KissMeData/088390/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194000	1814005250	29200	29200	29200	29200	651
3	20230912	193900	1814005250	29200	29200	29200	29200	0
4	20230912	193800	1814005250	29200	29200	29200	29200	0
5	20230912	193700	1814005250	29200	29200	29200	29200	0
6	20230912	193600	1814005250	29200	29200	29200	29200	0
7	20230912	193500	1814005250	29200	29200	29200	29200	0
8	20230912	193400	1814005250	29200	29200	29200	29200	0
9	20230912	193300	1814005250	29200	29200	29200	29200	0
10	20230912	193200	1814005250	29200	29200	29200	29200	0
11	20230912	193100	1814005250	29200	29200	29200	29200	0
12	20230912	193000	1814005250	29200	29200	29200	29200	0
13	20230912	192900	1814005250	29200	29200	29200	29200	0
14	20230912	192800	1814005250	29200	29200	29200	29200	0
15	20230912	192700	1814005250	29200	29200	29200	29200	0
16	20230912	192600	1814005250	29200	29200	29200	29200	0
17	20230912	192500	1814005250	29200	29200	29200	29200	0
18	20230912	192400	1814005250	29200	29200	29200	29200	0
19	20230912	192300	1814005250	29200	29200	29200	29200	0
20	20230912	192200	1814005250	29200	29200	29200	29200	0
21	20230912	192100	1814005250	29200	29200	29200	29200	0
22	20230912	192000	1814005250	29200	29200	29200	29200	0
23	20230912	191900	1814005250	29200	29200	29200	29200	0
24	20230912	191800	1814005250	29200	29200	29200	29200	0
25	20230912	191700	1814005250	29200	29200	29200	29200	0
26	20230912	191600	1814005250	29200	29200	29200	29200	0
27	20230912	191500	1814005250	29200	29200	29200	29200	0
28	20230912	191400	1814005250	29200	29200	29200	29200	0
29	20230912	191300	1814005250	29200	29200	29200	29200	0
30	20230912	191200	1814005250	29200	29200	29200	29200	0
31	20230912	191100	1814005250	29200	29200	29200	29200	0
32	20230912	191000	1814005250	29200	29200	29200	29200	651
33	20230912	190900	1814005250	29200	29200	29200	29200	0
34	20230912	190800	1814005250	29200	29200	29200	29200	0
35	20230912	190700	1814005250	29200	29200	29200	29200	0
36	20230912	190600	1814005250	29200	29200	29200	29200	0
37	20230912	190500	1814005250	29200	29200	29200	29200	0
38	20230912	190400	1814005250	29200	29200	29200	29200	0
39	20230912	190300	1814005250	29200	29200	29200	29200	0
40	20230912	190200	1814005250	29200	29200	29200	29200	0
41	20230912	190100	1814005250	29200	29200	29200	29200	0
42	20230912	190000	1814005250	29200	29200	29200	29200	0
43	20230912	185900	1814005250	29200	29200	29200	29200	0
44	20230912	185800	1814005250	29200	29200	29200	29200	0
45	20230912	185700	1814005250	29200	29200	29200	29200	0
46	20230912	185600	1814005250	29200	29200	29200	29200	0
47	20230912	185500	1814005250	29200	29200	29200	29200	0
48	20230912	185400	1814005250	29200	29200	29200	29200	0
49	20230912	185300	1814005250	29200	29200	29200	29200	0
50	20230912	185200	1814005250	29200	29200	29200	29200	0
51	20230912	185100	1814005250	29200	29200	29200	29200	0
52	20230912	185000	1814005250	29200	29200	29200	29200	0
53	20230912	184900	1814005250	29200	29200	29200	29200	0
54	20230912	184800	1814005250	29200	29200	29200	29200	0
55	20230912	184700	1814005250	29200	29200	29200	29200	0
56	20230912	184600	1814005250	29200	29200	29200	29200	0
57	20230912	184500	1814005250	29200	29200	29200	29200	0
58	20230912	184400	1814005250	29200	29200	29200	29200	0
59	20230912	184300	1814005250	29200	29200	29200	29200	0
60	20230912	184200	1814005250	29200	29200	29200	29200	0
61	20230912	184100	1814005250	29200	29200	29200	29200	0
62	20230912	184000	1814005250	29200	29200	29200	29200	651
63	20230912	183900	1814005250	29200	29200	29200	29200	0
64	20230912	183800	1814005250	29200	29200	29200	29200	0
65	20230912	183700	1814005250	29200	29200	29200	29200	0
66	20230912	183600	1814005250	29200	29200	29200	29200	0
67	20230912	183500	1814005250	29200	29200	29200	29200	0
68	20230912	183400	1814005250	29200	29200	29200	29200	0
69	20230912	183300	1814005250	29200	29200	29200	29200	0
70	20230912	183200	1814005250	29200	29200	29200	29200	0
71	20230912	183100	1814005250	29200	29200	29200	29200	0
72	20230912	183000	1814005250	29200	29200	29200	29200	0
73	20230912	182900	1814005250	29200	29200	29200	29200	0
74	20230912	182800	1814005250	29200	29200	29200	29200	0
75	20230912	182700	1814005250	29200	29200	29200	29200	0
76	20230912	182600	1814005250	29200	29200	29200	29200	0
77	20230912	182500	1814005250	29200	29200	29200	29200	0
78	20230912	182400	1814005250	29200	29200	29200	29200	0
79	20230912	182300	1814005250	29200	29200	29200	29200	0
80	20230912	182200	1814005250	29200	29200	29200	29200	0
81	20230912	182100	1814005250	29200	29200	29200	29200	0
82	20230912	182000	1814005250	29200	29200	29200	29200	0
83	20230912	181900	1814005250	29200	29200	29200	29200	0
84	20230912	181800	1814005250	29200	29200	29200	29200	0
85	20230912	181700	1814005250	29200	29200	29200	29200	0
86	20230912	181600	1814005250	29200	29200	29200	29200	0
87	20230912	181500	1814005250	29200	29200	29200	29200	0
88	20230912	181400	1814005250	29200	29200	29200	29200	0
89	20230912	181300	1814005250	29200	29200	29200	29200	0
90	20230912	181200	1814005250	29200	29200	29200	29200	0
91	20230912	181100	1814005250	29200	29200	29200	29200	0
92	20230912	181000	1814005250	29200	29200	29200	29200	651
93	20230912	180900	1814005250	29200	29200	29200	29200	0
94	20230912	180800	1814005250	29200	29200	29200	29200	0
95	20230912	180700	1814005250	29200	29200	29200	29200	0
96	20230912	180600	1814005250	29200	29200	29200	29200	0
97	20230912	180500	1814005250	29200	29200	29200	29200	0
98	20230912	180400	1814005250	29200	29200	29200	29200	0
99	20230912	180300	1814005250	29200	29200	29200	29200	0
100	20230912	180200	1814005250	29200	29200	29200	29200	0
101	20230912	180100	1814005250	29200	29200	29200	29200	0
102	20230912	180000	1814005250	29200	29200	29200	29200	0
103	20230912	175900	1814005250	29200	29200	29200	29200	0
104	20230912	175800	1814005250	29200	29200	29200	29200	0
105	20230912	175700	1814005250	29200	29200	29200	29200	0
106	20230912	175600	1814005250	29200	29200	29200	29200	0
107	20230912	175500	1814005250	29200	29200	29200	29200	0
108	20230912	175400	1814005250	29200	29200	29200	29200	0
109	20230912	175300	1814005250	29200	29200	29200	29200	0
110	20230912	175200	1814005250	29200	29200	29200	29200	0
111	20230912	175100	1814005250	29200	29200	29200	29200	0
112	20230912	175000	1814005250	29200	29200	29200	29200	0
113	20230912	174900	1814005250	29200	29200	29200	29200	0
114	20230912	174800	1814005250	29200	29200	29200	29200	0
115	20230912	174700	1814005250	29200	29200	29200	29200	0
116	20230912	174600	1814005250	29200	29200	29200	29200	0
117	20230912	174500	1814005250	29200	29200	29200	29200	0
118	20230912	174400	1814005250	29200	29200	29200	29200	0
119	20230912	174300	1814005250	29200	29200	29200	29200	0
120	20230912	174200	1814005250	29200	29200	29200	29200	0
121	20230912	174100	1814005250	29200	29200	29200	29200	0
122	20230912	174000	1814005250	29200	29200	29200	29200	651
123	20230912	173900	1814005250	29200	29200	29200	29200	0
124	20230912	173800	1814005250	29200	29200	29200	29200	0
125	20230912	173700	1814005250	29200	29200	29200	29200	0
126	20230912	173600	1814005250	29200	29200	29200	29200	0
127	20230912	173500	1814005250	29200	29200	29200	29200	0
128	20230912	173400	1814005250	29200	29200	29200	29200	0
129	20230912	173300	1814005250	29200	29200	29200	29200	0
130	20230912	173200	1814005250	29200	29200	29200	29200	0
131	20230912	173100	1814005250	29200	29200	29200	29200	0
132	20230912	173000	1814005250	29200	29200	29200	29200	0
133	20230912	172900	1814005250	29200	29200	29200	29200	0
134	20230912	172800	1814005250	29200	29200	29200	29200	0
135	20230912	172700	1814005250	29200	29200	29200	29200	0
136	20230912	172600	1814005250	29200	29200	29200	29200	0
137	20230912	172500	1814005250	29200	29200	29200	29200	0
138	20230912	172400	1814005250	29200	29200	29200	29200	0
139	20230912	172300	1814005250	29200	29200	29200	29200	0
140	20230912	172200	1814005250	29200	29200	29200	29200	0
141	20230912	172100	1814005250	29200	29200	29200	29200	0
142	20230912	172000	1814005250	29200	29200	29200	29200	0
143	20230912	171900	1814005250	29200	29200	29200	29200	0
144	20230912	171800	1814005250	29200	29200	29200	29200	0
145	20230912	171700	1814005250	29200	29200	29200	29200	0
146	20230912	171600	1814005250	29200	29200	29200	29200	0
147	20230912	171500	1814005250	29200	29200	29200	29200	0
148	20230912	171400	1814005250	29200	29200	29200	29200	0
149	20230912	171300	1814005250	29200	29200	29200	29200	0
150	20230912	171200	1814005250	29200	29200	29200	29200	0
151	20230912	171100	1814005250	29200	29200	29200	29200	0
152	20230912	171000	1814005250	29200	29200	29200	29200	651
153	20230912	170900	1814005250	29200	29200	29200	29200	0
154	20230912	170800	1814005250	29200	29200	29200	29200	0
155	20230912	170700	1814005250	29200	29200	29200	29200	0
156	20230912	170600	1814005250	29200	29200	29200	29200	0
157	20230912	170500	1814005250	29200	29200	29200	29200	0
158	20230912	170400	1814005250	29200	29200	29200	29200	0
159	20230912	170300	1814005250	29200	29200	29200	29200	0
160	20230912	170200	1814005250	29200	29200	29200	29200	0
161	20230912	170100	1814005250	29200	29200	29200	29200	0
162	20230912	170000	1814005250	29200	29200	29200	29200	0
163	20230912	165900	1814005250	29200	29200	29200	29200	0
164	20230912	165800	1814005250	29200	29200	29200	29200	0
165	20230912	165700	1814005250	29200	29200	29200	29200	0
166	20230912	165600	1814005250	29200	29200	29200	29200	0
167	20230912	165500	1814005250	29200	29200	29200	29200	0
168	20230912	165400	1814005250	29200	29200	29200	29200	0
169	20230912	165300	1814005250	29200	29200	29200	29200	0
170	20230912	165200	1814005250	29200	29200	29200	29200	0
171	20230912	165100	1814005250	29200	29200	29200	29200	0
172	20230912	165000	1814005250	29200	29200	29200	29200	0
173	20230912	164900	1814005250	29200	29200	29200	29200	0
174	20230912	164800	1814005250	29200	29200	29200	29200	0
175	20230912	164700	1814005250	29200	29200	29200	29200	0
176	20230912	164600	1814005250	29200	29200	29200	29200	0
177	20230912	164500	1814005250	29200	29200	29200	29200	0
178	20230912	164400	1814005250	29200	29200	29200	29200	0
179	20230912	164300	1814005250	29200	29200	29200	29200	0
180	20230912	164200	1814005250	29200	29200	29200	29200	0
181	20230912	164100	1814005250	29200	29200	29200	29200	0
182	20230912	164000	1814005250	29200	29200	29200	29200	651
183	20230912	163900	1814005250	29200	29200	29200	29200	0
184	20230912	163800	1814005250	29200	29200	29200	29200	0
185	20230912	163700	1814005250	29200	29200	29200	29200	0
186	20230912	163600	1814005250	29200	29200	29200	29200	0
187	20230912	163500	1814005250	29200	29200	29200	29200	0
188	20230912	163400	1814005250	29200	29200	29200	29200	0
189	20230912	163300	1814005250	29200	29200	29200	29200	0
190	20230912	163200	1814005250	29200	29200	29200	29200	0
191	20230912	163100	1814005250	29200	29200	29200	29200	0
192	20230912	163000	1814005250	29200	29200	29200	29200	0
193	20230912	162900	1814005250	29200	29200	29200	29200	0
194	20230912	162800	1814005250	29200	29200	29200	29200	0
195	20230912	162700	1814005250	29200	29200	29200	29200	0
196	20230912	162600	1814005250	29200	29200	29200	29200	0
197	20230912	162500	1814005250	29200	29200	29200	29200	0
198	20230912	162400	1814005250	29200	29200	29200	29200	0
199	20230912	162300	1814005250	29200	29200	29200	29200	0
200	20230912	162200	1814005250	29200	29200	29200	29200	0
201	20230912	162100	1814005250	29200	29200	29200	29200	0
202	20230912	162000	1814005250	29200	29200	29200	29200	0
203	20230912	161900	1814005250	29200	29200	29200	29200	0
204	20230912	161800	1814005250	29200	29200	29200	29200	0
205	20230912	161700	1814005250	29200	29200	29200	29200	0
206	20230912	161600	1814005250	29200	29200	29200	29200	0
207	20230912	161500	1814005250	29200	29200	29200	29200	0
208	20230912	161400	1814005250	29200	29200	29200	29200	0
209	20230912	161300	1814005250	29200	29200	29200	29200	0
210	20230912	161200	1814005250	29200	29200	29200	29200	0
211	20230912	161100	1814005250	29200	29200	29200	29200	0
212	20230912	161000	1814005250	29200	29200	29200	29200	651
213	20230912	160900	1814005250	29200	29200	29200	29200	0
214	20230912	160800	1814005250	29200	29200	29200	29200	0
215	20230912	160700	1814005250	29200	29200	29200	29200	0
216	20230912	160600	1814005250	29200	29200	29200	29200	0
217	20230912	160500	1814005250	29200	29200	29200	29200	0
218	20230912	160400	1814005250	29200	29200	29200	29200	0
219	20230912	160300	1814005250	29200	29200	29200	29200	0
220	20230912	160200	1814005250	29200	29200	29200	29200	0
221	20230912	160100	1814005250	29200	29200	29200	29200	0
222	20230912	160000	1814005250	29200	29200	29200	29200	0
223	20230912	155900	1814005250	29200	29200	29200	29200	0
224	20230912	155800	1814005250	29200	29200	29200	29200	0
225	20230912	155700	1814005250	29200	29200	29200	29200	0
226	20230912	155600	1814005250	29200	29200	29200	29200	0
227	20230912	155500	1814005250	29200	29200	29200	29200	0
228	20230912	155400	1814005250	29200	29200	29200	29200	0
229	20230912	155300	1814005250	29200	29200	29200	29200	0
230	20230912	155200	1814005250	29200	29200	29200	29200	0
231	20230912	155100	1814005250	29200	29200	29200	29200	0
232	20230912	155000	1814005250	29200	29200	29200	29200	0
233	20230912	154900	1814005250	29200	29200	29200	29200	0
234	20230912	154800	1814005250	29200	29200	29200	29200	0
235	20230912	154700	1814005250	29200	29200	29200	29200	0
236	20230912	154600	1814005250	29200	29200	29200	29200	0
237	20230912	154500	1814005250	29200	29200	29200	29200	0
238	20230912	154400	1814005250	29200	29200	29200	29200	0
239	20230912	154300	1814005250	29200	29200	29200	29200	0
240	20230912	154200	1814005250	29200	29200	29200	29200	0
241	20230912	154100	1814005250	29200	29200	29200	29200	0
242	20230912	154000	1814005250	29200	29200	29200	29200	651
243	20230912	153900	1814005250	29200	29200	29200	29200	0
244	20230912	153800	1814005250	29200	29200	29200	29200	0
245	20230912	153700	1814005250	29200	29200	29200	29200	0
246	20230912	153600	1814005250	29200	29200	29200	29200	0
247	20230912	153500	1814005250	29200	29200	29200	29200	0
248	20230912	153400	1814005250	29200	29200	29200	29200	0
249	20230912	153300	1814005250	29200	29200	29200	29200	0
250	20230912	153200	1814005250	29200	29200	29200	29200	0
251	20230912	153100	1814005250	29200	29200	29200	29200	0
252	20230912	153000	1814005250	29200	29200	29200	29200	651
253	20230912	152900	1794996050	29500	29500	29500	29500	0
254	20230912	152800	1794996050	29500	29500	29500	29500	0
255	20230912	152700	1794996050	29500	29500	29500	29500	0
256	20230912	152600	1794996050	29500	29500	29500	29500	0
257	20230912	152500	1794996050	29500	29500	29500	29500	0
258	20230912	152400	1794996050	29500	29500	29500	29500	0
259	20230912	152300	1794996050	29500	29500	29500	29500	0
260	20230912	152200	1794996050	29500	29500	29500	29500	0
261	20230912	152100	1794996050	29500	29500	29500	29500	0
262	20230912	152000	1794996050	29500	29500	29500	29500	0
263	20230912	151900	1794996050	29500	29500	29600	29500	28
264	20230912	151800	1794168050	29500	29550	29550	29500	423
265	20230912	151700	1781688900	29550	29550	29550	29550	7
266	20230912	151600	1781482050	29550	29650	29650	29550	18
267	20230912	151500	1780949600	29700	29650	29700	29650	15
268	20230912	151400	1780504600	29750	29550	29750	29500	2131
269	20230912	151300	1717250850	29550	29500	29550	29500	52
270	20230912	151200	1715716750	29550	29250	29600	29250	2281
271	20230912	151100	1648568100	29200	29200	29200	29200	147
272	20230912	151000	1644275700	29150	29150	29150	29150	18
273	20230912	150900	1643751000	29150	29200	29200	29150	222
274	20230912	150800	1637278600	29200	29200	29200	29200	17
275	20230912	150700	1636782200	29200	29200	29200	29150	133
276	20230912	150600	1632903450	29150	29200	29200	29150	130
277	20230912	150500	1629113900	29200	29200	29200	29200	60
278	20230912	150400	1627361900	29200	29200	29200	29150	252
279	20230912	150300	1620003550	29200	29150	29200	29150	2
280	20230912	150200	1619945200	29200	29200	29200	29200	273
281	20230912	150100	1611973600	29200	29200	29200	29200	0
282	20230912	150000	1611973600	29200	29250	29250	29200	320
283	20230912	145900	1602623150	29300	29350	29350	29300	532
284	20230912	145800	1587035100	29300	29300	29300	29300	44
285	20230912	145700	1585745900	29300	29300	29300	29300	53
286	20230912	145600	1584193000	29350	29350	29350	29300	112
287	20230912	145500	1580907300	29350	29350	29350	29350	1
288	20230912	145400	1580877950	29350	29350	29350	29350	0
289	20230912	145300	1580877950	29350	29350	29350	29350	13
290	20230912	145200	1580496400	29350	29350	29350	29350	100
291	20230912	145100	1577561400	29350	29350	29350	29350	2
292	20230912	145000	1577502700	29300	29300	29300	29300	90
293	20230912	144900	1574865700	29300	29300	29300	29300	10
294	20230912	144800	1574572700	29300	29300	29300	29300	3
295	20230912	144700	1574484800	29350	29350	29350	29350	0
296	20230912	144600	1574484800	29350	29350	29350	29350	104
297	20230912	144500	1571432400	29400	29400	29400	29400	0
298	20230912	144400	1571432400	29400	29400	29400	29400	0
299	20230912	144300	1571432400	29400	29400	29400	29300	791
300	20230912	144200	1548250550	29400	29400	29400	29350	207
301	20230912	144100	1542168600	29400	29400	29450	29400	82
302	20230912	144000	1539756300	29400	29450	29450	29400	107
303	20230912	143900	1536606550	29450	29450	29500	29450	84
304	20230912	143800	1534130950	29400	29400	29500	29400	291
305	20230912	143700	1525575350	29350	29350	29350	29350	0
306	20230912	143600	1525575350	29350	29350	29350	29350	0
307	20230912	143500	1525575350	29350	29350	29350	29350	39
308	20230912	143400	1524430700	29400	29400	29400	29400	78
309	20230912	143300	1522137500	29400	29400	29400	29400	1
310	20230912	143200	1522108100	29400	29400	29400	29400	40
311	20230912	143100	1520932100	29400	29550	29550	29400	526
312	20230912	143000	1505425850	29600	29750	29750	29600	252
313	20230912	142900	1497966500	29600	29650	29750	29600	356
314	20230912	142800	1487411650	29750	29650	29750	29650	95
315	20230912	142700	1484590600	29700	29700	29700	29700	92
316	20230912	142600	1481858200	29700	29700	29700	29700	33
317	20230912	142500	1480878100	29800	29800	29800	29800	38
318	20230912	142400	1479745700	29800	29800	29800	29800	30
319	20230912	142300	1478851700	29800	29800	29800	29800	0
320	20230912	142200	1478851700	29800	29800	29800	29800	30
321	20230912	142100	1477957700	29800	29750	29800	29700	27
322	20230912	142000	1477154450	29750	29700	29750	29700	109
323	20230912	141900	1473915150	29750	29750	29750	29750	0
324	20230912	141800	1473915150	29750	29750	29750	29750	46
325	20230912	141700	1472546650	29700	29700	29700	29700	24
326	20230912	141600	1471833850	29650	29650	29650	29650	0
327	20230912	141500	1471833850	29650	29600	29650	29600	90
328	20230912	141400	1469168650	29600	29650	29650	29600	50
329	20230912	141300	1467687000	29650	29650	29650	29650	10
330	20230912	141200	1467390500	29650	29650	29650	29650	41
331	20230912	141100	1466174850	29700	29700	29700	29700	39
332	20230912	141000	1465016550	29650	29650	29650	29650	140
333	20230912	140900	1460865550	29700	29650	29700	29650	116
334	20230912	140800	1457420950	29650	29750	29750	29650	76
335	20230912	140700	1455162950	29750	29600	29750	29600	1047
336	20230912	140600	1424144450	29550	29550	29550	29550	511
337	20230912	140500	1409044400	29500	29500	29500	29500	192
338	20230912	140400	1403380400	29500	29450	29500	29450	111
339	20230912	140300	1400111400	29500	29500	29500	29500	0
340	20230912	140200	1400111400	29500	29450	29500	29450	58
341	20230912	140100	1398401400	29450	29450	29500	29450	701
342	20230912	140000	1377756650	29450	29400	29450	29400	146
343	20230912	135900	1373457950	29450	29450	29450	29450	282
344	20230912	135800	1365153050	29450	29450	29450	29350	963
345	20230912	135700	1336805350	29400	29400	29400	29400	5
346	20230912	135600	1336658350	29400	29300	29400	29300	737
347	20230912	135500	1315044650	29300	29200	29300	29200	52
348	20230912	135400	1313526050	29200	29150	29200	29150	51
349	20230912	135300	1312036900	29150	29200	29200	29100	1201
350	20230912	135200	1277010500	29250	29200	29250	29200	318
351	20230912	135100	1267712300	29200	29200	29200	29200	50
352	20230912	135000	1266252300	29200	29200	29200	29200	9
353	20230912	134900	1265989500	29200	29200	29250	29200	38
354	20230912	134800	1264878700	29200	29200	29200	29200	40
355	20230912	134700	1263710700	29250	29200	29250	29200	40
356	20230912	134600	1262541150	29200	29250	29250	29200	49
357	20230912	134500	1261109350	29250	29250	29250	29250	105
358	20230912	134400	1258038100	29250	29250	29250	29250	64
359	20230912	134300	1256166100	29250	29250	29250	29250	3
360	20230912	134200	1256078350	29300	29300	29300	29300	5
361	20230912	134100	1255931850	29200	29200	29200	29200	11
362	20230912	134000	1255610650	29300	29300	29300	29300	37
363	20230912	133900	1254526550	29300	29300	29300	29300	0
364	20230912	133800	1254526550	29300	29300	29300	29300	0
365	20230912	133700	1254526550	29300	29300	29300	29300	0
366	20230912	133600	1254526550	29300	29300	29300	29300	0
367	20230912	133500	1254526550	29300	29300	29300	29300	0
368	20230912	133400	1254526550	29300	29300	29300	29300	4
369	20230912	133300	1254409350	29300	29300	29300	29300	6
370	20230912	133200	1254233550	29300	29300	29300	29300	1
371	20230912	133100	1254204250	29300	29300	29300	29300	5
372	20230912	133000	1254057750	29150	29200	29200	29150	200
373	20230912	132900	1248222850	29200	29200	29200	29200	0
374	20230912	132800	1248222850	29200	29200	29200	29200	0
375	20230912	132700	1248222850	29200	29200	29200	29200	102
376	20230912	132600	1245244450	29300	29300	29300	29300	20
377	20230912	132500	1244658450	29300	29300	29300	29300	3
378	20230912	132400	1244570550	29300	29300	29300	29300	1
379	20230912	132300	1244541250	29250	29250	29250	29250	0
380	20230912	132200	1244541250	29250	29250	29250	29250	0
381	20230912	132100	1244541250	29250	29250	29250	29250	147
382	20230912	132000	1240241500	29150	29150	29150	29150	1
383	20230912	131900	1240212350	29150	29150	29150	29150	0
384	20230912	131800	1240212350	29150	29150	29150	29150	0
385	20230912	131700	1240212350	29150	29150	29150	29150	0
386	20230912	131600	1240212350	29150	29150	29150	29150	0
387	20230912	131500	1240212350	29150	29150	29150	29150	0
388	20230912	131400	1240212350	29150	29200	29200	29150	358
389	20230912	131300	1229772250	29150	29150	29150	29150	10
390	20230912	131200	1229480750	29150	29150	29150	29150	0
391	20230912	131100	1229480750	29150	29150	29150	29150	0
392	20230912	131000	1229480750	29150	29150	29150	29150	0
393	20230912	130900	1229480750	29150	29150	29150	29150	0
394	20230912	130800	1229480750	29150	29150	29150	29150	30
395	20230912	130700	1228606250	29150	29150	29150	29150	64
396	20230912	130600	1226740650	29100	29100	29100	29100	0
397	20230912	130500	1226740650	29100	29200	29200	29100	800
398	20230912	130400	1203431900	29300	29300	29300	29300	0
399	20230912	130300	1203431900	29300	29300	29300	29300	0
400	20230912	130200	1203431900	29300	29300	29300	29300	19
401	20230912	130100	1202875200	29300	29300	29300	29300	27
402	20230912	130000	1202084100	29300	29300	29300	29300	198
403	20230912	125900	1196282700	29300	29300	29300	29300	0
404	20230912	125800	1196282700	29300	29300	29300	29300	0
405	20230912	125700	1196282700	29300	29300	29300	29300	1
406	20230912	125600	1196253400	29100	29200	29200	29100	500
407	20230912	125500	1181680550	29200	29200	29200	29200	21
408	20230912	125400	1181067350	29300	29300	29300	29300	0
409	20230912	125300	1181067350	29300	29300	29300	29300	0
410	20230912	125200	1181067350	29300	29300	29300	29300	7
411	20230912	125100	1180862250	29250	29150	29250	29150	201
412	20230912	125000	1175003000	29150	29300	29350	29100	1111
413	20230912	124900	1142598750	29350	29350	29350	29350	0
414	20230912	124800	1142598750	29350	29350	29350	29350	84
415	20230912	124700	1140133350	29350	29350	29350	29350	0
416	20230912	124600	1140133350	29350	29350	29350	29350	130
417	20230912	124500	1136317850	29350	29350	29350	29350	20
418	20230912	124400	1135730850	29300	29400	29400	29300	825
419	20230912	124300	1111540600	29450	29450	29450	29450	0
420	20230912	124200	1111540600	29450	29450	29450	29450	26
421	20230912	124100	1110774900	29400	29400	29400	29400	0
422	20230912	124000	1110774900	29400	29400	29400	29400	10
423	20230912	123900	1110480900	29450	29450	29450	29450	0
424	20230912	123800	1110480900	29450	29450	29450	29450	34
425	20230912	123700	1109479600	29400	29400	29400	29400	0
426	20230912	123600	1109479600	29400	29400	29400	29400	10
427	20230912	123500	1109185600	29450	29450	29450	29450	0
428	20230912	123400	1109185600	29450	29450	29450	29450	0
429	20230912	123300	1109185600	29450	29450	29450	29450	0
430	20230912	123200	1109185600	29450	29400	29450	29400	604
431	20230912	123100	1091426250	29400	29400	29400	29400	7
432	20230912	123000	1091220450	29400	29400	29400	29400	0
433	20230912	122900	1091220450	29400	29400	29400	29400	86
434	20230912	122800	1088692050	29400	29400	29400	29400	0
435	20230912	122700	1088692050	29400	29400	29400	29400	33
436	20230912	122600	1087721850	29450	29450	29450	29450	0
437	20230912	122500	1087721850	29450	29450	29450	29450	0
438	20230912	122400	1087721850	29450	29450	29450	29450	34
439	20230912	122300	1086720550	29350	29350	29350	29300	1050
440	20230912	122200	1055904300	29350	29450	29450	29350	64
441	20230912	122100	1054023200	29450	29450	29450	29450	0
442	20230912	122000	1054023200	29450	29450	29450	29450	0
443	20230912	121900	1054023200	29450	29450	29450	29450	0
444	20230912	121800	1054023200	29450	29400	29450	29400	11
445	20230912	121700	1053699300	29450	29450	29450	29450	2
446	20230912	121600	1053640400	29450	29450	29450	29450	1
447	20230912	121500	1053610950	29400	29400	29400	29300	362
448	20230912	121400	1042968950	29400	29400	29400	29400	18
449	20230912	121300	1042439750	29400	29350	29400	29350	322
450	20230912	121200	1032981150	29350	29350	29350	29350	0
451	20230912	121100	1032981150	29350	29350	29350	29350	10
452	20230912	121000	1032687650	29350	29350	29350	29350	10
453	20230912	120900	1032394150	29350	29350	29350	29350	0
454	20230912	120800	1032394150	29350	29350	29400	29350	371
455	20230912	120700	1021505250	29400	29400	29400	29400	0
456	20230912	120600	1021505250	29400	29400	29400	29400	0
457	20230912	120500	1021505250	29400	29400	29400	29400	0
458	20230912	120400	1021505250	29400	29400	29400	29400	56
459	20230912	120300	1019858850	29500	29500	29500	29500	1
460	20230912	120200	1019829350	29400	29400	29400	29400	70
461	20230912	120100	1017771350	29500	29500	29500	29500	1
462	20230912	120000	1017741850	29450	29450	29450	29450	58
463	20230912	115900	1016033750	29500	29500	29500	29500	0
464	20230912	115800	1016033750	29500	29500	29500	29500	0
465	20230912	115700	1016033750	29500	29500	29500	29500	0
466	20230912	115600	1016033750	29500	29500	29500	29500	25
467	20230912	115500	1015296250	29500	29350	29500	29350	6
468	20230912	115400	1015120000	29350	29450	29500	29350	269
469	20230912	115300	1007187300	29550	29400	29550	29400	283
470	20230912	115200	998854050	29400	29450	29450	29400	32
471	20230912	115100	997913100	29450	29450	29450	29350	291
472	20230912	115000	989359500	29450	29500	29500	29450	363
473	20230912	114900	978661350	29500	29500	29500	29500	137
474	20230912	114800	974619850	29600	29600	29600	29600	0
475	20230912	114700	974619850	29600	29600	29600	29600	2
476	20230912	114600	974560650	29600	29500	29600	29500	92
477	20230912	114500	971844500	29500	29500	29500	29500	1
478	20230912	114400	971815000	29550	29550	29550	29550	0
479	20230912	114300	971815000	29550	29550	29550	29550	0
480	20230912	114200	971815000	29550	29550	29550	29550	0
481	20230912	114100	971815000	29550	29550	29550	29550	0
482	20230912	114000	971815000	29550	29550	29550	29550	5
483	20230912	113900	971667250	29550	29550	29550	29550	0
484	20230912	113800	971667250	29550	29550	29550	29550	0
485	20230912	113700	971667250	29550	29550	29550	29550	0
486	20230912	113600	971667250	29550	29550	29550	29550	0
487	20230912	113500	971667250	29550	29450	29550	29400	222
488	20230912	113400	965109600	29550	29500	29550	29450	349
489	20230912	113300	954819650	29500	29500	29500	29500	128
490	20230912	113200	951043650	29500	29500	29500	29500	1
491	20230912	113100	951014150	29550	29550	29550	29550	0
492	20230912	113000	951014150	29550	29550	29550	29550	0
493	20230912	112900	951014150	29550	29550	29550	29550	30
494	20230912	112800	950127650	29550	29550	29550	29550	52
495	20230912	112700	948591050	29550	29550	29550	29550	0
496	20230912	112600	948591050	29550	29550	29600	29550	103
497	20230912	112500	945544100	29550	29550	29550	29550	342
498	20230912	112400	935438000	29550	29550	29550	29550	4
499	20230912	112300	935319800	29550	29550	29550	29550	46
500	20230912	112200	933960500	29550	29550	29550	29550	1
501	20230912	112100	933930950	29500	29500	29500	29500	41
502	20230912	112000	932721450	29600	29600	29600	29600	28
503	20230912	111900	931892650	29600	29600	29600	29600	81
504	20230912	111800	929495050	29550	29550	29550	29550	315
505	20230912	111700	920186800	29550	29500	29550	29500	53
506	20230912	111600	918623100	29500	29500	29500	29500	10
507	20230912	111500	918328100	29500	29500	29500	29500	0
508	20230912	111400	918328100	29500	29500	29500	29500	4
509	20230912	111300	918210100	29450	29450	29450	29450	150
510	20230912	111200	913792600	29450	29500	29500	29450	32
511	20230912	111100	912849900	29500	29500	29500	29500	2
512	20230912	111000	912790900	29500	29500	29500	29500	1
513	20230912	110900	912761400	29500	29500	29500	29500	0
514	20230912	110800	912761400	29500	29500	29500	29500	1
515	20230912	110700	912731900	29400	29400	29500	29400	295
516	20230912	110600	904058800	29400	29350	29400	29350	91
517	20230912	110500	901387700	29400	29400	29400	29400	1
518	20230912	110400	901358300	29350	29350	29350	29350	212
519	20230912	110300	895136100	29350	29350	29350	29350	0
520	20230912	110200	895136100	29350	29400	29400	29350	387
521	20230912	110100	883773300	29450	29450	29450	29450	1
522	20230912	110000	883743850	29400	29400	29400	29400	550
523	20230912	105900	867573850	29450	29450	29450	29450	0
524	20230912	105800	867573850	29450	29450	29450	29450	82
525	20230912	105700	865158950	29450	29450	29450	29450	0
526	20230912	105600	865158950	29450	29450	29450	29450	1
527	20230912	105500	865129500	29500	29400	29500	29400	26
528	20230912	105400	864364600	29500	29500	29500	29500	1
529	20230912	105300	864335100	29450	29450	29450	29450	10
530	20230912	105200	864040600	29450	29450	29450	29450	170
531	20230912	105100	859034100	29450	29450	29450	29450	50
532	20230912	105000	857561600	29550	29400	29550	29400	51
533	20230912	104900	856062050	29400	29400	29400	29400	17
534	20230912	104800	855562250	29400	29550	29550	29400	403
535	20230912	104700	843712450	29550	29550	29550	29550	1
536	20230912	104600	843682900	29400	29400	29450	29350	555
537	20230912	104500	827384450	29400	29450	29450	29400	153
538	20230912	104400	822884800	29450	29450	29450	29450	120
539	20230912	104300	819350800	29450	29500	29500	29400	1357
540	20230912	104200	779380150	29550	29600	29600	29500	38
541	20230912	104100	778256900	29600	29600	29600	29500	374
542	20230912	104000	767202500	29600	29600	29600	29600	126
543	20230912	103900	763472900	29750	29750	29750	29750	0
544	20230912	103800	763472900	29750	29750	29750	29750	2
545	20230912	103700	763413400	29600	29600	29600	29600	4
546	20230912	103600	763295000	29750	29750	29750	29750	0
547	20230912	103500	763295000	29750	29750	29750	29650	91
548	20230912	103400	760596450	29750	29750	29750	29750	3
549	20230912	103300	760507200	29600	29800	29800	29600	52
550	20230912	103200	758967650	29800	29800	29800	29800	0
551	20230912	103100	758967650	29800	29800	29800	29800	0
552	20230912	103000	758967650	29800	29600	29800	29600	132
553	20230912	102900	755060050	29550	29550	29550	29550	48
554	20230912	102800	753641650	29550	29650	29650	29550	305
555	20230912	102700	744605900	29650	29650	29650	29650	18
556	20230912	102600	744072200	29700	29700	29700	29700	212
557	20230912	102500	737775800	29700	29750	29750	29700	585
558	20230912	102400	720376050	29750	29750	29750	29750	36
559	20230912	102300	719305050	29800	29800	29800	29800	50
560	20230912	102200	717815050	29800	29800	29800	29800	42
561	20230912	102100	716563450	29800	29800	29800	29800	175
562	20230912	102000	711348450	29700	29700	29700	29700	0
563	20230912	101900	711348450	29700	29700	29700	29700	0
564	20230912	101800	711348450	29700	29700	29700	29700	1
565	20230912	101700	711318750	29700	29700	29700	29700	0
566	20230912	101600	711318750	29700	29700	29700	29700	10
567	20230912	101500	711021750	29700	29700	29700	29700	0
568	20230912	101400	711021750	29700	29700	29700	29700	100
569	20230912	101300	708051750	29700	29700	29700	29700	130
570	20230912	101200	704190750	29800	29750	29800	29750	400
571	20230912	101100	692286850	29750	29750	29750	29750	50
572	20230912	101000	690799350	29800	29750	29800	29750	117
573	20230912	100900	687317750	29800	29800	29800	29800	0
574	20230912	100800	687317750	29800	29800	29800	29800	60
575	20230912	100700	685529750	29800	29800	29800	29800	121
576	20230912	100600	681923950	29800	29800	29800	29800	0
577	20230912	100500	681923950	29800	29800	29800	29800	64
578	20230912	100400	680016750	29800	29800	29800	29800	2
579	20230912	100300	679957150	29750	29800	29800	29750	51
580	20230912	100200	678439700	29800	29800	29800	29800	99
581	20230912	100100	675489500	29800	29800	29800	29800	201
582	20230912	100000	669499700	29800	29850	29850	29650	1445
583	20230912	095900	626484100	29850	29850	29850	29850	125
584	20230912	095800	622752850	29850	30000	30000	29850	85
585	20230912	095700	620203000	30000	30000	30000	30000	30
586	20230912	095600	619303000	30000	29950	30000	29950	281
587	20230912	095500	610887000	30000	30000	30000	30000	17
588	20230912	095400	610377000	29800	29800	29800	29800	0
589	20230912	095300	610377000	29800	29800	29800	29800	4
590	20230912	095200	610257800	29800	29800	29800	29800	10
591	20230912	095100	609959800	29750	29750	29750	29750	1
592	20230912	095000	609930050	29750	29750	29750	29750	530
593	20230912	094900	594162550	29800	30000	30000	29800	316
594	20230912	094800	584724250	30050	30000	30050	30000	132
595	20230912	094700	580760900	30050	30050	30050	30000	348
596	20230912	094600	570314850	30050	30050	30050	30050	20
597	20230912	094500	569713850	30050	30100	30100	30050	197
598	20230912	094400	563791500	30100	30150	30200	30100	51
599	20230912	094300	562255800	30150	30100	30150	30100	99
600	20230912	094200	559273450	30100	30150	30150	30100	475
601	20230912	094100	544961200	30150	30150	30150	30150	50
602	20230912	094000	543453700	30200	30200	30200	30200	0
603	20230912	093900	543453700	30200	30250	30250	30200	275
604	20230912	093800	535147300	30200	30250	30250	30200	682
605	20230912	093700	514545350	30250	30350	30350	30250	464
606	20230912	093600	500493800	30300	30300	30300	30250	1347
607	20230912	093500	459682200	30300	30200	30300	30150	740
608	20230912	093400	437312850	30200	30050	30250	30050	518
609	20230912	093300	421677500	30050	30050	30100	30050	601
610	20230912	093200	403600400	30100	30200	30200	30100	65
611	20230912	093100	401640300	30200	30100	30200	30100	587
612	20230912	093000	383956150	30100	30150	30150	30100	148
613	20230912	092900	379500450	30150	30300	30300	30150	539
614	20230912	092800	363219650	30350	30450	30450	30250	1489
615	20230912	092700	318072700	30450	30150	30450	30150	1089
616	20230912	092600	285030450	30150	30000	30150	30000	461
617	20230912	092500	271176350	30000	30150	30150	30000	381
618	20230912	092400	259706000	30150	29750	30250	29750	2499
619	20230912	092300	184496850	29800	29800	29800	29800	150
620	20230912	092200	180026850	29800	29800	29800	29800	117
621	20230912	092100	176540250	29800	29800	29800	29750	62
622	20230912	092000	174695150	29800	29800	29800	29800	120
623	20230912	091900	171119150	29800	29850	29850	29800	534
624	20230912	091800	155182750	29850	29850	29850	29850	50
625	20230912	091700	153690250	29950	30000	30000	29950	90
626	20230912	091600	150992750	29850	30000	30000	29850	12
627	20230912	091500	150634400	30000	29850	30000	29850	30
628	20230912	091400	149734550	29850	30000	30000	29850	349
629	20230912	091300	139280500	30000	29950	30000	29950	105
630	20230912	091200	136132500	29950	29950	29950	29950	0
631	20230912	091100	136132500	29950	30000	30000	29900	558
632	20230912	091000	119406500	29950	30000	30000	29950	150
633	20230912	090900	114910500	30000	30000	30000	30000	402
634	20230912	090800	102850500	30000	30050	30050	30000	126
635	20230912	090700	99070450	30000	29800	30150	29800	1586
636	20230912	090600	51541650	29850	29800	29850	29800	163
637	20230912	090500	46676300	29800	29700	29850	29650	450
638	20230912	090400	33275200	29800	29850	29850	29700	228
639	20230912	090300	26485750	29650	29600	29650	29600	133
640	20230912	090200	22542550	29600	29600	29600	29600	22
641	20230912	090100	21891350	29550	29600	29600	29550	151
642	20230912	090000	17425450	29550	29900	29900	29550	573