KissMeData/034310/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190800	244410170	13740	13740	13740	13740	709
3	20230908	190700	244410170	13740	13740	13740	13740	0
4	20230908	190600	244410170	13740	13740	13740	13740	0
5	20230908	190500	244410170	13740	13740	13740	13740	0
6	20230908	190400	244410170	13740	13740	13740	13740	0
7	20230908	190300	244410170	13740	13740	13740	13740	0
8	20230908	190200	244410170	13740	13740	13740	13740	0
9	20230908	190100	244410170	13740	13740	13740	13740	0
10	20230908	190000	244410170	13740	13740	13740	13740	0
11	20230908	185900	244410170	13740	13740	13740	13740	0
12	20230908	185800	244410170	13740	13740	13740	13740	0
13	20230908	185700	244410170	13740	13740	13740	13740	0
14	20230908	185600	244410170	13740	13740	13740	13740	0
15	20230908	185500	244410170	13740	13740	13740	13740	0
16	20230908	185400	244410170	13740	13740	13740	13740	0
17	20230908	185300	244410170	13740	13740	13740	13740	0
18	20230908	185200	244410170	13740	13740	13740	13740	0
19	20230908	185100	244410170	13740	13740	13740	13740	0
20	20230908	185000	244410170	13740	13740	13740	13740	0
21	20230908	184900	244410170	13740	13740	13740	13740	0
22	20230908	184800	244410170	13740	13740	13740	13740	0
23	20230908	184700	244410170	13740	13740	13740	13740	0
24	20230908	184600	244410170	13740	13740	13740	13740	0
25	20230908	184500	244410170	13740	13740	13740	13740	0
26	20230908	184400	244410170	13740	13740	13740	13740	0
27	20230908	184300	244410170	13740	13740	13740	13740	0
28	20230908	184200	244410170	13740	13740	13740	13740	0
29	20230908	184100	244410170	13740	13740	13740	13740	0
30	20230908	184000	244410170	13740	13740	13740	13740	0
31	20230908	183900	244410170	13740	13740	13740	13740	0
32	20230908	183800	244410170	13740	13740	13740	13740	709
33	20230908	183700	244410170	13740	13740	13740	13740	0
34	20230908	183600	244410170	13740	13740	13740	13740	0
35	20230908	183500	244410170	13740	13740	13740	13740	0
36	20230908	183400	244410170	13740	13740	13740	13740	0
37	20230908	183300	244410170	13740	13740	13740	13740	0
38	20230908	183200	244410170	13740	13740	13740	13740	0
39	20230908	183100	244410170	13740	13740	13740	13740	0
40	20230908	183000	244410170	13740	13740	13740	13740	0
41	20230908	182900	244410170	13740	13740	13740	13740	0
42	20230908	182800	244410170	13740	13740	13740	13740	0
43	20230908	182700	244410170	13740	13740	13740	13740	0
44	20230908	182600	244410170	13740	13740	13740	13740	0
45	20230908	182500	244410170	13740	13740	13740	13740	0
46	20230908	182400	244410170	13740	13740	13740	13740	0
47	20230908	182300	244410170	13740	13740	13740	13740	0
48	20230908	182200	244410170	13740	13740	13740	13740	0
49	20230908	182100	244410170	13740	13740	13740	13740	0
50	20230908	182000	244410170	13740	13740	13740	13740	0
51	20230908	181900	244410170	13740	13740	13740	13740	0
52	20230908	181800	244410170	13740	13740	13740	13740	0
53	20230908	181700	244410170	13740	13740	13740	13740	0
54	20230908	181600	244410170	13740	13740	13740	13740	0
55	20230908	181500	244410170	13740	13740	13740	13740	0
56	20230908	181400	244410170	13740	13740	13740	13740	0
57	20230908	181300	244410170	13740	13740	13740	13740	0
58	20230908	181200	244410170	13740	13740	13740	13740	0
59	20230908	181100	244410170	13740	13740	13740	13740	0
60	20230908	181000	244410170	13740	13740	13740	13740	0
61	20230908	180900	244410170	13740	13740	13740	13740	0
62	20230908	180800	244410170	13740	13740	13740	13740	709
63	20230908	180700	244410170	13740	13740	13740	13740	0
64	20230908	180600	244410170	13740	13740	13740	13740	0
65	20230908	180500	244410170	13740	13740	13740	13740	0
66	20230908	180400	244410170	13740	13740	13740	13740	0
67	20230908	180300	244410170	13740	13740	13740	13740	0
68	20230908	180200	244410170	13740	13740	13740	13740	0
69	20230908	180100	244410170	13740	13740	13740	13740	0
70	20230908	180000	244410170	13740	13740	13740	13740	0
71	20230908	175900	244410170	13740	13740	13740	13740	0
72	20230908	175800	244410170	13740	13740	13740	13740	0
73	20230908	175700	244410170	13740	13740	13740	13740	0
74	20230908	175600	244410170	13740	13740	13740	13740	0
75	20230908	175500	244410170	13740	13740	13740	13740	0
76	20230908	175400	244410170	13740	13740	13740	13740	0
77	20230908	175300	244410170	13740	13740	13740	13740	0
78	20230908	175200	244410170	13740	13740	13740	13740	0
79	20230908	175100	244410170	13740	13740	13740	13740	0
80	20230908	175000	244410170	13740	13740	13740	13740	0
81	20230908	174900	244410170	13740	13740	13740	13740	0
82	20230908	174800	244410170	13740	13740	13740	13740	0
83	20230908	174700	244410170	13740	13740	13740	13740	0
84	20230908	174600	244410170	13740	13740	13740	13740	0
85	20230908	174500	244410170	13740	13740	13740	13740	0
86	20230908	174400	244410170	13740	13740	13740	13740	0
87	20230908	174300	244410170	13740	13740	13740	13740	0
88	20230908	174200	244410170	13740	13740	13740	13740	0
89	20230908	174100	244410170	13740	13740	13740	13740	0
90	20230908	174000	244410170	13740	13740	13740	13740	0
91	20230908	173900	244410170	13740	13740	13740	13740	0
92	20230908	173800	244410170	13740	13740	13740	13740	709
93	20230908	173700	244410170	13740	13740	13740	13740	0
94	20230908	173600	244410170	13740	13740	13740	13740	0
95	20230908	173500	244410170	13740	13740	13740	13740	0
96	20230908	173400	244410170	13740	13740	13740	13740	0
97	20230908	173300	244410170	13740	13740	13740	13740	0
98	20230908	173200	244410170	13740	13740	13740	13740	0
99	20230908	173100	244410170	13740	13740	13740	13740	0
100	20230908	173000	244410170	13740	13740	13740	13740	0
101	20230908	172900	244410170	13740	13740	13740	13740	0
102	20230908	172800	244410170	13740	13740	13740	13740	0
103	20230908	172700	244410170	13740	13740	13740	13740	0
104	20230908	172600	244410170	13740	13740	13740	13740	0
105	20230908	172500	244410170	13740	13740	13740	13740	0
106	20230908	172400	244410170	13740	13740	13740	13740	0
107	20230908	172300	244410170	13740	13740	13740	13740	0
108	20230908	172200	244410170	13740	13740	13740	13740	0
109	20230908	172100	244410170	13740	13740	13740	13740	0
110	20230908	172000	244410170	13740	13740	13740	13740	0
111	20230908	171900	244410170	13740	13740	13740	13740	0
112	20230908	171800	244410170	13740	13740	13740	13740	0
113	20230908	171700	244410170	13740	13740	13740	13740	0
114	20230908	171600	244410170	13740	13740	13740	13740	0
115	20230908	171500	244410170	13740	13740	13740	13740	0
116	20230908	171400	244410170	13740	13740	13740	13740	0
117	20230908	171300	244410170	13740	13740	13740	13740	0
118	20230908	171200	244410170	13740	13740	13740	13740	0
119	20230908	171100	244410170	13740	13740	13740	13740	0
120	20230908	171000	244410170	13740	13740	13740	13740	0
121	20230908	170900	244410170	13740	13740	13740	13740	0
122	20230908	170800	244410170	13740	13740	13740	13740	709
123	20230908	170700	244410170	13740	13740	13740	13740	0
124	20230908	170600	244410170	13740	13740	13740	13740	0
125	20230908	170500	244410170	13740	13740	13740	13740	0
126	20230908	170400	244410170	13740	13740	13740	13740	0
127	20230908	170300	244410170	13740	13740	13740	13740	0
128	20230908	170200	244410170	13740	13740	13740	13740	0
129	20230908	170100	244410170	13740	13740	13740	13740	0
130	20230908	170000	244410170	13740	13740	13740	13740	0
131	20230908	165900	244410170	13740	13740	13740	13740	0
132	20230908	165800	244410170	13740	13740	13740	13740	0
133	20230908	165700	244410170	13740	13740	13740	13740	0
134	20230908	165600	244410170	13740	13740	13740	13740	0
135	20230908	165500	244410170	13740	13740	13740	13740	0
136	20230908	165400	244410170	13740	13740	13740	13740	0
137	20230908	165300	244410170	13740	13740	13740	13740	0
138	20230908	165200	244410170	13740	13740	13740	13740	0
139	20230908	165100	244410170	13740	13740	13740	13740	0
140	20230908	165000	244410170	13740	13740	13740	13740	0
141	20230908	164900	244410170	13740	13740	13740	13740	0
142	20230908	164800	244410170	13740	13740	13740	13740	0
143	20230908	164700	244410170	13740	13740	13740	13740	0
144	20230908	164600	244410170	13740	13740	13740	13740	0
145	20230908	164500	244410170	13740	13740	13740	13740	0
146	20230908	164400	244410170	13740	13740	13740	13740	0
147	20230908	164300	244410170	13740	13740	13740	13740	0
148	20230908	164200	244410170	13740	13740	13740	13740	0
149	20230908	164100	244410170	13740	13740	13740	13740	0
150	20230908	164000	244410170	13740	13740	13740	13740	0
151	20230908	163900	244410170	13740	13740	13740	13740	0
152	20230908	163800	244410170	13740	13740	13740	13740	709
153	20230908	163700	244410170	13740	13740	13740	13740	0
154	20230908	163600	244410170	13740	13740	13740	13740	0
155	20230908	163500	244410170	13740	13740	13740	13740	0
156	20230908	163400	244410170	13740	13740	13740	13740	0
157	20230908	163300	244410170	13740	13740	13740	13740	0
158	20230908	163200	244410170	13740	13740	13740	13740	0
159	20230908	163100	244410170	13740	13740	13740	13740	0
160	20230908	163000	244410170	13740	13740	13740	13740	0
161	20230908	162900	244410170	13740	13740	13740	13740	0
162	20230908	162800	244410170	13740	13740	13740	13740	0
163	20230908	162700	244410170	13740	13740	13740	13740	0
164	20230908	162600	244410170	13740	13740	13740	13740	0
165	20230908	162500	244410170	13740	13740	13740	13740	0
166	20230908	162400	244410170	13740	13740	13740	13740	0
167	20230908	162300	244410170	13740	13740	13740	13740	0
168	20230908	162200	244410170	13740	13740	13740	13740	0
169	20230908	162100	244410170	13740	13740	13740	13740	0
170	20230908	162000	244410170	13740	13740	13740	13740	0
171	20230908	161900	244410170	13740	13740	13740	13740	0
172	20230908	161800	244410170	13740	13740	13740	13740	0
173	20230908	161700	244410170	13740	13740	13740	13740	0
174	20230908	161600	244410170	13740	13740	13740	13740	0
175	20230908	161500	244410170	13740	13740	13740	13740	0
176	20230908	161400	244410170	13740	13740	13740	13740	0
177	20230908	161300	244410170	13740	13740	13740	13740	0
178	20230908	161200	244410170	13740	13740	13740	13740	0
179	20230908	161100	244410170	13740	13740	13740	13740	0
180	20230908	161000	244410170	13740	13740	13740	13740	0
181	20230908	160900	244410170	13740	13740	13740	13740	0
182	20230908	160800	244410170	13740	13740	13740	13740	709
183	20230908	160700	244410170	13740	13740	13740	13740	0
184	20230908	160600	244410170	13740	13740	13740	13740	0
185	20230908	160500	244410170	13740	13740	13740	13740	0
186	20230908	160400	244410170	13740	13740	13740	13740	0
187	20230908	160300	244410170	13740	13740	13740	13740	0
188	20230908	160200	244410170	13740	13740	13740	13740	0
189	20230908	160100	244410170	13740	13740	13740	13740	0
190	20230908	160000	244410170	13740	13740	13740	13740	0
191	20230908	155900	244410170	13740	13740	13740	13740	0
192	20230908	155800	244410170	13740	13740	13740	13740	0
193	20230908	155700	244410170	13740	13740	13740	13740	0
194	20230908	155600	244410170	13740	13740	13740	13740	0
195	20230908	155500	244410170	13740	13740	13740	13740	0
196	20230908	155400	244410170	13740	13740	13740	13740	0
197	20230908	155300	244410170	13740	13740	13740	13740	0
198	20230908	155200	244410170	13740	13740	13740	13740	0
199	20230908	155100	244410170	13740	13740	13740	13740	0
200	20230908	155000	244410170	13740	13740	13740	13740	0
201	20230908	154900	244410170	13740	13740	13740	13740	0
202	20230908	154800	244410170	13740	13740	13740	13740	0
203	20230908	154700	244410170	13740	13740	13740	13740	0
204	20230908	154600	244410170	13740	13740	13740	13740	0
205	20230908	154500	244410170	13740	13740	13740	13740	0
206	20230908	154400	244410170	13740	13740	13740	13740	0
207	20230908	154300	244410170	13740	13740	13740	13740	0
208	20230908	154200	244410170	13740	13740	13740	13740	0
209	20230908	154100	244410170	13740	13740	13740	13740	0
210	20230908	154000	244410170	13740	13740	13740	13740	0
211	20230908	153900	244410170	13740	13740	13740	13740	0
212	20230908	153800	244410170	13740	13740	13740	13740	709
213	20230908	153700	244410170	13740	13740	13740	13740	0
214	20230908	153600	244410170	13740	13740	13740	13740	0
215	20230908	153500	244410170	13740	13740	13740	13740	0
216	20230908	153400	244410170	13740	13740	13740	13740	0
217	20230908	153300	244410170	13740	13740	13740	13740	0
218	20230908	153200	244410170	13740	13740	13740	13740	0
219	20230908	153100	244410170	13740	13740	13740	13740	0
220	20230908	153000	244410170	13740	13740	13740	13740	709
221	20230908	152900	234668510	13740	13740	13740	13740	0
222	20230908	152800	234668510	13740	13740	13740	13740	0
223	20230908	152700	234668510	13740	13740	13740	13740	0
224	20230908	152600	234668510	13740	13740	13740	13740	0
225	20230908	152500	234668510	13740	13740	13740	13740	0
226	20230908	152400	234668510	13740	13740	13740	13740	0
227	20230908	152300	234668510	13740	13740	13740	13740	0
228	20230908	152200	234668510	13740	13740	13740	13740	0
229	20230908	152100	234668510	13740	13740	13740	13740	0
230	20230908	152000	234668510	13740	13740	13740	13740	0
231	20230908	151900	234668510	13740	13740	13740	13740	20
232	20230908	151800	234393710	13740	13730	13740	13730	14
233	20230908	151700	234201460	13710	13680	13740	13680	413
234	20230908	151600	228547000	13660	13680	13680	13660	32
235	20230908	151500	228109460	13680	13670	13680	13670	6
236	20230908	151400	228027420	13680	13640	13680	13640	18
237	20230908	151300	227781560	13680	13640	13680	13640	5
238	20230908	151200	227713280	13640	13640	13640	13640	5
239	20230908	151100	227645080	13640	13640	13640	13640	3
240	20230908	151000	227604160	13680	13640	13680	13640	12
241	20230908	150900	227440220	13680	13640	13680	13640	7
242	20230908	150800	227344660	13680	13680	13680	13640	37
243	20230908	150700	226838620	13680	13670	13680	13640	357
244	20230908	150600	221960550	13680	13660	13680	13630	95
245	20230908	150500	220662800	13660	13650	13660	13650	366
246	20230908	150400	215666840	13630	13630	13630	13630	4
247	20230908	150300	215612320	13630	13650	13650	13630	9
248	20230908	150200	215489530	13630	13630	13630	13630	9
249	20230908	150100	215366860	13630	13630	13630	13630	0
250	20230908	150000	215366860	13630	13630	13630	13630	8
251	20230908	145900	215257820	13650	13650	13650	13650	7
252	20230908	145800	215162270	13630	13630	13630	13630	3
253	20230908	145700	215121380	13630	13640	13640	13630	12
254	20230908	145600	214957760	13630	13630	13630	13630	0
255	20230908	145500	214957760	13630	13660	13660	13630	14
256	20230908	145400	214766640	13640	13640	13640	13630	16
257	20230908	145300	214548460	13630	13630	13630	13630	6
258	20230908	145200	214466680	13640	13640	13640	13640	3
259	20230908	145100	214425760	13640	13640	13640	13640	0
260	20230908	145000	214425760	13640	13630	13640	13630	15
261	20230908	144900	214221250	13660	13660	13660	13660	0
262	20230908	144800	214221250	13660	13640	13660	13630	24
263	20230908	144700	213893760	13650	13650	13650	13650	0
264	20230908	144600	213893760	13650	13640	13650	13640	13
265	20230908	144500	213716340	13630	13630	13630	13630	5
266	20230908	144400	213648190	13640	13640	13640	13640	10
267	20230908	144300	213511790	13640	13640	13640	13640	6
268	20230908	144200	213429950	13650	13650	13650	13650	13
269	20230908	144100	213252500	13640	13640	13640	13640	14
270	20230908	144000	213061540	13660	13660	13660	13660	3
271	20230908	143900	213020560	13650	13610	13650	13610	818
272	20230908	143800	201858130	13600	13620	13620	13600	13
273	20230908	143700	201681210	13640	13640	13640	13640	0
274	20230908	143600	201681210	13640	13580	13640	13580	500
275	20230908	143500	194864570	13570	13620	13620	13570	206
276	20230908	143400	192066220	13630	13630	13630	13630	8
277	20230908	143300	191957180	13610	13620	13620	13610	8
278	20230908	143200	191848270	13620	13620	13620	13620	0
279	20230908	143100	191848270	13620	13610	13620	13610	11
280	20230908	143000	191698500	13620	13620	13620	13620	10
281	20230908	142900	191562300	13610	13610	13610	13610	6
282	20230908	142800	191480640	13640	13640	13640	13640	100
283	20230908	142700	190116640	13650	13640	13650	13640	103
284	20230908	142600	188710720	13610	13620	13650	13610	511
285	20230908	142500	181740910	13610	13610	13610	13610	10
286	20230908	142400	181604810	13610	13610	13610	13610	6
287	20230908	142300	181523150	13610	13610	13610	13610	3
288	20230908	142200	181482320	13610	13610	13610	13610	6
289	20230908	142100	181400660	13610	13610	13610	13610	4
290	20230908	142000	181346220	13610	13610	13610	13610	0
291	20230908	141900	181346220	13610	13610	13640	13610	511
292	20230908	141800	174381000	13600	13610	13610	13600	75
293	20230908	141700	173360280	13610	13610	13610	13610	8
294	20230908	141600	173251400	13610	13610	13610	13610	7
295	20230908	141500	173156130	13610	13610	13610	13610	3
296	20230908	141400	173115300	13610	13610	13610	13610	6
297	20230908	141300	173033640	13630	13620	13640	13620	600
298	20230908	141200	164855700	13610	13610	13610	13610	16
299	20230908	141100	164637940	13610	13610	13610	13610	0
300	20230908	141000	164637940	13610	13610	13610	13610	14
301	20230908	140900	164447400	13610	13610	13610	13610	12
302	20230908	140800	164284080	13630	13610	13630	13610	77
303	20230908	140700	163234990	13600	13600	13610	13600	25
304	20230908	140600	162894790	13580	13550	13580	13550	3077
305	20230908	140500	121114190	13520	13520	13520	13520	5
306	20230908	140400	121046590	13540	13540	13540	13540	13
307	20230908	140300	120870570	13520	13520	13520	13520	0
308	20230908	140200	120870570	13520	13520	13520	13520	5
309	20230908	140100	120802970	13520	13520	13520	13520	0
310	20230908	140000	120802970	13520	13520	13570	13520	513
311	20230908	135900	113845180	13520	13520	13520	13520	3
312	20230908	135800	113804620	13520	13520	13520	13520	3
313	20230908	135700	113764060	13520	13520	13520	13520	4
314	20230908	135600	113709980	13520	13520	13520	13520	15
315	20230908	135500	113507180	13520	13520	13520	13520	10
316	20230908	135400	113371980	13520	13520	13520	13520	0
317	20230908	135300	113371980	13520	13520	13520	13520	4
318	20230908	135200	113317900	13530	13530	13530	13530	4
319	20230908	135100	113263780	13520	13520	13520	13520	3
320	20230908	135000	113223220	13520	13520	13520	13520	15
321	20230908	134900	113020420	13520	13520	13520	13520	0
322	20230908	134800	113020420	13520	13520	13520	13520	8
323	20230908	134700	112912260	13520	13520	13520	13520	12
324	20230908	134600	112750020	13520	13520	13520	13520	0
325	20230908	134500	112750020	13520	13530	13530	13520	12
326	20230908	134400	112587720	13540	13540	13540	13540	1
327	20230908	134300	112574180	13520	13530	13560	13520	503
328	20230908	134200	105758250	13520	13520	13520	13520	3
329	20230908	134100	105717690	13520	13520	13520	13520	6
330	20230908	134000	105636570	13520	13520	13520	13520	6
331	20230908	133900	105555450	13520	13520	13520	13520	0
332	20230908	133800	105555450	13520	13520	13520	13520	4
333	20230908	133700	105501370	13540	13540	13540	13540	13
334	20230908	133600	105325350	13520	13520	13520	13520	6
335	20230908	133500	105244230	13560	13560	13560	13560	0
336	20230908	133400	105244230	13560	13520	13560	13520	510
337	20230908	133300	98331650	13520	13520	13520	13520	4
338	20230908	133200	98277570	13520	13520	13520	13520	3
339	20230908	133100	98237010	13520	13520	13520	13520	20
340	20230908	133000	97966610	13520	13520	13520	13520	0
341	20230908	132900	97966610	13520	13520	13520	13520	5
342	20230908	132800	97899010	13520	13520	13520	13520	10
343	20230908	132700	97763810	13520	13530	13530	13520	106
344	20230908	132600	96330600	13520	13520	13520	13520	6
345	20230908	132500	96249480	13520	13520	13520	13520	0
346	20230908	132400	96249480	13520	13520	13520	13520	4
347	20230908	132300	96195400	13550	13530	13550	13530	500
348	20230908	132200	89420570	13520	13520	13520	13520	7
349	20230908	132100	89325930	13510	13520	13520	13510	13
350	20230908	132000	89150230	13520	13520	13520	13520	0
351	20230908	131900	89150230	13520	13520	13520	13520	7
352	20230908	131800	89055590	13520	13520	13520	13520	11
353	20230908	131700	88906870	13520	13520	13520	13520	5
354	20230908	131600	88839270	13520	13520	13520	13520	4
355	20230908	131500	88785190	13530	13530	13530	13530	8
356	20230908	131400	88676950	13530	13530	13530	13530	5
357	20230908	131300	88609300	13530	13530	13530	13530	0
358	20230908	131200	88609300	13530	13510	13530	13510	25
359	20230908	131100	88271350	13510	13510	13510	13510	3
360	20230908	131000	88230820	13510	13510	13510	13510	3
361	20230908	130900	88190290	13510	13510	13510	13510	4
362	20230908	130800	88136250	13510	13510	13510	13510	7
363	20230908	130700	88041680	13510	13510	13510	13510	6
364	20230908	130600	87960620	13510	13510	13510	13510	0
365	20230908	130500	87960620	13510	13510	13510	13510	19
366	20230908	130400	87703930	13510	13510	13510	13510	0
367	20230908	130300	87703930	13510	13510	13510	13510	10
368	20230908	130200	87568830	13510	13510	13510	13510	33
369	20230908	130100	87123000	13510	13510	13510	13510	2
370	20230908	130000	87095980	13510	13510	13510	13510	6
371	20230908	125900	87014920	13510	13500	13510	13500	19
372	20230908	125800	86758330	13500	13530	13530	13500	325
373	20230908	125700	82366190	13500	13450	13520	13450	241
374	20230908	125600	79110540	13420	13420	13420	13420	6
375	20230908	125500	79030020	13410	13410	13410	13410	14
376	20230908	125400	78842280	13410	13410	13410	13410	3
377	20230908	125300	78802050	13410	13410	13410	13410	5
378	20230908	125200	78735000	13410	13410	13410	13410	10
379	20230908	125100	78600900	13410	13410	13410	13410	3
380	20230908	125000	78560670	13410	13410	13410	13410	5
381	20230908	124900	78493620	13410	13410	13410	13410	9
382	20230908	124800	78372930	13410	13410	13410	13410	6
383	20230908	124700	78292470	13410	13410	13410	13410	4
384	20230908	124600	78238830	13410	13410	13410	13410	16
385	20230908	124500	78024270	13410	13410	13410	13410	4
386	20230908	124400	77970630	13410	13410	13410	13410	3
387	20230908	124300	77930400	13410	13410	13410	13410	11
388	20230908	124200	77782890	13420	13420	13420	13420	26
389	20230908	124100	77433970	13410	13410	13410	13410	5
390	20230908	124000	77366920	13420	13420	13420	13420	0
391	20230908	123900	77366920	13420	13420	13420	13420	17
392	20230908	123800	77138780	13410	13410	13410	13410	10
393	20230908	123700	77004680	13410	13410	13410	13410	0
394	20230908	123600	77004680	13410	13410	13410	13410	14
395	20230908	123500	76816940	13410	13410	13410	13410	56
396	20230908	123400	76065980	13410	13410	13410	13410	0
397	20230908	123300	76065980	13410	13410	13410	13410	21
398	20230908	123200	75784370	13410	13410	13410	13410	3
399	20230908	123100	75744140	13410	13410	13410	13410	4
400	20230908	123000	75690500	13410	13410	13410	13410	0
401	20230908	122900	75690500	13410	13410	13410	13410	6
402	20230908	122800	75610040	13410	13410	13410	13410	207
403	20230908	122700	72834170	13410	13410	13410	13410	10
404	20230908	122600	72700070	13410	13410	13410	13410	4
405	20230908	122500	72646430	13410	13410	13410	13410	3
406	20230908	122400	72606200	13410	13410	13410	13410	9
407	20230908	122300	72485510	13410	13410	13410	13410	6
408	20230908	122200	72405050	13410	13410	13410	13410	4
409	20230908	122100	72351410	13410	13410	13410	13410	4
410	20230908	122000	72297770	13410	13410	13410	13410	10
411	20230908	121900	72163670	13410	13410	13410	13410	9
412	20230908	121800	72042980	13410	13410	13410	13410	0
413	20230908	121700	72042980	13410	13410	13410	13410	19
414	20230908	121600	71788190	13410	13410	13410	13410	3
415	20230908	121500	71747960	13410	13410	13410	13410	0
416	20230908	121400	71747960	13410	13410	13410	13410	6
417	20230908	121300	71667500	13400	13400	13400	13400	0
418	20230908	121200	71667500	13400	13410	13430	13400	165
419	20230908	121100	69451890	13410	13420	13420	13410	114
420	20230908	121000	67923000	13420	13420	13420	13420	0
421	20230908	120900	67923000	13420	13420	13420	13420	9
422	20230908	120800	67802220	13420	13420	13420	13420	3
423	20230908	120700	67761960	13420	13420	13420	13420	9
424	20230908	120600	67641180	13420	13420	13420	13420	3
425	20230908	120500	67600920	13420	13420	13420	13420	6
426	20230908	120400	67520400	13420	13420	13420	13420	11
427	20230908	120300	67372780	13420	13420	13420	13420	3
428	20230908	120200	67332520	13420	13420	13420	13420	4
429	20230908	120100	67278840	13420	13420	13420	13420	9
430	20230908	120000	67158060	13420	13420	13420	13420	8
431	20230908	115900	67050700	13420	13420	13420	13420	0
432	20230908	115800	67050700	13420	13420	13420	13420	14
433	20230908	115700	66862820	13420	13420	13420	13420	5
434	20230908	115600	66795720	13420	13420	13420	13420	4
435	20230908	115500	66742040	13420	13430	13430	13420	14
436	20230908	115400	66554110	13430	13430	13430	13430	0
437	20230908	115300	66554110	13430	13430	13430	13430	7
438	20230908	115200	66460100	13430	13430	13430	13430	3
439	20230908	115100	66419810	13450	13450	13450	13450	0
440	20230908	115000	66419810	13450	13450	13450	13450	4
441	20230908	114900	66366010	13450	13450	13450	13450	3
442	20230908	114800	66325660	13440	13440	13440	13440	15
443	20230908	114700	66124060	13440	13440	13440	13440	3
444	20230908	114600	66083740	13440	13440	13440	13440	0
445	20230908	114500	66083740	13440	13440	13440	13440	14
446	20230908	114400	65895580	13440	13440	13440	13440	3
447	20230908	114300	65855260	13450	13450	13450	13450	2
448	20230908	114200	65828360	13450	13450	13450	13450	9
449	20230908	114100	65707310	13450	13450	13450	13450	6
450	20230908	114000	65626610	13450	13450	13450	13450	4
451	20230908	113900	65572810	13450	13450	13450	13450	10
452	20230908	113800	65438310	13450	13450	13450	13450	4
453	20230908	113700	65384510	13450	13450	13450	13450	3
454	20230908	113600	65344160	13450	13450	13450	13450	8
455	20230908	113500	65236560	13450	13450	13450	13450	6
456	20230908	113400	65155860	13450	13450	13450	13450	3
457	20230908	113300	65115510	13450	13450	13450	13450	5
458	20230908	113200	65048260	13450	13450	13450	13450	9
459	20230908	113100	64927210	13450	13450	13450	13450	10
460	20230908	113000	64792710	13450	13450	13450	13450	0
461	20230908	112900	64792710	13450	13450	13450	13450	20
462	20230908	112800	64523710	13450	13450	13450	13450	3
463	20230908	112700	64483360	13460	13460	13460	13460	0
464	20230908	112600	64483360	13460	13460	13460	13460	10
465	20230908	112500	64348760	13470	13470	13470	13470	3
466	20230908	112400	64308350	13470	13470	13470	13470	4
467	20230908	112300	64254470	13470	13480	13480	13470	19
468	20230908	112200	63998390	13480	13480	13480	13480	5
469	20230908	112100	63930990	13480	13480	13480	13480	3
470	20230908	112000	63890550	13480	13480	13480	13480	3
471	20230908	111900	63850110	13490	13490	13490	13490	8
472	20230908	111800	63742190	13490	13490	13490	13490	3
473	20230908	111700	63701720	13500	13500	13500	13500	5
474	20230908	111600	63634220	13510	13510	13510	13510	10
475	20230908	111500	63499120	13500	13500	13500	13500	0
476	20230908	111400	63499120	13500	13500	13500	13500	4
477	20230908	111300	63445120	13520	13500	13520	13500	181
478	20230908	111200	60998660	13500	13500	13510	13500	23
479	20230908	111100	60688020	13500	13500	13500	13500	0
480	20230908	111000	60688020	13500	13510	13510	13500	10
481	20230908	110900	60552980	13510	13510	13510	13510	5
482	20230908	110800	60485430	13510	13510	13510	13510	0
483	20230908	110700	60485430	13510	13520	13520	13510	19
484	20230908	110600	60228640	13530	13530	13530	13530	0
485	20230908	110500	60228640	13530	13530	13530	13530	7
486	20230908	110400	60133930	13530	13530	13530	13530	3
487	20230908	110300	60093340	13540	13540	13540	13540	8
488	20230908	110200	59985020	13540	13540	13540	13540	6
489	20230908	110100	59903780	13540	13540	13540	13540	0
490	20230908	110000	59903780	13540	13570	13580	13540	504
491	20230908	105900	53064520	13560	13540	13560	13540	23
492	20230908	105800	52752960	13540	13540	13540	13540	7
493	20230908	105700	52658180	13540	13510	13540	13510	11
494	20230908	105600	52509370	13510	13510	13510	13510	4
495	20230908	105500	52455330	13510	13510	13510	13510	7
496	20230908	105400	52360760	13510	13510	13510	13510	9
497	20230908	105300	52239170	13510	13510	13510	13510	11
498	20230908	105200	52090560	13510	13510	13510	13510	0
499	20230908	105100	52090560	13510	13510	13510	13510	9
500	20230908	105000	51968970	13510	13510	13510	13510	4
501	20230908	104900	51914930	13510	13510	13510	13510	4
502	20230908	104800	51860890	13510	13510	13510	13510	8
503	20230908	104700	51752810	13510	13510	13510	13510	7
504	20230908	104600	51658240	13510	13510	13510	13510	8
505	20230908	104500	51550160	13510	13510	13510	13510	3
506	20230908	104400	51509630	13510	13520	13520	13510	14
507	20230908	104300	51320410	13510	13510	13510	13510	9
508	20230908	104200	51198820	13510	13510	13510	13510	0
509	20230908	104100	51198820	13510	13510	13510	13510	18
510	20230908	104000	50955640	13510	13510	13510	13510	3
511	20230908	103900	50915110	13510	13510	13510	13510	0
512	20230908	103800	50915110	13510	13520	13520	13510	12
513	20230908	103700	50752960	13520	13520	13520	13520	3
514	20230908	103600	50712400	13520	13520	13520	13520	4
515	20230908	103500	50658320	13530	13530	13530	13530	10
516	20230908	103400	50523020	13540	13540	13540	13540	2
517	20230908	103300	50495940	13550	13550	13550	13550	1
518	20230908	103200	50482390	13550	13560	13560	13550	6
519	20230908	103100	50401060	13580	13580	13580	13580	0
520	20230908	103000	50401060	13580	13550	13580	13550	504
521	20230908	102900	43561760	13560	13560	13560	13560	3
522	20230908	102800	43521080	13560	13550	13560	13550	13
523	20230908	102700	43344830	13540	13520	13540	13520	30
524	20230908	102600	42939030	13510	13510	13510	13510	0
525	20230908	102500	42939030	13510	13510	13510	13510	10
526	20230908	102400	42803930	13530	13530	13530	13530	0
527	20230908	102300	42803930	13530	13520	13530	13520	218
528	20230908	102200	39854570	13530	13530	13530	13530	0
529	20230908	102100	39854570	13530	13530	13530	13530	85
530	20230908	102000	38704520	13580	13580	13580	13580	0
531	20230908	101900	38704520	13580	13570	13580	13570	8
532	20230908	101800	38595940	13530	13510	13530	13510	12
533	20230908	101700	38433700	13510	13510	13510	13510	3
534	20230908	101600	38393170	13510	13510	13510	13510	6
535	20230908	101500	38312110	13510	13510	13510	13510	11
536	20230908	101400	38163500	13510	13510	13510	13510	3
537	20230908	101300	38122970	13510	13510	13510	13500	11
538	20230908	101200	37974400	13520	13520	13520	13520	14
539	20230908	101100	37785120	13520	13530	13530	13520	5
540	20230908	101000	37717500	13530	13530	13530	13530	3
541	20230908	100900	37676910	13540	13540	13540	13540	5
542	20230908	100800	37609210	13540	13560	13570	13540	10
543	20230908	100700	37473660	13520	13560	13560	13520	52
544	20230908	100600	36769920	13560	13580	13580	13560	6
545	20230908	100500	36688500	13600	13600	13600	13600	0
546	20230908	100400	36688500	13600	13600	13600	13600	3
547	20230908	100300	36647700	13610	13610	13610	13610	2
548	20230908	100200	36620480	13600	13600	13600	13600	3
549	20230908	100100	36579680	13600	13640	13650	13600	14
550	20230908	100000	36388860	13640	13630	13650	13610	525
551	20230908	095900	29228250	13610	13610	13610	13610	0
552	20230908	095800	29228250	13610	13610	13610	13610	1
553	20230908	095700	29214640	13580	13580	13580	13580	0
554	20230908	095600	29214640	13580	13580	13580	13580	0
555	20230908	095500	29214640	13580	13580	13580	13580	0
556	20230908	095400	29214640	13580	13580	13580	13580	0
557	20230908	095300	29214640	13580	13580	13580	13580	123
558	20230908	095200	27544300	13620	13610	13620	13560	152
559	20230908	095100	25482550	13610	13610	13610	13610	0
560	20230908	095000	25482550	13610	13610	13610	13610	0
561	20230908	094900	25482550	13610	13610	13610	13610	2
562	20230908	094800	25455330	13620	13650	13650	13620	5
563	20230908	094700	25387170	13630	13650	13650	13620	14
564	20230908	094600	25196310	13650	13650	13650	13650	2
565	20230908	094500	25169010	13640	13640	13640	13640	0
566	20230908	094400	25169010	13640	13640	13640	13640	1
567	20230908	094300	25155370	13650	13650	13650	13650	1
568	20230908	094200	25141720	13650	13650	13650	13650	0
569	20230908	094100	25141720	13650	13650	13650	13650	0
570	20230908	094000	25141720	13650	13650	13650	13650	0
571	20230908	093900	25141720	13650	13650	13650	13650	0
572	20230908	093800	25141720	13650	13650	13650	13650	0
573	20230908	093700	25141720	13650	13650	13650	13650	0
574	20230908	093600	25141720	13650	13650	13650	13650	0
575	20230908	093500	25141720	13650	13650	13650	13650	0
576	20230908	093400	25141720	13650	13650	13650	13650	0
577	20230908	093300	25141720	13650	13640	13650	13640	8
578	20230908	093200	25032550	13650	13640	13650	13640	12
579	20230908	093100	24868860	13530	13540	13640	13530	94
580	20230908	093000	23596610	13550	13610	13650	13540	531
581	20230908	092900	16358550	13600	13600	13600	13600	0
582	20230908	092800	16358550	13600	13600	13600	13600	3
583	20230908	092700	16317750	13610	13610	13610	13610	0
584	20230908	092600	16317750	13610	13610	13610	13610	0
585	20230908	092500	16317750	13610	13610	13610	13610	3
586	20230908	092400	16276920	13620	13620	13620	13620	0
587	20230908	092300	16276920	13620	13620	13620	13620	0
588	20230908	092200	16276920	13620	13620	13620	13620	0
589	20230908	092100	16276920	13620	13620	13620	13620	3
590	20230908	092000	16236060	13640	13640	13640	13640	2
591	20230908	091900	16208780	13610	13610	13610	13610	0
592	20230908	091800	16208780	13610	13620	13620	13610	6
593	20230908	091700	16127080	13620	13620	13620	13620	0
594	20230908	091600	16127080	13620	13620	13620	13620	3
595	20230908	091500	16086220	13640	13610	13640	13610	500
596	20230908	091400	9278120	13610	13610	13610	13610	0
597	20230908	091300	9278120	13610	13610	13610	13610	2
598	20230908	091200	9250900	13580	13580	13580	13580	1
599	20230908	091100	9237320	13610	13610	13610	13610	0
600	20230908	091000	9237320	13610	13610	13610	13610	0
601	20230908	090900	9237320	13610	13610	13610	13610	2
602	20230908	090800	9210100	13560	13560	13560	13560	20
603	20230908	090700	8938900	13560	13560	13560	13560	0
604	20230908	090600	8938900	13560	13580	13580	13560	5
605	20230908	090500	8871040	13590	13590	13590	13590	0
606	20230908	090400	8871040	13590	13590	13630	13580	27
607	20230908	090300	8504150	13600	13600	13600	13600	0
608	20230908	090200	8504150	13600	13600	13600	13600	0
609	20230908	090100	8504150	13600	13530	13600	13530	17
610	20230908	090000	8273440	13640	13530	13640	13530	611