13690	13690	10
640	20230921	094800	7319120	13670	13670	13670	13670	0
641	20230921	094700	7319120	13670	13670	13670	13670	0
642	20230921	094600	7319120	13670	13670	13670	13670	0
643	20230921	094500	7319120	13670	13740	13740	13670	305
644	20230921	094400	3146130	13750	13750	13750	13750	0
645	20230921	094300	3146130	13750	13750	13750	13750	0
646	20230921	094200	3146130	13750	13750	13750	13750	0
647	20230921	094100	3146130	13750	13750	13750	13750	0
648	20230921	094000	3146130	13750	13750	13750	13750	0
649	20230921	093900	3146130	13750	13750	13750	13750	0
650	20230921	093800	3146130	13750	13750	13750	13750	0
651	20230921	093700	3146130	13750	13750	13750	13750	0
652	20230921	093600	3146130	13750	13750	13750	13750	3
653	20230921	093500	3104880	13690	13700	13700	13690	7
654	20230921	093400	3009030	13750	13750	13750	13750	0
655	20230921	093300	3009030	13750	13750	13750	13750	0
656	20230921	093200	3009030	13750	13750	13750	13750	0
657	20230921	093100	3009030	13750	13750	13750	13750	0
658	20230921	093000	3009030	13750	13750	13750	13750	0
659	20230921	092900	3009030	13750	13750	13750	13750	0
660	20230921	092800	3009030	13750	13690	13750	13690	2
661	20230921	092700	2981590	13690	13690	13690	13690	0
662	20230921	092600	2981590	13690	13690	13690	13690	0
663	20230921	092500	2981590	13690	13690	13690	13690	0
664	20230921	092400	2981590	13690	13690	13690	13690	0
665	20230921	092300	2981590	13690	13690	13690	13690	0
666	20230921	092200	2981590	13690	13690	13690	13690	0
667	20230921	092100	2981590	13690	13690	13690	13690	0
668	20230921	092000	2981590	13690	13760	13760	13690	26
669	20230921	091900	2625100	13750	13750	13750	13750	0
670	20230921	091800	2625100	13750	13750	13750	13750	102
671	20230921	091700	1222600	13740	13740	13740	13740	0
672	20230921	091600	1222600	13740	13740	13740	13740	0
673	20230921	091500	1222600	13740	13740	13740	13740	0
674	20230921	091400	1222600	13740	13710	13740	13710	70
675	20230921	091300	260860	13710	13710	13710	13710	0
676	20230921	091200	260860	13710	13710	13710	13710	0
677	20230921	091100	260860	13710	13710	13710	13710	0
678	20230921	091000	260860	13710	13710	13710	13710	0
679	20230921	090900	260860	13710	13710	13710	13710	0
680	20230921	090800	260860	13710	13710	13710	13710	0
681	20230921	090700	260860	13710	13710	13710	13710	0
682	20230921	090600	260860	13710	13710	13710	13710	0
683	20230921	090500	260860	13710	13710	13710	13710	0
684	20230921	090400	260860	13710	13710	13710	13710	0
685	20230921	090300	260860	13710	13710	13710	13710	0
686	20230921	090200	260860	13710	13710	13710	13710	0
687	20230921	090100	260860	13710	13710	13710	13710	4
688	20230921	090000	206020	13720	13740	13740	13720	15