KissMeData/110990/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195400	2952229670	12650	12650	12650	12650	3405
3	20230906	195300	2952229670	12650	12650	12650	12650	0
4	20230906	195200	2952229670	12650	12650	12650	12650	0
5	20230906	195100	2952229670	12650	12650	12650	12650	0
6	20230906	195000	2952229670	12650	12650	12650	12650	0
7	20230906	194900	2952229670	12650	12650	12650	12650	0
8	20230906	194800	2952229670	12650	12650	12650	12650	0
9	20230906	194700	2952229670	12650	12650	12650	12650	0
10	20230906	194600	2952229670	12650	12650	12650	12650	0
11	20230906	194500	2952229670	12650	12650	12650	12650	0
12	20230906	194400	2952229670	12650	12650	12650	12650	0
13	20230906	194300	2952229670	12650	12650	12650	12650	0
14	20230906	194200	2952229670	12650	12650	12650	12650	0
15	20230906	194100	2952229670	12650	12650	12650	12650	0
16	20230906	194000	2952229670	12650	12650	12650	12650	0
17	20230906	193900	2952229670	12650	12650	12650	12650	0
18	20230906	193800	2952229670	12650	12650	12650	12650	0
19	20230906	193700	2952229670	12650	12650	12650	12650	0
20	20230906	193600	2952229670	12650	12650	12650	12650	0
21	20230906	193500	2952229670	12650	12650	12650	12650	0
22	20230906	193400	2952229670	12650	12650	12650	12650	0
23	20230906	193300	2952229670	12650	12650	12650	12650	0
24	20230906	193200	2952229670	12650	12650	12650	12650	0
25	20230906	193100	2952229670	12650	12650	12650	12650	0
26	20230906	193000	2952229670	12650	12650	12650	12650	0
27	20230906	192900	2952229670	12650	12650	12650	12650	0
28	20230906	192800	2952229670	12650	12650	12650	12650	0
29	20230906	192700	2952229670	12650	12650	12650	12650	0
30	20230906	192600	2952229670	12650	12650	12650	12650	0
31	20230906	192500	2952229670	12650	12650	12650	12650	0
32	20230906	192400	2952229670	12650	12650	12650	12650	3405
33	20230906	192300	2952229670	12650	12650	12650	12650	0
34	20230906	192200	2952229670	12650	12650	12650	12650	0
35	20230906	192100	2952229670	12650	12650	12650	12650	0
36	20230906	192000	2952229670	12650	12650	12650	12650	0
37	20230906	191900	2952229670	12650	12650	12650	12650	0
38	20230906	191800	2952229670	12650	12650	12650	12650	0
39	20230906	191700	2952229670	12650	12650	12650	12650	0
40	20230906	191600	2952229670	12650	12650	12650	12650	0
41	20230906	191500	2952229670	12650	12650	12650	12650	0
42	20230906	191400	2952229670	12650	12650	12650	12650	0
43	20230906	191300	2952229670	12650	12650	12650	12650	0
44	20230906	191200	2952229670	12650	12650	12650	12650	0
45	20230906	191100	2952229670	12650	12650	12650	12650	0
46	20230906	191000	2952229670	12650	12650	12650	12650	0
47	20230906	190900	2952229670	12650	12650	12650	12650	0
48	20230906	190800	2952229670	12650	12650	12650	12650	0
49	20230906	190700	2952229670	12650	12650	12650	12650	0
50	20230906	190600	2952229670	12650	12650	12650	12650	0
51	20230906	190500	2952229670	12650	12650	12650	12650	0
52	20230906	190400	2952229670	12650	12650	12650	12650	0
53	20230906	190300	2952229670	12650	12650	12650	12650	0
54	20230906	190200	2952229670	12650	12650	12650	12650	0
55	20230906	190100	2952229670	12650	12650	12650	12650	0
56	20230906	190000	2952229670	12650	12650	12650	12650	0
57	20230906	185900	2952229670	12650	12650	12650	12650	0
58	20230906	185800	2952229670	12650	12650	12650	12650	0
59	20230906	185700	2952229670	12650	12650	12650	12650	0
60	20230906	185600	2952229670	12650	12650	12650	12650	0
61	20230906	185500	2952229670	12650	12650	12650	12650	0
62	20230906	185400	2952229670	12650	12650	12650	12650	3405
63	20230906	185300	2952229670	12650	12650	12650	12650	0
64	20230906	185200	2952229670	12650	12650	12650	12650	0
65	20230906	185100	2952229670	12650	12650	12650	12650	0
66	20230906	185000	2952229670	12650	12650	12650	12650	0
67	20230906	184900	2952229670	12650	12650	12650	12650	0
68	20230906	184800	2952229670	12650	12650	12650	12650	0
69	20230906	184700	2952229670	12650	12650	12650	12650	0
70	20230906	184600	2952229670	12650	12650	12650	12650	0
71	20230906	184500	2952229670	12650	12650	12650	12650	0
72	20230906	184400	2952229670	12650	12650	12650	12650	0
73	20230906	184300	2952229670	12650	12650	12650	12650	0
74	20230906	184200	2952229670	12650	12650	12650	12650	0
75	20230906	184100	2952229670	12650	12650	12650	12650	0
76	20230906	184000	2952229670	12650	12650	12650	12650	0
77	20230906	183900	2952229670	12650	12650	12650	12650	0
78	20230906	183800	2952229670	12650	12650	12650	12650	0
79	20230906	183700	2952229670	12650	12650	12650	12650	0
80	20230906	183600	2952229670	12650	12650	12650	12650	0
81	20230906	183500	2952229670	12650	12650	12650	12650	0
82	20230906	183400	2952229670	12650	12650	12650	12650	0
83	20230906	183300	2952229670	12650	12650	12650	12650	0
84	20230906	183200	2952229670	12650	12650	12650	12650	0
85	20230906	183100	2952229670	12650	12650	12650	12650	0
86	20230906	183000	2952229670	12650	12650	12650	12650	0
87	20230906	182900	2952229670	12650	12650	12650	12650	0
88	20230906	182800	2952229670	12650	12650	12650	12650	0
89	20230906	182700	2952229670	12650	12650	12650	12650	0
90	20230906	182600	2952229670	12650	12650	12650	12650	0
91	20230906	182500	2952229670	12650	12650	12650	12650	0
92	20230906	182400	2952229670	12650	12650	12650	12650	3405
93	20230906	182300	2952229670	12650	12650	12650	12650	0
94	20230906	182200	2952229670	12650	12650	12650	12650	0
95	20230906	182100	2952229670	12650	12650	12650	12650	0
96	20230906	182000	2952229670	12650	12650	12650	12650	0
97	20230906	181900	2952229670	12650	12650	12650	12650	0
98	20230906	181800	2952229670	12650	12650	12650	12650	0
99	20230906	181700	2952229670	12650	12650	12650	12650	0
100	20230906	181600	2952229670	12650	12650	12650	12650	0
101	20230906	181500	2952229670	12650	12650	12650	12650	0
102	20230906	181400	2952229670	12650	12650	12650	12650	0
103	20230906	181300	2952229670	12650	12650	12650	12650	0
104	20230906	181200	2952229670	12650	12650	12650	12650	0
105	20230906	181100	2952229670	12650	12650	12650	12650	0
106	20230906	181000	2952229670	12650	12650	12650	12650	0
107	20230906	180900	2952229670	12650	12650	12650	12650	0
108	20230906	180800	2952229670	12650	12650	12650	12650	0
109	20230906	180700	2952229670	12650	12650	12650	12650	0
110	20230906	180600	2952229670	12650	12650	12650	12650	0
111	20230906	180500	2952229670	12650	12650	12650	12650	0
112	20230906	180400	2952229670	12650	12650	12650	12650	0
113	20230906	180300	2952229670	12650	12650	12650	12650	0
114	20230906	180200	2952229670	12650	12650	12650	12650	0
115	20230906	180100	2952229670	12650	12650	12650	12650	0
116	20230906	180000	2952229670	12650	12650	12650	12650	0
117	20230906	175900	2952229670	12650	12650	12650	12650	0
118	20230906	175800	2952229670	12650	12650	12650	12650	0
119	20230906	175700	2952229670	12650	12650	12650	12650	0
120	20230906	175600	2952229670	12650	12650	12650	12650	0
121	20230906	175500	2952229670	12650	12650	12650	12650	0
122	20230906	175400	2952229670	12650	12650	12650	12650	3405
123	20230906	175300	2952229670	12650	12650	12650	12650	0
124	20230906	175200	2952229670	12650	12650	12650	12650	0
125	20230906	175100	2952229670	12650	12650	12650	12650	0
126	20230906	175000	2952229670	12650	12650	12650	12650	0
127	20230906	174900	2952229670	12650	12650	12650	12650	0
128	20230906	174800	2952229670	12650	12650	12650	12650	0
129	20230906	174700	2952229670	12650	12650	12650	12650	0
130	20230906	174600	2952229670	12650	12650	12650	12650	0
131	20230906	174500	2952229670	12650	12650	12650	12650	0
132	20230906	174400	2952229670	12650	12650	12650	12650	0
133	20230906	174300	2952229670	12650	12650	12650	12650	0
134	20230906	174200	2952229670	12650	12650	12650	12650	0
135	20230906	174100	2952229670	12650	12650	12650	12650	0
136	20230906	174000	2952229670	12650	12650	12650	12650	0
137	20230906	173900	2952229670	12650	12650	12650	12650	0
138	20230906	173800	2952229670	12650	12650	12650	12650	0
139	20230906	173700	2952229670	12650	12650	12650	12650	0
140	20230906	173600	2952229670	12650	12650	12650	12650	0
141	20230906	173500	2952229670	12650	12650	12650	12650	0
142	20230906	173400	2952229670	12650	12650	12650	12650	0
143	20230906	173300	2952229670	12650	12650	12650	12650	0
144	20230906	173200	2952229670	12650	12650	12650	12650	0
145	20230906	173100	2952229670	12650	12650	12650	12650	0
146	20230906	173000	2952229670	12650	12650	12650	12650	0
147	20230906	172900	2952229670	12650	12650	12650	12650	0
148	20230906	172800	2952229670	12650	12650	12650	12650	0
149	20230906	172700	2952229670	12650	12650	12650	12650	0
150	20230906	172600	2952229670	12650	12650	12650	12650	0
151	20230906	172500	2952229670	12650	12650	12650	12650	0
152	20230906	172400	2952229670	12650	12650	12650	12650	3405
153	20230906	172300	2952229670	12650	12650	12650	12650	0
154	20230906	172200	2952229670	12650	12650	12650	12650	0
155	20230906	172100	2952229670	12650	12650	12650	12650	0
156	20230906	172000	2952229670	12650	12650	12650	12650	0
157	20230906	171900	2952229670	12650	12650	12650	12650	0
158	20230906	171800	2952229670	12650	12650	12650	12650	0
159	20230906	171700	2952229670	12650	12650	12650	12650	0
160	20230906	171600	2952229670	12650	12650	12650	12650	0
161	20230906	171500	2952229670	12650	12650	12650	12650	0
162	20230906	171400	2952229670	12650	12650	12650	12650	0
163	20230906	171300	2952229670	12650	12650	12650	12650	0
164	20230906	171200	2952229670	12650	12650	12650	12650	0
165	20230906	171100	2952229670	12650	12650	12650	12650	0
166	20230906	171000	2952229670	12650	12650	12650	12650	0
167	20230906	170900	2952229670	12650	12650	12650	12650	0
168	20230906	170800	2952229670	12650	12650	12650	12650	0
169	20230906	170700	2952229670	12650	12650	12650	12650	0
170	20230906	170600	2952229670	12650	12650	12650	12650	0
171	20230906	170500	2952229670	12650	12650	12650	12650	0
172	20230906	170400	2952229670	12650	12650	12650	12650	0
173	20230906	170300	2952229670	12650	12650	12650	12650	0
174	20230906	170200	2952229670	12650	12650	12650	12650	0
175	20230906	170100	2952229670	12650	12650	12650	12650	0
176	20230906	170000	2952229670	12650	12650	12650	12650	0
177	20230906	165900	2952229670	12650	12650	12650	12650	0
178	20230906	165800	2952229670	12650	12650	12650	12650	0
179	20230906	165700	2952229670	12650	12650	12650	12650	0
180	20230906	165600	2952229670	12650	12650	12650	12650	0
181	20230906	165500	2952229670	12650	12650	12650	12650	0
182	20230906	165400	2952229670	12650	12650	12650	12650	3405
183	20230906	165300	2952229670	12650	12650	12650	12650	0
184	20230906	165200	2952229670	12650	12650	12650	12650	0
185	20230906	165100	2952229670	12650	12650	12650	12650	0
186	20230906	165000	2952229670	12650	12650	12650	12650	0
187	20230906	164900	2952229670	12650	12650	12650	12650	0
188	20230906	164800	2952229670	12650	12650	12650	12650	0
189	20230906	164700	2952229670	12650	12650	12650	12650	0
190	20230906	164600	2952229670	12650	12650	12650	12650	0
191	20230906	164500	2952229670	12650	12650	12650	12650	0
192	20230906	164400	2952229670	12650	12650	12650	12650	0
193	20230906	164300	2952229670	12650	12650	12650	12650	0
194	20230906	164200	2952229670	12650	12650	12650	12650	0
195	20230906	164100	2952229670	12650	12650	12650	12650	0
196	20230906	164000	2952229670	12650	12650	12650	12650	0
197	20230906	163900	2952229670	12650	12650	12650	12650	0
198	20230906	163800	2952229670	12650	12650	12650	12650	0
199	20230906	163700	2952229670	12650	12650	12650	12650	0
200	20230906	163600	2952229670	12650	12650	12650	12650	0
201	20230906	163500	2952229670	12650	12650	12650	12650	0
202	20230906	163400	2952229670	12650	12650	12650	12650	0
203	20230906	163300	2952229670	12650	12650	12650	12650	0
204	20230906	163200	2952229670	12650	12650	12650	12650	0
205	20230906	163100	2952229670	12650	12650	12650	12650	0
206	20230906	163000	2952229670	12650	12650	12650	12650	0
207	20230906	162900	2952229670	12650	12650	12650	12650	0
208	20230906	162800	2952229670	12650	12650	12650	12650	0
209	20230906	162700	2952229670	12650	12650	12650	12650	0
210	20230906	162600	2952229670	12650	12650	12650	12650	0
211	20230906	162500	2952229670	12650	12650	12650	12650	0
212	20230906	162400	2952229670	12650	12650	12650	12650	3405
213	20230906	162300	2952229670	12650	12650	12650	12650	0
214	20230906	162200	2952229670	12650	12650	12650	12650	0
215	20230906	162100	2952229670	12650	12650	12650	12650	0
216	20230906	162000	2952229670	12650	12650	12650	12650	0
217	20230906	161900	2952229670	12650	12650	12650	12650	0
218	20230906	161800	2952229670	12650	12650	12650	12650	0
219	20230906	161700	2952229670	12650	12650	12650	12650	0
220	20230906	161600	2952229670	12650	12650	12650	12650	0
221	20230906	161500	2952229670	12650	12650	12650	12650	0
222	20230906	161400	2952229670	12650	12650	12650	12650	0
223	20230906	161300	2952229670	12650	12650	12650	12650	0
224	20230906	161200	2952229670	12650	12650	12650	12650	0
225	20230906	161100	2952229670	12650	12650	12650	12650	0
226	20230906	161000	2952229670	12650	12650	12650	12650	0
227	20230906	160900	2952229670	12650	12650	12650	12650	0
228	20230906	160800	2952229670	12650	12650	12650	12650	0
229	20230906	160700	2952229670	12650	12650	12650	12650	0
230	20230906	160600	2952229670	12650	12650	12650	12650	0
231	20230906	160500	2952229670	12650	12650	12650	12650	0
232	20230906	160400	2952229670	12650	12650	12650	12650	0
233	20230906	160300	2952229670	12650	12650	12650	12650	0
234	20230906	160200	2952229670	12650	12650	12650	12650	0
235	20230906	160100	2952229670	12650	12650	12650	12650	0
236	20230906	160000	2952229670	12650	12650	12650	12650	0
237	20230906	155900	2952229670	12650	12650	12650	12650	0
238	20230906	155800	2952229670	12650	12650	12650	12650	0
239	20230906	155700	2952229670	12650	12650	12650	12650	0
240	20230906	155600	2952229670	12650	12650	12650	12650	0
241	20230906	155500	2952229670	12650	12650	12650	12650	0
242	20230906	155400	2952229670	12650	12650	12650	12650	3405
243	20230906	155300	2952229670	12650	12650	12650	12650	0
244	20230906	155200	2952229670	12650	12650	12650	12650	0
245	20230906	155100	2952229670	12650	12650	12650	12650	0
246	20230906	155000	2952229670	12650	12650	12650	12650	0
247	20230906	154900	2952229670	12650	12650	12650	12650	0
248	20230906	154800	2952229670	12650	12650	12650	12650	0
249	20230906	154700	2952229670	12650	12650	12650	12650	0
250	20230906	154600	2952229670	12650	12650	12650	12650	0
251	20230906	154500	2952229670	12650	12650	12650	12650	0
252	20230906	154400	2952229670	12650	12650	12650	12650	0
253	20230906	154300	2952229670	12650	12650	12650	12650	0
254	20230906	154200	2952229670	12650	12650	12650	12650	0
255	20230906	154100	2952229670	12650	12650	12650	12650	0
256	20230906	154000	2952229670	12650	12650	12650	12650	0
257	20230906	153900	2952229670	12650	12650	12650	12650	0
258	20230906	153800	2952229670	12650	12650	12650	12650	0
259	20230906	153700	2952229670	12650	12650	12650	12650	0
260	20230906	153600	2952229670	12650	12650	12650	12650	0
261	20230906	153500	2952229670	12650	12650	12650	12650	0
262	20230906	153400	2952229670	12650	12650	12650	12650	0
263	20230906	153300	2952229670	12650	12650	12650	12650	0
264	20230906	153200	2952229670	12650	12650	12650	12650	0
265	20230906	153100	2952229670	12650	12650	12650	12650	0
266	20230906	153000	2952229670	12650	12650	12650	12650	3405
267	20230906	152900	2909156420	12590	12590	12590	12590	0
268	20230906	152800	2909156420	12590	12590	12590	12590	0
269	20230906	152700	2909156420	12590	12590	12590	12590	0
270	20230906	152600	2909156420	12590	12590	12590	12590	0
271	20230906	152500	2909156420	12590	12590	12590	12590	0
272	20230906	152400	2909156420	12590	12590	12590	12590	0
273	20230906	152300	2909156420	12590	12590	12590	12590	0
274	20230906	152200	2909156420	12590	12590	12590	12590	0
275	20230906	152100	2909156420	12590	12590	12590	12590	0
276	20230906	152000	2909156420	12590	12590	12590	12590	0
277	20230906	151900	2909156420	12590	12570	12600	12540	5477
278	20230906	151800	2840410700	12590	12610	12610	12590	231
279	20230906	151700	2837501080	12750	12740	12750	12740	76
280	20230906	151600	2836532720	12740	12740	12750	12740	46
281	20230906	151500	2835946490	12750	12720	12750	12720	578
282	20230906	151400	2828588810	12740	12740	12740	12740	0
283	20230906	151300	2828588810	12740	12680	12740	12680	874
284	20230906	151200	2817470980	12680	12680	12680	12680	90
285	20230906	151100	2816329780	12610	12570	12690	12570	144
286	20230906	151000	2814510820	12630	12630	12630	12630	29
287	20230906	150900	2814144550	12680	12680	12690	12680	948
288	20230906	150800	2802123360	12680	12680	12680	12680	1
289	20230906	150700	2802110680	12620	12590	12620	12590	933
290	20230906	150600	2790349340	12550	12550	12590	12550	1250
291	20230906	150500	2774661800	12540	12560	12560	12540	2915
292	20230906	150400	2738097920	12560	12570	12570	12560	1415
293	20230906	150300	2720325270	12560	12610	12610	12560	6258
294	20230906	150200	2641577940	12610	12660	12660	12610	2011
295	20230906	150100	2616195920	12660	12670	12670	12620	3612
296	20230906	150000	2570478180	12680	12660	12690	12660	1030
297	20230906	145900	2557418090	12700	12700	12700	12700	0
298	20230906	145800	2557418090	12700	12600	12700	12600	1169
299	20230906	145700	2542660570	12620	12620	12650	12580	3648
300	20230906	145600	2496705780	12620	12700	12710	12620	3033
301	20230906	145500	2458365870	12690	12690	12690	12680	80
302	20230906	145400	2457350840	12680	12680	12690	12680	169
303	20230906	145300	2455207490	12670	12680	12690	12670	161
304	20230906	145200	2453166790	12690	12680	12690	12680	69
305	20230906	145100	2452291700	12690	12710	12710	12680	777
306	20230906	145000	2442429100	12710	12760	12760	12710	484
307	20230906	144900	2436265620	12770	12760	12770	12760	88
308	20230906	144800	2435141910	12760	12760	12760	12760	50
309	20230906	144700	2434503910	12770	12770	12770	12770	0
310	20230906	144600	2434503910	12770	12790	12790	12770	2313
311	20230906	144500	2404947040	12790	12790	12800	12790	258
312	20230906	144400	2401646410	12790	12810	12810	12790	185
313	20230906	144300	2399276640	12810	12820	12820	12780	896
314	20230906	144200	2387803310	12810	12810	12810	12810	0
315	20230906	144100	2387803310	12810	12810	12810	12810	1
316	20230906	144000	2387790500	12800	12800	12800	12800	126
317	20230906	143900	2386177700	12790	12780	12790	12780	50
318	20230906	143800	2385538300	12860	12860	12860	12860	0
319	20230906	143700	2385538300	12860	12790	12860	12790	2576
320	20230906	143600	2352424910	12780	12770	12780	12770	16
321	20230906	143500	2352220570	12750	12740	12750	12740	162
322	20230906	143400	2350156070	12740	12730	12740	12730	93
323	20230906	143300	2348971550	12740	12770	12770	12740	74
324	20230906	143200	2348026630	12770	12780	12780	12770	488
325	20230906	143100	2341792560	12790	12790	12790	12790	71
326	20230906	143000	2340884470	12840	12840	12840	12840	0
327	20230906	142900	2340884470	12840	12840	12840	12840	84
328	20230906	142800	2339805910	12840	12800	12840	12800	256
329	20230906	142700	2336526540	12790	12790	12790	12790	0
330	20230906	142600	2336526540	12790	12790	12790	12790	0
331	20230906	142500	2336526540	12790	12780	12790	12780	104
332	20230906	142400	2335197070	12770	12780	12780	12770	67
333	20230906	142300	2334340830	12780	12780	12780	12780	53
334	20230906	142200	2333663490	12760	12760	12760	12760	0
335	20230906	142100	2333663490	12760	12750	12760	12750	140
336	20230906	142000	2331877320	12760	12760	12760	12760	100
337	20230906	141900	2330601320	12750	12750	12750	12750	141
338	20230906	141800	2328803570	12730	12730	12730	12730	0
339	20230906	141700	2328803570	12730	12750	12750	12730	125
340	20230906	141600	2327210350	12740	12740	12740	12740	45
341	20230906	141500	2326637050	12740	12750	12750	12740	303
342	20230906	141400	2322774340	12780	12780	12780	12780	0
343	20230906	141300	2322774340	12780	12780	12780	12780	0
344	20230906	141200	2322774340	12780	12780	12780	12780	0
345	20230906	141100	2322774340	12780	12780	12780	12780	151
346	20230906	141000	2320844560	12750	12740	12750	12740	1278
347	20230906	140900	2304554600	12740	12740	12740	12740	3
348	20230906	140800	2304516380	12740	12720	12740	12720	141
349	20230906	140700	2302720500	12720	12720	12720	12710	84
350	20230906	140600	2301652070	12730	12730	12740	12730	179
351	20230906	140500	2299372610	12740	12740	12740	12740	200
352	20230906	140400	2296824610	12720	12710	12720	12710	178
353	20230906	140300	2294561690	12700	12700	12700	12700	121
354	20230906	140200	2293024990	12710	12730	12730	12710	100
355	20230906	140100	2291752290	12730	12730	12730	12730	10
356	20230906	140000	2291624990	12740	12740	12740	12740	355
357	20230906	135900	2287102290	12740	12750	12750	12740	222
358	20230906	135800	2284272790	12750	12750	12750	12750	104
359	20230906	135700	2282946790	12750	12700	12750	12700	937
360	20230906	135600	2271029490	12720	12720	12720	12720	75
361	20230906	135500	2270075490	12740	12740	12740	12740	1161
362	20230906	135400	2255284350	12750	12750	12750	12750	0
363	20230906	135300	2255284350	12750	12750	12750	12750	80
364	20230906	135200	2254264350	12750	12750	12750	12750	650
365	20230906	135100	2245976850	12750	12790	12790	12750	1218
366	20230906	135000	2230438670	12810	12810	12810	12810	0
367	20230906	134900	2230438670	12810	12810	12810	12810	145
368	20230906	134800	2228581220	12800	12800	12800	12800	7
369	20230906	134700	2228491620	12810	12810	12810	12810	0
370	20230906	134600	2228491620	12810	12780	12810	12780	673
371	20230906	134500	2219885410	12770	12770	12770	12770	201
372	20230906	134400	2217318640	12780	12780	12780	12780	150
373	20230906	134300	2215401640	12780	12780	12780	12780	0
374	20230906	134200	2215401640	12780	12810	12810	12770	123
375	20230906	134100	2213829130	12810	12810	12810	12810	0
376	20230906	134000	2213829130	12810	12820	12820	12810	111
377	20230906	133900	2212406440	12810	12810	12810	12810	0
378	20230906	133800	2212406440	12810	12780	12810	12780	144
379	20230906	133700	2210564890	12760	12790	12790	12760	254
380	20230906	133600	2207321700	12790	12820	12820	12790	587
381	20230906	133500	2199811450	12810	12830	12830	12810	670
382	20230906	133400	2191222840	12830	12830	12830	12830	29
383	20230906	133300	2190850770	12840	12840	12840	12840	72
384	20230906	133200	2189926290	12840	12840	12840	12840	10
385	20230906	133100	2189797890	12830	12840	12840	12830	155
386	20230906	133000	2187808740	12840	12840	12840	12840	25
387	20230906	132900	2187487740	12850	12850	12850	12840	90
388	20230906	132800	2186331390	12850	12870	12870	12850	249
389	20230906	132700	2183129450	12870	12850	12870	12850	3
390	20230906	132600	2183090860	12870	12870	12870	12870	0
391	20230906	132500	2183090860	12870	12870	12870	12870	0
392	20230906	132400	2183090860	12870	12870	12870	12850	93
393	20230906	132300	2181894950	12870	12870	12870	12870	210
394	20230906	132200	2179192250	12890	12920	12920	12890	336
395	20230906	132100	2174854810	12960	12950	12960	12950	14
396	20230906	132000	2174673470	12910	12890	12910	12890	427
397	20230906	131900	2169167180	12890	12930	12930	12890	2771
398	20230906	131800	2133398110	12980	12980	12980	12980	2
399	20230906	131700	2133372150	12990	12990	12990	12990	231
400	20230906	131600	2130371460	12990	12970	13000	12970	5094
401	20230906	131500	2064195640	12970	12930	12970	12930	856
402	20230906	131400	2053112930	12920	12910	12920	12910	443
403	20230906	131300	2047393130	12900	12900	12900	12900	373
404	20230906	131200	2042581430	12890	12890	12890	12890	412
405	20230906	131100	2037270750	12890	12890	12890	12890	394
406	20230906	131000	2032192090	12890	12890	12890	12890	536
407	20230906	130900	2025283050	12890	12890	12890	12850	938
408	20230906	130800	2013205520	12880	12870	12880	12870	514
409	20230906	130700	2006588360	12870	12860	12870	12860	487
410	20230906	130600	2000323510	12850	12850	12850	12850	404
411	20230906	130500	1995132110	12840	12850	12850	12830	532
412	20230906	130400	1988298460	12850	12820	12860	12820	2203
413	20230906	130300	1960017640	12840	12780	12840	12780	1013
414	20230906	130200	1947029470	12770	12750	12770	12750	71
415	20230906	130100	1946123340	12740	12720	12740	12720	1488
416	20230906	130000	1927170800	12720	12750	12760	12720	1044
417	20230906	125900	1913861190	12750	12700	12750	12700	427
418	20230906	125800	1908431870	12670	12660	12670	12660	387
419	20230906	125700	1903529430	12650	12630	12650	12630	248
420	20230906	125600	1900394590	12630	12630	12630	12630	50
421	20230906	125500	1899763090	12630	12600	12630	12600	1061
422	20230906	125400	1886394280	12630	12600	12640	12600	223
423	20230906	125300	1883577480	12600	12600	12600	12600	0
424	20230906	125200	1883577480	12600	12600	12600	12600	0
425	20230906	125100	1883577480	12600	12600	12600	12600	0
426	20230906	125000	1883577480	12600	12600	12600	12600	0
427	20230906	124900	1883577480	12600	12600	12600	12600	0
428	20230906	124800	1883577480	12600	12600	12600	12590	231
429	20230906	124700	1880667450	12600	12600	12600	12600	260
430	20230906	124600	1877391450	12600	12600	12600	12600	0
431	20230906	124500	1877391450	12600	12610	12610	12600	1312
432	20230906	124400	1860855050	12610	12610	12610	12610	639
433	20230906	124300	1852797260	12610	12610	12610	12610	30
434	20230906	124200	1852418960	12610	12620	12620	12610	1605
435	20230906	124100	1832164990	12620	12620	12620	12620	15
436	20230906	124000	1831975690	12620	12620	12620	12620	11
437	20230906	123900	1831836870	12620	12620	12620	12620	95
438	20230906	123800	1830637970	12620	12620	12620	12620	18
439	20230906	123700	1830410810	12620	12620	12620	12620	0
440	20230906	123600	1830410810	12620	12620	12620	12620	0
441	20230906	123500	1830410810	12620	12620	12620	12620	60
442	20230906	123400	1829653610	12620	12620	12620	12620	54
443	20230906	123300	1828972130	12620	12620	12620	12620	0
444	20230906	123200	1828972130	12620	12620	12620	12620	10
445	20230906	123100	1828845930	12620	12620	12620	12620	0
446	20230906	123000	1828845930	12620	12620	12620	12620	3
447	20230906	122900	1828808070	12620	12620	12620	12620	0
448	20230906	122800	1828808070	12620	12620	12620	12620	14
449	20230906	122700	1828631390	12620	12620	12620	12620	0
450	20230906	122600	1828631390	12620	12620	12620	12620	0
451	20230906	122500	1828631390	12620	12620	12620	12620	495
452	20230906	122400	1822384490	12620	12620	12620	12620	0
453	20230906	122300	1822384490	12620	12620	12620	12620	0
454	20230906	122200	1822384490	12620	12620	12620	12620	0
455	20230906	122100	1822384490	12620	12620	12620	12620	0
456	20230906	122000	1822384490	12620	12620	12620	12620	0
457	20230906	121900	1822384490	12620	12620	12620	12620	0
458	20230906	121800	1822384490	12620	12620	12620	12620	0
459	20230906	121700	1822384490	12620	12620	12620	12620	0
460	20230906	121600	1822384490	12620	12620	12620	12620	0
461	20230906	121500	1822384490	12620	12620	12620	12620	100
462	20230906	121400	1821122490	12620	12620	12620	12620	0
463	20230906	121300	1821122490	12620	12620	12620	12620	0
464	20230906	121200	1821122490	12620	12620	12620	12620	0
465	20230906	121100	1821122490	12620	12610	12620	12610	133
466	20230906	121000	1819444100	12610	12610	12610	12610	247
467	20230906	120900	1816329430	12600	12600	12600	12600	540
468	20230906	120800	1809525430	12600	12610	12610	12600	220
469	20230906	120700	1806752910	12610	12610	12610	12610	0
470	20230906	120600	1806752910	12610	12610	12610	12610	0
471	20230906	120500	1806752910	12610	12640	12640	12610	1481
472	20230906	120400	1788060890	12640	12640	12640	12640	0
473	20230906	120300	1788060890	12640	12650	12650	12640	1294
474	20230906	120200	1771702530	12660	12660	12660	12660	298
475	20230906	120100	1767929850	12660	12660	12660	12660	42
476	20230906	120000	1767398130	12670	12670	12670	12670	0
477	20230906	115900	1767398130	12670	12670	12670	12670	200
478	20230906	115800	1764864130	12660	12660	12660	12660	199
479	20230906	115700	1762344790	12670	12670	12670	12670	6
480	20230906	115600	1762268770	12670	12670	12670	12660	107
481	20230906	115500	1760913580	12670	12690	12690	12670	73
482	20230906	115400	1759987270	12670	12670	12670	12670	27
483	20230906	115300	1759645180	12660	12660	12660	12660	0
484	20230906	115200	1759645180	12660	12660	12660	12660	0
485	20230906	115100	1759645180	12660	12670	12670	12660	120
486	20230906	115000	1758125480	12660	12670	12670	12660	287
487	20230906	114900	1754489340	12670	12670	12670	12670	100
488	20230906	114800	1753222340	12670	12670	12670	12670	0
489	20230906	114700	1753222340	12670	12670	12670	12670	0
490	20230906	114600	1753222340	12670	12670	12670	12670	0
491	20230906	114500	1753222340	12670	12670	12670	12670	83
492	20230906	114400	1752170730	12670	12670	12670	12670	0
493	20230906	114300	1752170730	12670	12670	12670	12670	0
494	20230906	114200	1752170730	12670	12670	12670	12670	0
495	20230906	114100	1752170730	12670	12670	12670	12670	0
496	20230906	114000	1752170730	12670	12670	12670	12670	0
497	20230906	113900	1752170730	12670	12670	12670	12670	0
498	20230906	113800	1752170730	12670	12670	12670	12670	0
499	20230906	113700	1752170730	12670	12670	12670	12670	0
500	20230906	113600	1752170730	12670	12670	12670	12670	1
501	20230906	113500	1752158060	12700	12700	12700	12700	24
502	20230906	113400	1751853260	12700	12700	12700	12700	0
503	20230906	113300	1751853260	12700	12680	12700	12680	5
504	20230906	113200	1751789840	12670	12670	12670	12670	212
505	20230906	113100	1749103800	12670	12670	12670	12670	0
506	20230906	113000	1749103800	12670	12670	12670	12670	0
507	20230906	112900	1749103800	12670	12670	12670	12670	1
508	20230906	112800	1749091130	12660	12660	12660	12660	0
509	20230906	112700	1749091130	12660	12660	12660	12660	31
510	20230906	112600	1748698670	12670	12670	12670	12670	0
511	20230906	112500	1748698670	12670	12670	12670	12670	0
512	20230906	112400	1748698670	12670	12670	12670	12670	968
513	20230906	112300	1736434110	12670	12670	12670	12670	0
514	20230906	112200	1736434110	12670	12670	12670	12670	138
515	20230906	112100	1734685650	12670	12670	12670	12670	50
516	20230906	112000	1734052150	12670	12670	12670	12670	0
517	20230906	111900	1734052150	12670	12670	12670	12670	0
518	20230906	111800	1734052150	12670	12670	12670	12670	1
519	20230906	111700	1734039480	12620	12630	12630	12620	69
520	20230906	111600	1733168040	12610	12620	12620	12610	808
521	20230906	111500	1722976060	12610	12650	12650	12610	767
522	20230906	111400	1713298110	12620	12690	12690	12620	3709
523	20230906	111300	1666408370	12690	12690	12690	12690	370
524	20230906	111200	1661713070	12690	12690	12690	12690	500
525	20230906	111100	1655368070	12690	12690	12690	12690	50
526	20230906	111000	1654733570	12690	12690	12690	12690	200
527	20230906	110900	1652195570	12680	12680	12680	12680	600
528	20230906	110800	1644587570	12710	12690	12710	12690	3236
529	20230906	110700	1603459710	12690	12680	12690	12680	1708
530	20230906	110600	1581800650	12680	12680	12680	12680	285
531	20230906	110500	1578186850	12680	12690	12690	12680	69
532	20230906	110400	1577311250	12690	12700	12700	12690	422
533	20230906	110300	1571955970	12700	12700	12700	12700	0
534	20230906	110200	1571955970	12700	12710	12710	12700	151
535	20230906	110100	1570037260	12710	12730	12730	12710	188
536	20230906	110000	1567646540	12700	12700	12700	12700	101
537	20230906	105900	1566363840	12720	12720	12720	12720	220
538	20230906	105800	1563565440	12700	12710	12710	12700	1540
539	20230906	105700	1544005560	12720	12710	12720	12710	51
540	20230906	105600	1543357340	12710	12710	12710	12710	1
541	20230906	105500	1543344630	12750	12750	12750	12750	0
542	20230906	105400	1543344630	12750	12750	12750	12750	9
543	20230906	105300	1543229880	12730	12730	12730	12730	310
544	20230906	105200	1539283580	12690	12710	12710	12690	1001
545	20230906	105100	1526567570	12710	12710	12720	12710	943
546	20230906	105000	1514580040	12710	12710	12710	12710	126
547	20230906	104900	1512978580	12700	12700	12700	12700	25
548	20230906	104800	1512661080	12700	12740	12740	12700	625
549	20230906	104700	1504717580	12680	12730	12740	12680	10292
550	20230906	104600	1374047940	12740	12740	12760	12730	190
551	20230906	104500	1371625920	12740	12740	12740	12720	132
552	20230906	104400	1369945000	12740	12750	12750	12740	133
553	20230906	104300	1368249260	12760	12800	12800	12760	34
554	20230906	104200	1367814750	12800	12800	12800	12800	0
555	20230906	104100	1367814750	12800	12800	12800	12800	31
556	20230906	104000	1367417950	12800	12800	12800	12800	0
557	20230906	103900	1367417950	12800	12800	12800	12800	0
558	20230906	103800	1367417950	12800	12790	12800	12790	3
559	20230906	103700	1367379570	12750	12750	12750	12750	125
560	20230906	103600	1365785820	12730	12730	12730	12730	274
561	20230906	103500	1362297800	12750	12750	12750	12750	0
562	20230906	103400	1362297800	12750	12750	12750	12750	7
563	20230906	103300	1362208550	12770	12770	12770	12770	2
564	20230906	103200	1362183010	12760	12760	12760	12760	1000
565	20230906	103100	1349423010	12810	12810	12810	12810	0
566	20230906	103000	1349423010	12810	12810	12810	12810	0
567	20230906	102900	1349423010	12810	12800	12810	12800	255
568	20230906	102800	1346157820	12800	12790	12800	12720	1719
569	20230906	102700	1324183090	12820	12790	12820	12790	308
570	20230906	102600	1320243740	12820	12790	12820	12790	433
571	20230906	102500	1314705640	12830	12780	12830	12780	1749
572	20230906	102400	1292314170	12780	12780	12780	12780	451
573	20230906	102300	1286550390	12780	12710	12780	12710	13
574	20230906	102200	1286384950	12700	12700	12700	12700	103
575	20230906	102100	1285076850	12700	12710	12730	12700	925
576	20230906	102000	1273319750	12700	12710	12710	12700	516
577	20230906	101900	1266764400	12710	12780	12780	12710	151
578	20230906	101800	1264840620	12780	12780	12780	12780	112
579	20230906	101700	1263409260	12730	12800	12800	12730	1347
580	20230906	101600	1246230540	12800	12800	12800	12750	42
581	20230906	101500	1245693440	12800	12800	12800	12800	100
582	20230906	101400	1244413440	12800	12800	12800	12790	1771
583	20230906	101300	1221749150	12800	12780	12800	12740	774
584	20230906	101200	1211850910	12770	12770	12770	12770	2
585	20230906	101100	1211825370	12780	12780	12780	12780	100
586	20230906	101000	1210547370	12770	12770	12770	12770	300
587	20230906	100900	1206716370	12770	12770	12770	12770	10
588	20230906	100800	1206588670	12720	12770	12770	12720	287
589	20230906	100700	1202924430	12770	12770	12780	12770	598
590	20230906	100600	1195284490	12770	12770	12770	12770	0
591	20230906	100500	1195284490	12770	12730	12770	12690	160
592	20230906	100400	1193251330	12730	12730	12730	12730	70
593	20230906	100300	1192360230	12770	12750	12780	12750	1203
594	20230906	100200	1177002940	12750	12720	12750	12690	1951
595	20230906	100100	1152167800	12720	12680	12720	12680	272
596	20230906	100000	1148718790	12680	12730	12730	12680	12
597	20230906	095900	1148566080	12710	12740	12740	12710	192
598	20230906	095800	1146125730	12720	12710	12720	12710	365
599	20230906	095700	1141486460	12690	12690	12690	12690	148
600	20230906	095600	1139608340	12710	12710	12710	12710	0
601	20230906	095500	1139608340	12710	12710	12710	12710	264
602	20230906	095400	1136252900	12760	12750	12770	12750	780
603	20230906	095300	1126302800	12730	12690	12730	12690	1024
604	20230906	095200	1113280380	12600	12730	12760	12600	2096
605	20230906	095100	1086650280	12700	12690	12700	12690	609
606	20230906	095000	1078916020	12680	12640	12680	12640	635
607	20230906	094900	1070867630	12670	12640	12670	12640	62
608	20230906	094800	1070082660	12640	12640	12640	12640	129
609	20230906	094700	1068452100	12590	12550	12640	12550	4373
610	20230906	094600	1013213820	12550	12530	12550	12530	4500
611	20230906	094500	956794300	12490	12490	12490	12490	46
612	20230906	094400	956219760	12490	12480	12490	12480	188
613	20230906	094300	953872120	12480	12530	12530	12480	1078
614	20230906	094200	940418230	12550	12520	12560	12520	4543
615	20230906	094100	883422660	12500	12500	12500	12500	2197
616	20230906	094000	855960160	12500	12480	12500	12470	110
617	20230906	093900	854586960	12480	12480	12480	12480	163
618	20230906	093800	852552720	12480	12510	12510	12480	1123
619	20230906	093700	838514970	12520	12560	12560	12520	269
620	20230906	093600	835144940	12540	12540	12540	12540	5
621	20230906	093500	835082240	12530	12530	12530	12530	995
622	20230906	093400	822614890	12530	12570	12570	12530	139
623	20230906	093300	820869700	12580	12590	12590	12550	1711
624	20230906	093200	799343740	12590	12640	12640	12590	2000
625	20230906	093100	774108150	12640	12640	12640	12640	15
626	20230906	093000	773918550	12670	12640	12670	12640	60
627	20230906	092900	773158620	12670	12670	12670	12670	49
628	20230906	092800	772537790	12670	12620	12670	12620	208
629	20230906	092700	769907580	12670	12620	12790	12620	6050
630	20230906	092600	692637270	12600	12590	12600	12590	1239
631	20230906	092500	677031650	12590	12510	12590	12510	1475
632	20230906	092400	658501350	12510	12450	12510	12450	2938
633	20230906	092300	621822230	12450	12450	12450	12450	38
634	20230906	092200	621349130	12450	12430	12460	12430	1775
635	20230906	092100	599240150	12430	12440	12460	12430	2533
636	20230906	092000	567705960	12430	12450	12450	12430	192
637	20230906	091900	565315860	12450	12430	12450	12410	1539
638	20230906	091800	546167120	12430	12350	12430	12340	1257
639	20230906	091700	530583410	12380	12350	12380	12320	2329
640	20230906	091600	501803600	12320	12350	12350	12320	590
641	20230906	091500	494517190	12320	12350	12360	12270	2649
642	20230906	091400	461948800	12310	12210	12340	12210	2002
643	20230906	091300	437299580	12210	12290	12290	12210	505
644	20230906	091200	431133080	12300	12180	12300	12100	6032
645	20230906	091100	357443850	12180	12210	12210	12180	2514
646	20230906	091000	326767570	12220	12270	12270	12220	1729
647	20230906	090900	305603460	12310	12290	12310	12290	170
648	20230906	090800	303510810	12260	12320	12330	12260	2963
649	20230906	090700	267057650	12310	12330	12400	12310	339
650	20230906	090600	262872800	12330	12370	12410	12330	1536
651	20230906	090500	243852470	12370	12290	12420	12290	9824
652	20230906	090400	122122690	12350	12220	12350	12220	2371
653	20230906	090300	92921540	12240	12200	12260	12180	965
654	20230906	090200	81148070	12200	12210	12320	12190	1754
655	20230906	090100	59711930	12200	12300	12350	12200	2312
656	20230906	090000	31358870	12350	12380	12380	12290	2536