KissMeData/006890/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184500	383399510	11500	11500	11500	11500	426
3	20230926	184400	383399510	11500	11500	11500	11500	0
4	20230926	184300	383399510	11500	11500	11500	11500	0
5	20230926	184200	383399510	11500	11500	11500	11500	0
6	20230926	184100	383399510	11500	11500	11500	11500	0
7	20230926	184000	383399510	11500	11500	11500	11500	0
8	20230926	183900	383399510	11500	11500	11500	11500	0
9	20230926	183800	383399510	11500	11500	11500	11500	0
10	20230926	183700	383399510	11500	11500	11500	11500	0
11	20230926	183600	383399510	11500	11500	11500	11500	0
12	20230926	183500	383399510	11500	11500	11500	11500	0
13	20230926	183400	383399510	11500	11500	11500	11500	0
14	20230926	183300	383399510	11500	11500	11500	11500	0
15	20230926	183200	383399510	11500	11500	11500	11500	0
16	20230926	183100	383399510	11500	11500	11500	11500	0
17	20230926	183000	383399510	11500	11500	11500	11500	0
18	20230926	182900	383399510	11500	11500	11500	11500	0
19	20230926	182800	383399510	11500	11500	11500	11500	0
20	20230926	182700	383399510	11500	11500	11500	11500	0
21	20230926	182600	383399510	11500	11500	11500	11500	0
22	20230926	182500	383399510	11500	11500	11500	11500	0
23	20230926	182400	383399510	11500	11500	11500	11500	0
24	20230926	182300	383399510	11500	11500	11500	11500	0
25	20230926	182200	383399510	11500	11500	11500	11500	0
26	20230926	182100	383399510	11500	11500	11500	11500	0
27	20230926	182000	383399510	11500	11500	11500	11500	0
28	20230926	181900	383399510	11500	11500	11500	11500	0
29	20230926	181800	383399510	11500	11500	11500	11500	0
30	20230926	181700	383399510	11500	11500	11500	11500	0
31	20230926	181600	383399510	11500	11500	11500	11500	0
32	20230926	181500	383399510	11500	11500	11500	11500	426
33	20230926	181400	383399510	11500	11500	11500	11500	0
34	20230926	181300	383399510	11500	11500	11500	11500	0
35	20230926	181200	383399510	11500	11500	11500	11500	0
36	20230926	181100	383399510	11500	11500	11500	11500	0
37	20230926	181000	383399510	11500	11500	11500	11500	0
38	20230926	180900	383399510	11500	11500	11500	11500	0
39	20230926	180800	383399510	11500	11500	11500	11500	0
40	20230926	180700	383399510	11500	11500	11500	11500	0
41	20230926	180600	383399510	11500	11500	11500	11500	0
42	20230926	180500	383399510	11500	11500	11500	11500	0
43	20230926	180400	383399510	11500	11500	11500	11500	0
44	20230926	180300	383399510	11500	11500	11500	11500	0
45	20230926	180200	383399510	11500	11500	11500	11500	0
46	20230926	180100	383399510	11500	11500	11500	11500	0
47	20230926	180000	383399510	11500	11500	11500	11500	0
48	20230926	175900	383399510	11500	11500	11500	11500	0
49	20230926	175800	383399510	11500	11500	11500	11500	0
50	20230926	175700	383399510	11500	11500	11500	11500	0
51	20230926	175600	383399510	11500	11500	11500	11500	0
52	20230926	175500	383399510	11500	11500	11500	11500	0
53	20230926	175400	383399510	11500	11500	11500	11500	0
54	20230926	175300	383399510	11500	11500	11500	11500	0
55	20230926	175200	383399510	11500	11500	11500	11500	0
56	20230926	175100	383399510	11500	11500	11500	11500	0
57	20230926	175000	383399510	11500	11500	11500	11500	0
58	20230926	174900	383399510	11500	11500	11500	11500	0
59	20230926	174800	383399510	11500	11500	11500	11500	0
60	20230926	174700	383399510	11500	11500	11500	11500	0
61	20230926	174600	383399510	11500	11500	11500	11500	0
62	20230926	174500	383399510	11500	11500	11500	11500	426
63	20230926	174400	383399510	11500	11500	11500	11500	0
64	20230926	174300	383399510	11500	11500	11500	11500	0
65	20230926	174200	383399510	11500	11500	11500	11500	0
66	20230926	174100	383399510	11500	11500	11500	11500	0
67	20230926	174000	383399510	11500	11500	11500	11500	0
68	20230926	173900	383399510	11500	11500	11500	11500	0
69	20230926	173800	383399510	11500	11500	11500	11500	0
70	20230926	173700	383399510	11500	11500	11500	11500	0
71	20230926	173600	383399510	11500	11500	11500	11500	0
72	20230926	173500	383399510	11500	11500	11500	11500	0
73	20230926	173400	383399510	11500	11500	11500	11500	0
74	20230926	173300	383399510	11500	11500	11500	11500	0
75	20230926	173200	383399510	11500	11500	11500	11500	0
76	20230926	173100	383399510	11500	11500	11500	11500	0
77	20230926	173000	383399510	11500	11500	11500	11500	0
78	20230926	172900	383399510	11500	11500	11500	11500	0
79	20230926	172800	383399510	11500	11500	11500	11500	0
80	20230926	172700	383399510	11500	11500	11500	11500	0
81	20230926	172600	383399510	11500	11500	11500	11500	0
82	20230926	172500	383399510	11500	11500	11500	11500	0
83	20230926	172400	383399510	11500	11500	11500	11500	0
84	20230926	172300	383399510	11500	11500	11500	11500	0
85	20230926	172200	383399510	11500	11500	11500	11500	0
86	20230926	172100	383399510	11500	11500	11500	11500	0
87	20230926	172000	383399510	11500	11500	11500	11500	0
88	20230926	171900	383399510	11500	11500	11500	11500	0
89	20230926	171800	383399510	11500	11500	11500	11500	0
90	20230926	171700	383399510	11500	11500	11500	11500	0
91	20230926	171600	383399510	11500	11500	11500	11500	0
92	20230926	171500	383399510	11500	11500	11500	11500	426
93	20230926	171400	383399510	11500	11500	11500	11500	0
94	20230926	171300	383399510	11500	11500	11500	11500	0
95	20230926	171200	383399510	11500	11500	11500	11500	0
96	20230926	171100	383399510	11500	11500	11500	11500	0
97	20230926	171000	383399510	11500	11500	11500	11500	0
98	20230926	170900	383399510	11500	11500	11500	11500	0
99	20230926	170800	383399510	11500	11500	11500	11500	0
100	20230926	170700	383399510	11500	11500	11500	11500	0
101	20230926	170600	383399510	11500	11500	11500	11500	0
102	20230926	170500	383399510	11500	11500	11500	11500	0
103	20230926	170400	383399510	11500	11500	11500	11500	0
104	20230926	170300	383399510	11500	11500	11500	11500	0
105	20230926	170200	383399510	11500	11500	11500	11500	0
106	20230926	170100	383399510	11500	11500	11500	11500	0
107	20230926	170000	383399510	11500	11500	11500	11500	0
108	20230926	165900	383399510	11500	11500	11500	11500	0
109	20230926	165800	383399510	11500	11500	11500	11500	0
110	20230926	165700	383399510	11500	11500	11500	11500	0
111	20230926	165600	383399510	11500	11500	11500	11500	0
112	20230926	165500	383399510	11500	11500	11500	11500	0
113	20230926	165400	383399510	11500	11500	11500	11500	0
114	20230926	165300	383399510	11500	11500	11500	11500	0
115	20230926	165200	383399510	11500	11500	11500	11500	0
116	20230926	165100	383399510	11500	11500	11500	11500	0
117	20230926	165000	383399510	11500	11500	11500	11500	0
118	20230926	164900	383399510	11500	11500	11500	11500	0
119	20230926	164800	383399510	11500	11500	11500	11500	0
120	20230926	164700	383399510	11500	11500	11500	11500	0
121	20230926	164600	383399510	11500	11500	11500	11500	0
122	20230926	164500	383399510	11500	11500	11500	11500	426
123	20230926	164400	383399510	11500	11500	11500	11500	0
124	20230926	164300	383399510	11500	11500	11500	11500	0
125	20230926	164200	383399510	11500	11500	11500	11500	0
126	20230926	164100	383399510	11500	11500	11500	11500	0
127	20230926	164000	383399510	11500	11500	11500	11500	0
128	20230926	163900	383399510	11500	11500	11500	11500	0
129	20230926	163800	383399510	11500	11500	11500	11500	0
130	20230926	163700	383399510	11500	11500	11500	11500	0
131	20230926	163600	383399510	11500	11500	11500	11500	0
132	20230926	163500	383399510	11500	11500	11500	11500	0
133	20230926	163400	383399510	11500	11500	11500	11500	0
134	20230926	163300	383399510	11500	11500	11500	11500	0
135	20230926	163200	383399510	11500	11500	11500	11500	0
136	20230926	163100	383399510	11500	11500	11500	11500	0
137	20230926	163000	383399510	11500	11500	11500	11500	0
138	20230926	162900	383399510	11500	11500	11500	11500	0
139	20230926	162800	383399510	11500	11500	11500	11500	0
140	20230926	162700	383399510	11500	11500	11500	11500	0
141	20230926	162600	383399510	11500	11500	11500	11500	0
142	20230926	162500	383399510	11500	11500	11500	11500	0
143	20230926	162400	383399510	11500	11500	11500	11500	0
144	20230926	162300	383399510	11500	11500	11500	11500	0
145	20230926	162200	383399510	11500	11500	11500	11500	0
146	20230926	162100	383399510	11500	11500	11500	11500	0
147	20230926	162000	383399510	11500	11500	11500	11500	0
148	20230926	161900	383399510	11500	11500	11500	11500	0
149	20230926	161800	383399510	11500	11500	11500	11500	0
150	20230926	161700	383399510	11500	11500	11500	11500	0
151	20230926	161600	383399510	11500	11500	11500	11500	0
152	20230926	161500	383399510	11500	11500	11500	11500	426
153	20230926	161400	383399510	11500	11500	11500	11500	0
154	20230926	161300	383399510	11500	11500	11500	11500	0
155	20230926	161200	383399510	11500	11500	11500	11500	0
156	20230926	161100	383399510	11500	11500	11500	11500	0
157	20230926	161000	383399510	11500	11500	11500	11500	0
158	20230926	160900	383399510	11500	11500	11500	11500	0
159	20230926	160800	383399510	11500	11500	11500	11500	0
160	20230926	160700	383399510	11500	11500	11500	11500	0
161	20230926	160600	383399510	11500	11500	11500	11500	0
162	20230926	160500	383399510	11500	11500	11500	11500	0
163	20230926	160400	383399510	11500	11500	11500	11500	0
164	20230926	160300	383399510	11500	11500	11500	11500	0
165	20230926	160200	383399510	11500	11500	11500	11500	0
166	20230926	160100	383399510	11500	11500	11500	11500	0
167	20230926	160000	383399510	11500	11500	11500	11500	0
168	20230926	155900	383399510	11500	11500	11500	11500	0
169	20230926	155800	383399510	11500	11500	11500	11500	0
170	20230926	155700	383399510	11500	11500	11500	11500	0
171	20230926	155600	383399510	11500	11500	11500	11500	0
172	20230926	155500	383399510	11500	11500	11500	11500	0
173	20230926	155400	383399510	11500	11500	11500	11500	0
174	20230926	155300	383399510	11500	11500	11500	11500	0
175	20230926	155200	383399510	11500	11500	11500	11500	0
176	20230926	155100	383399510	11500	11500	11500	11500	0
177	20230926	155000	383399510	11500	11500	11500	11500	0
178	20230926	154900	383399510	11500	11500	11500	11500	0
179	20230926	154800	383399510	11500	11500	11500	11500	0
180	20230926	154700	383399510	11500	11500	11500	11500	0
181	20230926	154600	383399510	11500	11500	11500	11500	0
182	20230926	154500	383399510	11500	11500	11500	11500	426
183	20230926	154400	383399510	11500	11500	11500	11500	0
184	20230926	154300	383399510	11500	11500	11500	11500	0
185	20230926	154200	383399510	11500	11500	11500	11500	0
186	20230926	154100	383399510	11500	11500	11500	11500	0
187	20230926	154000	383399510	11500	11500	11500	11500	0
188	20230926	153900	383399510	11500	11500	11500	11500	0
189	20230926	153800	383399510	11500	11500	11500	11500	0
190	20230926	153700	383399510	11500	11500	11500	11500	0
191	20230926	153600	383399510	11500	11500	11500	11500	0
192	20230926	153500	383399510	11500	11500	11500	11500	0
193	20230926	153400	383399510	11500	11500	11500	11500	0
194	20230926	153300	383399510	11500	11500	11500	11500	0
195	20230926	153200	383399510	11500	11500	11500	11500	0
196	20230926	153100	383399510	11500	11500	11500	11500	0
197	20230926	153000	383399510	11500	11500	11500	11500	426
198	20230926	152900	378500510	11540	11540	11540	11540	0
199	20230926	152800	378500510	11540	11540	11540	11540	0
200	20230926	152700	378500510	11540	11540	11540	11540	0
201	20230926	152600	378500510	11540	11540	11540	11540	0
202	20230926	152500	378500510	11540	11540	11540	11540	0
203	20230926	152400	378500510	11540	11540	11540	11540	0
204	20230926	152300	378500510	11540	11540	11540	11540	0
205	20230926	152200	378500510	11540	11540	11540	11540	0
206	20230926	152100	378500510	11540	11540	11540	11540	0
207	20230926	152000	378500510	11540	11540	11540	11540	0
208	20230926	151900	378500510	11540	11550	11550	11540	2
209	20230926	151800	378477420	11490	11490	11490	11490	0
210	20230926	151700	378477420	11490	11500	11500	11490	63
211	20230926	151600	377753450	11560	11540	11560	11540	3
212	20230926	151500	377718810	11500	11500	11500	11500	0
213	20230926	151400	377718810	11500	11530	11530	11500	890
214	20230926	151300	367471940	11530	11530	11530	11530	0
215	20230926	151200	367471940	11530	11560	11560	11530	101
216	20230926	151100	366307380	11530	11530	11530	11530	50
217	20230926	151000	365730880	11530	11530	11530	11530	0
218	20230926	150900	365730880	11530	11550	11550	11530	700
219	20230926	150800	357657560	11570	11570	11570	11570	0
220	20230926	150700	357657560	11570	11570	11570	11570	2
221	20230926	150600	357634420	11550	11550	11550	11550	91
222	20230926	150500	356583370	11570	11570	11570	11570	0
223	20230926	150400	356583370	11570	11570	11570	11570	1
224	20230926	150300	356571800	11550	11560	11560	11550	32
225	20230926	150200	356202100	11560	11560	11560	11560	0
226	20230926	150100	356202100	11560	11560	11560	11560	100
227	20230926	150000	355046100	11570	11570	11570	11570	0
228	20230926	145900	355046100	11570	11570	11570	11570	0
229	20230926	145800	355046100	11570	11570	11570	11570	0
230	20230926	145700	355046100	11570	11570	11570	11570	12
231	20230926	145600	354907260	11570	11570	11570	11570	1
232	20230926	145500	354895690	11560	11560	11560	11560	3
233	20230926	145400	354861010	11560	11560	11560	11560	129
234	20230926	145300	353369770	11560	11560	11560	11560	100
235	20230926	145200	352213770	11560	11560	11560	11560	88
236	20230926	145100	351196490	11560	11560	11560	11560	0
237	20230926	145000	351196490	11560	11560	11560	11560	1
238	20230926	144900	351184930	11550	11550	11550	11550	0
239	20230926	144800	351184930	11550	11550	11550	11550	3
240	20230926	144700	351150280	11540	11540	11540	11540	0
241	20230926	144600	351150280	11540	11540	11540	11540	1
242	20230926	144500	351138740	11560	11540	11560	11540	10
243	20230926	144400	351023320	11540	11540	11540	11540	0
244	20230926	144300	351023320	11540	11540	11540	11540	350
245	20230926	144200	346984320	11560	11560	11560	11560	0
246	20230926	144100	346984320	11560	11560	11560	11560	36
247	20230926	144000	346568160	11570	11570	11570	11570	0
248	20230926	143900	346568160	11570	11570	11570	11570	0
249	20230926	143800	346568160	11570	11570	11570	11570	0
250	20230926	143700	346568160	11570	11570	11570	11570	0
251	20230926	143600	346568160	11570	11570	11570	11570	0
252	20230926	143500	346568160	11570	11570	11570	11570	11
253	20230926	143400	346440890	11560	11560	11560	11560	0
254	20230926	143300	346440890	11560	11560	11560	11560	7
255	20230926	143200	346359970	11570	11570	11570	11570	114
256	20230926	143100	345040990	11570	11570	11570	11570	1
257	20230926	143000	345029420	11570	11570	11570	11570	5
258	20230926	142900	344971570	11570	11570	11570	11570	114
259	20230926	142800	343652590	11570	11570	11570	11570	10
260	20230926	142700	343536890	11570	11570	11570	11570	0
261	20230926	142600	343536890	11570	11570	11570	11570	1
262	20230926	142500	343525320	11530	11530	11530	11530	17
263	20230926	142400	343329310	11530	11530	11530	11530	10
264	20230926	142300	343214010	11530	11530	11530	11530	40
265	20230926	142200	342752810	11530	11530	11530	11530	50
266	20230926	142100	342176310	11520	11520	11520	11520	0
267	20230926	142000	342176310	11520	11520	11520	11520	40
268	20230926	141900	341715510	11520	11520	11520	11520	0
269	20230926	141800	341715510	11520	11520	11520	11520	0
270	20230926	141700	341715510	11520	11520	11520	11520	0
271	20230926	141600	341715510	11520	11520	11520	11520	85
272	20230926	141500	340736310	11520	11520	11520	11520	106
273	20230926	141400	339515190	11530	11530	11530	11530	0
274	20230926	141300	339515190	11530	11530	11530	11530	1
275	20230926	141200	339503660	11530	11520	11530	11520	61
276	20230926	141100	338800340	11490	11490	11490	11490	1
277	20230926	141000	338788850	11530	11530	11530	11530	0
278	20230926	140900	338788850	11530	11530	11530	11530	0
279	20230926	140800	338788850	11530	11530	11530	11530	0
280	20230926	140700	338788850	11530	11530	11530	11530	1
281	20230926	140600	338777320	11480	11530	11530	11480	154
282	20230926	140500	337006700	11570	11530	11570	11530	119
283	20230926	140400	335634590	11570	11570	11570	11570	0
284	20230926	140300	335634590	11570	11530	11570	11530	163
285	20230926	140200	333755060	11530	11530	11530	11530	0
286	20230926	140100	333755060	11530	11520	11530	11520	341
287	20230926	140000	329823780	11530	11530	11530	11530	0
288	20230926	135900	329823780	11530	11470	11530	11470	81
289	20230926	135800	328894650	11530	11530	11530	11530	1
290	20230926	135700	328883120	11530	11530	11530	11530	0
291	20230926	135600	328883120	11530	11530	11530	11530	5
292	20230926	135500	328825470	11530	11530	11530	11530	2
293	20230926	135400	328802410	11530	11530	11530	11530	18
294	20230926	135300	328594870	11530	11530	11530	11530	1
295	20230926	135200	328583340	11460	11460	11460	11460	0
296	20230926	135100	328583340	11460	11560	11560	11450	3500
297	20230926	135000	288341900	11600	11600	11600	11600	0
298	20230926	134900	288341900	11600	11590	11600	11590	260
299	20230926	134800	285325950	11590	11590	11590	11590	0
300	20230926	134700	285325950	11590	11590	11590	11590	0
301	20230926	134600	285325950	11590	11590	11590	11590	394
302	20230926	134500	280759490	11590	11590	11590	11590	0
303	20230926	134400	280759490	11590	11590	11590	11590	500
304	20230926	134300	274964490	11590	11590	11590	11590	0
305	20230926	134200	274964490	11590	11590	11590	11590	493
306	20230926	134100	269250620	11620	11620	11620	11620	0
307	20230926	134000	269250620	11620	11620	11620	11620	0
308	20230926	133900	269250620	11620	11620	11620	11620	2
309	20230926	133800	269227380	11590	11590	11590	11590	36
310	20230926	133700	268810140	11600	11620	11620	11600	415
311	20230926	133600	263988320	11600	11600	11600	11600	116
312	20230926	133500	262642720	11600	11600	11600	11600	1
313	20230926	133400	262631120	11600	11600	11600	11600	1
314	20230926	133300	262619520	11600	11600	11600	11600	0
315	20230926	133200	262619520	11600	11600	11600	11600	2
316	20230926	133100	262596320	11590	11590	11590	11590	0
317	20230926	133000	262596320	11590	11590	11590	11590	0
318	20230926	132900	262596320	11590	11590	11590	11590	24
319	20230926	132800	262318160	11590	11590	11590	11590	0
320	20230926	132700	262318160	11590	11580	11590	11580	2
321	20230926	132600	262294990	11550	11550	11550	11550	0
322	20230926	132500	262294990	11550	11550	11550	11550	0
323	20230926	132400	262294990	11550	11540	11550	11540	51
324	20230926	132300	261706440	11590	11530	11590	11530	563
325	20230926	132200	255209210	11540	11540	11540	11540	244
326	20230926	132100	252393450	11540	11550	11550	11540	572
327	20230926	132000	245792200	11550	11550	11550	11550	0
328	20230926	131900	245792200	11550	11550	11550	11550	200
329	20230926	131800	243482200	11550	11550	11550	11550	0
330	20230926	131700	243482200	11550	11550	11550	11550	11
331	20230926	131600	243355150	11550	11550	11550	11550	0
332	20230926	131500	243355150	11550	11550	11550	11550	0
333	20230926	131400	243355150	11550	11550	11550	11550	0
334	20230926	131300	243355150	11550	11550	11550	11550	0
335	20230926	131200	243355150	11550	11550	11550	11550	0
336	20230926	131100	243355150	11550	11550	11550	11550	0
337	20230926	131000	243355150	11550	11550	11550	11550	2
338	20230926	130900	243332050	11600	11600	11600	11600	0
339	20230926	130800	243332050	11600	11600	11600	11600	5
340	20230926	130700	243274050	11610	11610	11610	11610	0
341	20230926	130600	243274050	11610	11610	11610	11610	0
342	20230926	130500	243274050	11610	11610	11610	11610	0
343	20230926	130400	243274050	11610	11610	11610	11610	0
344	20230926	130300	243274050	11610	11610	11610	11610	0
345	20230926	130200	243274050	11610	11610	11610	11610	0
346	20230926	130100	243274050	11610	11610	11610	11610	0
347	20230926	130000	243274050	11610	11610	11610	11610	150
348	20230926	125900	241532550	11610	11610	11610	11610	0
349	20230926	125800	241532550	11610	11600	11610	11600	2424
350	20230926	125700	213414100	11620	11620	11620	11620	4
351	20230926	125600	213367620	11620	11610	11620	11610	5
352	20230926	125500	213309530	11600	11600	11600	11600	200
353	20230926	125400	210989530	11600	11570	11600	11570	1709
354	20230926	125300	191166250	11540	11560	11560	11540	58
355	20230926	125200	190496910	11560	11560	11560	11560	1
356	20230926	125100	190485350	11540	11540	11540	11540	15
357	20230926	125000	190312250	11560	11560	11560	11560	0
358	20230926	124900	190312250	11560	11560	11560	11560	0
359	20230926	124800	190312250	11560	11560	11560	11560	0
360	20230926	124700	190312250	11560	11560	11560	11560	0
361	20230926	124600	190312250	11560	11560	11560	11560	1
362	20230926	124500	190300690	11540	11540	11540	11540	300
363	20230926	124400	186838690	11540	11540	11540	11540	0
364	20230926	124300	186838690	11540	11540	11540	11540	0
365	20230926	124200	186838690	11540	11550	11550	11540	400
366	20230926	124100	182222310	11560	11560	11560	11560	42
367	20230926	124000	181736790	11570	11570	11570	11570	84
368	20230926	123900	180764910	11600	11600	11600	11600	0
369	20230926	123800	180764910	11600	11600	11600	11600	0
370	20230926	123700	180764910	11600	11600	11600	11600	15
371	20230926	123600	180590910	11560	11560	11560	11560	0
372	20230926	123500	180590910	11560	11560	11560	11560	0
373	20230926	123400	180590910	11560	11560	11560	11560	0
374	20230926	123300	180590910	11560	11560	11560	11560	8
375	20230926	123200	180498430	11560	11560	11560	11560	1
376	20230926	123100	180486870	11560	11560	11560	11560	1
377	20230926	123000	180475310	11560	11560	11560	11560	0
378	20230926	122900	180475310	11560	11560	11560	11560	0
379	20230926	122800	180475310	11560	11560	11560	11560	0
380	20230926	122700	180475310	11560	11560	11560	11560	0
381	20230926	122600	180475310	11560	11560	11560	11560	300
382	20230926	122500	177007310	11600	11600	11600	11600	0
383	20230926	122400	177007310	11600	11600	11600	11600	0
384	20230926	122300	177007310	11600	11600	11600	11600	0
385	20230926	122200	177007310	11600	11600	11600	11600	0
386	20230926	122100	177007310	11600	11600	11600	11600	0
387	20230926	122000	177007310	11600	11600	11600	11600	0
388	20230926	121900	177007310	11600	11600	11600	11600	0
389	20230926	121800	177007310	11600	11600	11600	11600	3
390	20230926	121700	176972510	11600	11600	11600	11600	0
391	20230926	121600	176972510	11600	11560	11600	11550	81
392	20230926	121500	176036060	11560	11560	11560	11560	0
393	20230926	121400	176036060	11560	11560	11560	11560	3
394	20230926	121300	176001380	11560	11560	11560	11560	0
395	20230926	121200	176001380	11560	11560	11560	11560	1
396	20230926	121100	175989820	11560	11560	11560	11560	2
397	20230926	121000	175966700	11560	11560	11560	11560	27
398	20230926	120900	175654580	11550	11550	11550	11550	275
399	20230926	120800	172478330	11550	11560	11560	11550	120
400	20230926	120700	171091140	11570	11570	11570	11570	1
401	20230926	120600	171079570	11610	11610	11610	11610	0
402	20230926	120500	171079570	11610	11610	11610	11610	10
403	20230926	120400	170963470	11620	11620	11620	11620	0
404	20230926	120300	170963470	11620	11620	11620	11620	11
405	20230926	120200	170835650	11570	11570	11570	11570	0
406	20230926	120100	170835650	11570	11570	11570	11570	0
407	20230926	120000	170835650	11570	11570	11570	11570	0
408	20230926	115900	170835650	11570	11570	11570	11570	0
409	20230926	115800	170835650	11570	11570	11570	11570	1
410	20230926	115700	170824080	11570	11570	11570	11570	0
411	20230926	115600	170824080	11570	11570	11570	11570	0
412	20230926	115500	170824080	11570	11570	11570	11570	1
413	20230926	115400	170812510	11570	11570	11570	11570	1
414	20230926	115300	170800940	11640	11640	11640	11640	0
415	20230926	115200	170800940	11640	11640	11640	11640	10
416	20230926	115100	170684540	11590	11590	11590	11590	30
417	20230926	115000	170336840	11640	11590	11640	11590	50
418	20230926	114900	169756830	11560	11560	11560	11560	0
419	20230926	114800	169756830	11560	11560	11560	11560	83
420	20230926	114700	168797350	11550	11550	11550	11550	2
421	20230926	114600	168774250	11560	11560	11560	11560	17
422	20230926	114500	168577730	11560	11560	11560	11560	20
423	20230926	114400	168346530	11560	11560	11560	11560	0
424	20230926	114300	168346530	11560	11560	11560	11560	0
425	20230926	114200	168346530	11560	11560	11560	11560	0
426	20230926	114100	168346530	11560	11560	11560	11560	0
427	20230926	114000	168346530	11560	11560	11560	11560	0
428	20230926	113900	168346530	11560	11570	11570	11560	1100
429	20230926	113800	155629510	11560	11560	11560	11560	0
430	20230926	113700	155629510	11560	11560	11560	11560	0
431	20230926	113600	155629510	11560	11560	11560	11560	4
432	20230926	113500	155583270	11560	11560	11560	11560	0
433	20230926	113400	155583270	11560	11560	11560	11560	0
434	20230926	113300	155583270	11560	11580	11580	11560	50
435	20230926	113200	155004710	11590	11590	11590	11590	742
436	20230926	113100	146404930	11590	11590	11590	11590	0
437	20230926	113000	146404930	11590	11590	11590	11590	0
438	20230926	112900	146404930	11590	11590	11590	11590	0
439	20230926	112800	146404930	11590	11590	11590	11590	0
440	20230926	112700	146404930	11590	11590	11590	11590	0
441	20230926	112600	146404930	11590	11590	11590	11590	0
442	20230926	112500	146404930	11590	11590	11590	11590	0
443	20230926	112400	146404930	11590	11590	11590	11590	0
444	20230926	112300	146404930	11590	11590	11590	11590	0
445	20230926	112200	146404930	11590	11640	11640	11590	94
446	20230926	112100	145314960	11660	11660	11660	11660	0
447	20230926	112000	145314960	11660	11660	11660	11660	0
448	20230926	111900	145314960	11660	11660	11660	11660	0
449	20230926	111800	145314960	11660	11660	11660	11660	0
450	20230926	111700	145314960	11660	11630	11660	11630	150
451	20230926	111600	143568370	11620	11620	11620	11620	100
452	20230926	111500	142406370	11620	11610	11620	11610	60
453	20230926	111400	141709700	11610	11600	11610	11600	110
454	20230926	111300	140433680	11590	11590	11590	11590	0
455	20230926	111200	140433680	11590	11590	11590	11590	0
456	20230926	111100	140433680	11590	11590	11590	11590	0
457	20230926	111000	140433680	11590	11590	11590	11590	8
458	20230926	110900	140340960	11600	11600	11600	11600	0
459	20230926	110800	140340960	11600	11600	11600	11600	9
460	20230926	110700	140236560	11610	11610	11610	11610	0
461	20230926	110600	140236560	11610	11610	11610	11610	3
462	20230926	110500	140201730	11610	11610	11610	11610	0
463	20230926	110400	140201730	11610	11610	11610	11610	0
464	20230926	110300	140201730	11610	11610	11610	11610	1
465	20230926	110200	140190120	11620	11620	11620	11620	0
466	20230926	110100	140190120	11620	11620	11620	11620	100
467	20230926	110000	139028120	11620	11620	11620	11620	0
468	20230926	105900	139028120	11620	11620	11620	11620	8
469	20230926	105800	138935160	11630	11630	11630	11630	0
470	20230926	105700	138935160	11630	11630	11630	11630	0
471	20230926	105600	138935160	11630	11630	11630	11630	0
472	20230926	105500	138935160	11630	11630	11630	11630	0
473	20230926	105400	138935160	11630	11630	11630	11630	0
474	20230926	105300	138935160	11630	11630	11630	11630	1
475	20230926	105200	138923530	11640	11640	11640	11640	171
476	20230926	105100	136933090	11640	11640	11640	11640	171
477	20230926	105000	134942650	11660	11660	11660	11660	0
478	20230926	104900	134942650	11660	11660	11660	11660	0
479	20230926	104800	134942650	11660	11660	11660	11660	12
480	20230926	104700	134802730	11670	11670	11670	11670	0
481	20230926	104600	134802730	11670	11670	11670	11670	0
482	20230926	104500	134802730	11670	11670	11670	11670	0
483	20230926	104400	134802730	11670	11660	11670	11660	15
484	20230926	104300	134627780	11660	11660	11660	11660	0
485	20230926	104200	134627780	11660	11660	11660	11660	0
486	20230926	104100	134627780	11660	11660	11660	11660	0
487	20230926	104000	134627780	11660	11660	11660	11660	86
488	20230926	103900	133625020	11660	11660	11660	11660	4
489	20230926	103800	133578380	11660	11660	11660	11660	0
490	20230926	103700	133578380	11660	11660	11660	11660	0
491	20230926	103600	133578380	11660	11660	11660	11660	210
492	20230926	103500	131129780	11660	11660	11660	11660	10
493	20230926	103400	131013180	11660	11660	11660	11660	50
494	20230926	103300	130430180	11670	11660	11670	11660	101
495	20230926	103200	129251810	11660	11660	11660	11660	197
496	20230926	103100	126954790	11660	11660	11660	11660	396
497	20230926	103000	122337430	11660	11660	11660	11660	35
498	20230926	102900	121929330	11660	11660	11660	11660	7
499	20230926	102800	121847710	11660	11660	11660	11660	0
500	20230926	102700	121847710	11660	11660	11660	11660	0
501	20230926	102600	121847710	11660	11660	11660	11660	0
502	20230926	102500	121847710	11660	11660	11660	11660	2
503	20230926	102400	121824390	11670	11670	11670	11670	0
504	20230926	102300	121824390	11670	11670	11670	11670	0
505	20230926	102200	121824390	11670	11670	11670	11670	0
506	20230926	102100	121824390	11670	11600	11670	11600	200
507	20230926	102000	119497270	11590	11590	11590	11590	93
508	20230926	101900	118419400	11590	11590	11590	11590	0
509	20230926	101800	118419400	11590	11590	11590	11590	2
510	20230926	101700	118396220	11590	11590	11590	11590	0
511	20230926	101600	118396220	11590	11590	11590	11590	0
512	20230926	101500	118396220	11590	11590	11590	11590	1
513	20230926	101400	118384630	11590	11590	11590	11590	0
514	20230926	101300	118384630	11590	11590	11590	11590	0
515	20230926	101200	118384630	11590	11590	11590	11590	1
516	20230926	101100	118373040	11590	11590	11590	11590	0
517	20230926	101000	118373040	11590	11590	11590	11590	86
518	20230926	100900	117376300	11590	11590	11590	11590	0
519	20230926	100800	117376300	11590	11590	11590	11590	0
520	20230926	100700	117376300	11590	11590	11590	11590	5
521	20230926	100600	117318350	11590	11590	11590	11590	0
522	20230926	100500	117318350	11590	11590	11590	11590	10
523	20230926	100400	117202450	11590	11590	11590	11590	10
524	20230926	100300	117086550	11600	11600	11600	11600	0
525	20230926	100200	117086550	11600	11600	11600	11600	0
526	20230926	100100	117086550	11600	11600	11600	11600	0
527	20230926	100000	117086550	11600	11600	11600	11600	0
528	20230926	095900	117086550	11600	11600	11600	11600	0
529	20230926	095800	117086550	11600	11600	11600	11600	0
530	20230926	095700	117086550	11600	11600	11600	11600	0
531	20230926	095600	117086550	11600	11600	11600	11600	1
532	20230926	095500	117074950	11600	11600	11600	11600	7
533	20230926	095400	116993750	11600	11600	11600	11600	20
534	20230926	095300	116761750	11550	11550	11550	11550	0
535	20230926	095200	116761750	11550	11550	11550	11550	8
536	20230926	095100	116669350	11640	11640	11640	11460	2699
537	20230926	095000	85448200	11660	11660	11660	11660	2
538	20230926	094900	85424880	11660	11640	11660	11640	94
539	20230926	094800	84330570	11640	11640	11640	11630	25
540	20230926	094700	84039660	11630	11630	11630	11630	56
541	20230926	094600	83388380	11630	11630	11630	11630	3
542	20230926	094500	83353490	11640	11640	11640	11640	5
543	20230926	094400	83295290	11630	11630	11630	11630	10
544	20230926	094300	83178990	11630	11630	11630	11630	238
545	20230926	094200	80411050	11630	11600	11630	11600	40
546	20230926	094100	79946750	11630	11620	11630	11620	30
547	20230926	094000	79598050	11600	11600	11600	11600	100
548	20230926	093900	78438050	11600	11600	11600	11600	0
549	20230926	093800	78438050	11600	11600	11600	11600	0
550	20230926	093700	78438050	11600	11600	11600	11600	23
551	20230926	093600	78171250	11600	11550	11600	11550	109
552	20230926	093500	76911040	11590	11550	11590	11550	23
553	20230926	093400	76645350	11550	11560	11560	11550	240
554	20230926	093300	73872550	11550	11580	11580	11550	2491
555	20230926	093200	45073840	11580	11580	11580	11580	61
556	20230926	093100	44367460	11580	11580	11580	11580	8
557	20230926	093000	44274820	11580	11590	11590	11580	133
558	20230926	092900	42733750	11600	11600	11600	11600	0
559	20230926	092800	42733750	11600	11600	11600	11600	11
560	20230926	092700	42606150	11630	11630	11630	11630	0
561	20230926	092600	42606150	11630	11630	11630	11630	150
562	20230926	092500	40861650	11660	11660	11660	11660	0
563	20230926	092400	40861650	11660	11660	11660	11660	1
564	20230926	092300	40849990	11670	11670	11670	11670	1
565	20230926	092200	40838320	11670	11670	11670	11670	0
566	20230926	092100	40838320	11670	11670	11670	11670	1
567	20230926	092000	40826650	11600	11600	11600	11600	467
568	20230926	091900	35409450	11590	11590	11590	11590	40
569	20230926	091800	34945850	11600	11600	11600	11600	1087
570	20230926	091700	22336650	11600	11600	11600	11600	9
571	20230926	091600	22232250	11600	11670	11700	11600	410
572	20230926	091500	17469920	11620	11630	11630	11620	3
573	20230926	091400	17435040	11700	11700	11700	11700	0
574	20230926	091300	17435040	11700	11700	11700	11700	0
575	20230926	091200	17435040	11700	11620	11700	11620	50
576	20230926	091100	16850430	11620	11620	11620	11620	59
577	20230926	091000	16164850	11620	11620	11620	11620	73
578	20230926	090900	15316590	11700	11700	11700	11700	10
579	20230926	090800	15199590	11700	11700	11700	11700	1
580	20230926	090700	15187890	11700	11700	11700	11700	0
581	20230926	090600	15187890	11700	11700	11700	11700	170
582	20230926	090500	13198890	11700	11700	11700	11700	3
583	20230926	090400	13163790	11750	11730	11750	11730	89
584	20230926	090300	12118300	11750	11650	11750	11650	100
585	20230926	090200	10949070	11600	11600	11600	11600	9
586	20230926	090100	10844670	11560	11560	11560	11560	0
587	20230926	090000	10844670	11560	11650	11650	11560	935