KissMeData/194370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201200	169353440	13600	13600	13600	13600	59
3	20230906	201100	169353440	13600	13600	13600	13600	0
4	20230906	201000	169353440	13600	13600	13600	13600	0
5	20230906	200900	169353440	13600	13600	13600	13600	0
6	20230906	200800	169353440	13600	13600	13600	13600	0
7	20230906	200700	169353440	13600	13600	13600	13600	0
8	20230906	200600	169353440	13600	13600	13600	13600	0
9	20230906	200500	169353440	13600	13600	13600	13600	0
10	20230906	200400	169353440	13600	13600	13600	13600	0
11	20230906	200300	169353440	13600	13600	13600	13600	0
12	20230906	200200	169353440	13600	13600	13600	13600	0
13	20230906	200100	169353440	13600	13600	13600	13600	0
14	20230906	200000	169353440	13600	13600	13600	13600	0
15	20230906	195900	169353440	13600	13600	13600	13600	0
16	20230906	195800	169353440	13600	13600	13600	13600	0
17	20230906	195700	169353440	13600	13600	13600	13600	0
18	20230906	195600	169353440	13600	13600	13600	13600	0
19	20230906	195500	169353440	13600	13600	13600	13600	0
20	20230906	195400	169353440	13600	13600	13600	13600	0
21	20230906	195300	169353440	13600	13600	13600	13600	0
22	20230906	195200	169353440	13600	13600	13600	13600	0
23	20230906	195100	169353440	13600	13600	13600	13600	0
24	20230906	195000	169353440	13600	13600	13600	13600	0
25	20230906	194900	169353440	13600	13600	13600	13600	0
26	20230906	194800	169353440	13600	13600	13600	13600	0
27	20230906	194700	169353440	13600	13600	13600	13600	0
28	20230906	194600	169353440	13600	13600	13600	13600	0
29	20230906	194500	169353440	13600	13600	13600	13600	0
30	20230906	194400	169353440	13600	13600	13600	13600	0
31	20230906	194300	169353440	13600	13600	13600	13600	0
32	20230906	194200	169353440	13600	13600	13600	13600	59
33	20230906	194100	169353440	13600	13600	13600	13600	0
34	20230906	194000	169353440	13600	13600	13600	13600	0
35	20230906	193900	169353440	13600	13600	13600	13600	0
36	20230906	193800	169353440	13600	13600	13600	13600	0
37	20230906	193700	169353440	13600	13600	13600	13600	0
38	20230906	193600	169353440	13600	13600	13600	13600	0
39	20230906	193500	169353440	13600	13600	13600	13600	0
40	20230906	193400	169353440	13600	13600	13600	13600	0
41	20230906	193300	169353440	13600	13600	13600	13600	0
42	20230906	193200	169353440	13600	13600	13600	13600	0
43	20230906	193100	169353440	13600	13600	13600	13600	0
44	20230906	193000	169353440	13600	13600	13600	13600	0
45	20230906	192900	169353440	13600	13600	13600	13600	0
46	20230906	192800	169353440	13600	13600	13600	13600	0
47	20230906	192700	169353440	13600	13600	13600	13600	0
48	20230906	192600	169353440	13600	13600	13600	13600	0
49	20230906	192500	169353440	13600	13600	13600	13600	0
50	20230906	192400	169353440	13600	13600	13600	13600	0
51	20230906	192300	169353440	13600	13600	13600	13600	0
52	20230906	192200	169353440	13600	13600	13600	13600	0
53	20230906	192100	169353440	13600	13600	13600	13600	0
54	20230906	192000	169353440	13600	13600	13600	13600	0
55	20230906	191900	169353440	13600	13600	13600	13600	0
56	20230906	191800	169353440	13600	13600	13600	13600	0
57	20230906	191700	169353440	13600	13600	13600	13600	0
58	20230906	191600	169353440	13600	13600	13600	13600	0
59	20230906	191500	169353440	13600	13600	13600	13600	0
60	20230906	191400	169353440	13600	13600	13600	13600	0
61	20230906	191300	169353440	13600	13600	13600	13600	0
62	20230906	191200	169353440	13600	13600	13600	13600	59
63	20230906	191100	169353440	13600	13600	13600	13600	0
64	20230906	191000	169353440	13600	13600	13600	13600	0
65	20230906	190900	169353440	13600	13600	13600	13600	0
66	20230906	190800	169353440	13600	13600	13600	13600	0
67	20230906	190700	169353440	13600	13600	13600	13600	0
68	20230906	190600	169353440	13600	13600	13600	13600	0
69	20230906	190500	169353440	13600	13600	13600	13600	0
70	20230906	190400	169353440	13600	13600	13600	13600	0
71	20230906	190300	169353440	13600	13600	13600	13600	0
72	20230906	190200	169353440	13600	13600	13600	13600	0
73	20230906	190100	169353440	13600	13600	13600	13600	0
74	20230906	190000	169353440	13600	13600	13600	13600	0
75	20230906	185900	169353440	13600	13600	13600	13600	0
76	20230906	185800	169353440	13600	13600	13600	13600	0
77	20230906	185700	169353440	13600	13600	13600	13600	0
78	20230906	185600	169353440	13600	13600	13600	13600	0
79	20230906	185500	169353440	13600	13600	13600	13600	0
80	20230906	185400	169353440	13600	13600	13600	13600	0
81	20230906	185300	169353440	13600	13600	13600	13600	0
82	20230906	185200	169353440	13600	13600	13600	13600	0
83	20230906	185100	169353440	13600	13600	13600	13600	0
84	20230906	185000	169353440	13600	13600	13600	13600	0
85	20230906	184900	169353440	13600	13600	13600	13600	0
86	20230906	184800	169353440	13600	13600	13600	13600	0
87	20230906	184700	169353440	13600	13600	13600	13600	0
88	20230906	184600	169353440	13600	13600	13600	13600	0
89	20230906	184500	169353440	13600	13600	13600	13600	0
90	20230906	184400	169353440	13600	13600	13600	13600	0
91	20230906	184300	169353440	13600	13600	13600	13600	0
92	20230906	184200	169353440	13600	13600	13600	13600	59
93	20230906	184100	169353440	13600	13600	13600	13600	0
94	20230906	184000	169353440	13600	13600	13600	13600	0
95	20230906	183900	169353440	13600	13600	13600	13600	0
96	20230906	183800	169353440	13600	13600	13600	13600	0
97	20230906	183700	169353440	13600	13600	13600	13600	0
98	20230906	183600	169353440	13600	13600	13600	13600	0
99	20230906	183500	169353440	13600	13600	13600	13600	0
100	20230906	183400	169353440	13600	13600	13600	13600	0
101	20230906	183300	169353440	13600	13600	13600	13600	0
102	20230906	183200	169353440	13600	13600	13600	13600	0
103	20230906	183100	169353440	13600	13600	13600	13600	0
104	20230906	183000	169353440	13600	13600	13600	13600	0
105	20230906	182900	169353440	13600	13600	13600	13600	0
106	20230906	182800	169353440	13600	13600	13600	13600	0
107	20230906	182700	169353440	13600	13600	13600	13600	0
108	20230906	182600	169353440	13600	13600	13600	13600	0
109	20230906	182500	169353440	13600	13600	13600	13600	0
110	20230906	182400	169353440	13600	13600	13600	13600	0
111	20230906	182300	169353440	13600	13600	13600	13600	0
112	20230906	182200	169353440	13600	13600	13600	13600	0
113	20230906	182100	169353440	13600	13600	13600	13600	0
114	20230906	182000	169353440	13600	13600	13600	13600	0
115	20230906	181900	169353440	13600	13600	13600	13600	0
116	20230906	181800	169353440	13600	13600	13600	13600	0
117	20230906	181700	169353440	13600	13600	13600	13600	0
118	20230906	181600	169353440	13600	13600	13600	13600	0
119	20230906	181500	169353440	13600	13600	13600	13600	0
120	20230906	181400	169353440	13600	13600	13600	13600	0
121	20230906	181300	169353440	13600	13600	13600	13600	0
122	20230906	181200	169353440	13600	13600	13600	13600	59
123	20230906	181100	169353440	13600	13600	13600	13600	0
124	20230906	181000	169353440	13600	13600	13600	13600	0
125	20230906	180900	169353440	13600	13600	13600	13600	0
126	20230906	180800	169353440	13600	13600	13600	13600	0
127	20230906	180700	169353440	13600	13600	13600	13600	0
128	20230906	180600	169353440	13600	13600	13600	13600	0
129	20230906	180500	169353440	13600	13600	13600	13600	0
130	20230906	180400	169353440	13600	13600	13600	13600	0
131	20230906	180300	169353440	13600	13600	13600	13600	0
132	20230906	180200	169353440	13600	13600	13600	13600	0
133	20230906	180100	169353440	13600	13600	13600	13600	0
134	20230906	180000	169353440	13600	13600	13600	13600	0
135	20230906	175900	169353440	13600	13600	13600	13600	0
136	20230906	175800	169353440	13600	13600	13600	13600	0
137	20230906	175700	169353440	13600	13600	13600	13600	0
138	20230906	175600	169353440	13600	13600	13600	13600	0
139	20230906	175500	169353440	13600	13600	13600	13600	0
140	20230906	175400	169353440	13600	13600	13600	13600	0
141	20230906	175300	169353440	13600	13600	13600	13600	0
142	20230906	175200	169353440	13600	13600	13600	13600	0
143	20230906	175100	169353440	13600	13600	13600	13600	0
144	20230906	175000	169353440	13600	13600	13600	13600	0
145	20230906	174900	169353440	13600	13600	13600	13600	0
146	20230906	174800	169353440	13600	13600	13600	13600	0
147	20230906	174700	169353440	13600	13600	13600	13600	0
148	20230906	174600	169353440	13600	13600	13600	13600	0
149	20230906	174500	169353440	13600	13600	13600	13600	0
150	20230906	174400	169353440	13600	13600	13600	13600	0
151	20230906	174300	169353440	13600	13600	13600	13600	0
152	20230906	174200	169353440	13600	13600	13600	13600	59
153	20230906	174100	169353440	13600	13600	13600	13600	0
154	20230906	174000	169353440	13600	13600	13600	13600	0
155	20230906	173900	169353440	13600	13600	13600	13600	0
156	20230906	173800	169353440	13600	13600	13600	13600	0
157	20230906	173700	169353440	13600	13600	13600	13600	0
158	20230906	173600	169353440	13600	13600	13600	13600	0
159	20230906	173500	169353440	13600	13600	13600	13600	0
160	20230906	173400	169353440	13600	13600	13600	13600	0
161	20230906	173300	169353440	13600	13600	13600	13600	0
162	20230906	173200	169353440	13600	13600	13600	13600	0
163	20230906	173100	169353440	13600	13600	13600	13600	0
164	20230906	173000	169353440	13600	13600	13600	13600	0
165	20230906	172900	169353440	13600	13600	13600	13600	0
166	20230906	172800	169353440	13600	13600	13600	13600	0
167	20230906	172700	169353440	13600	13600	13600	13600	0
168	20230906	172600	169353440	13600	13600	13600	13600	0
169	20230906	172500	169353440	13600	13600	13600	13600	0
170	20230906	172400	169353440	13600	13600	13600	13600	0
171	20230906	172300	169353440	13600	13600	13600	13600	0
172	20230906	172200	169353440	13600	13600	13600	13600	0
173	20230906	172100	169353440	13600	13600	13600	13600	0
174	20230906	172000	169353440	13600	13600	13600	13600	0
175	20230906	171900	169353440	13600	13600	13600	13600	0
176	20230906	171800	169353440	13600	13600	13600	13600	0
177	20230906	171700	169353440	13600	13600	13600	13600	0
178	20230906	171600	169353440	13600	13600	13600	13600	0
179	20230906	171500	169353440	13600	13600	13600	13600	0
180	20230906	171400	169353440	13600	13600	13600	13600	0
181	20230906	171300	169353440	13600	13600	13600	13600	0
182	20230906	171200	169353440	13600	13600	13600	13600	59
183	20230906	171100	169353440	13600	13600	13600	13600	0
184	20230906	171000	169353440	13600	13600	13600	13600	0
185	20230906	170900	169353440	13600	13600	13600	13600	0
186	20230906	170800	169353440	13600	13600	13600	13600	0
187	20230906	170700	169353440	13600	13600	13600	13600	0
188	20230906	170600	169353440	13600	13600	13600	13600	0
189	20230906	170500	169353440	13600	13600	13600	13600	0
190	20230906	170400	169353440	13600	13600	13600	13600	0
191	20230906	170300	169353440	13600	13600	13600	13600	0
192	20230906	170200	169353440	13600	13600	13600	13600	0
193	20230906	170100	169353440	13600	13600	13600	13600	0
194	20230906	170000	169353440	13600	13600	13600	13600	0
195	20230906	165900	169353440	13600	13600	13600	13600	0
196	20230906	165800	169353440	13600	13600	13600	13600	0
197	20230906	165700	169353440	13600	13600	13600	13600	0
198	20230906	165600	169353440	13600	13600	13600	13600	0
199	20230906	165500	169353440	13600	13600	13600	13600	0
200	20230906	165400	169353440	13600	13600	13600	13600	0
201	20230906	165300	169353440	13600	13600	13600	13600	0
202	20230906	165200	169353440	13600	13600	13600	13600	0
203	20230906	165100	169353440	13600	13600	13600	13600	0
204	20230906	165000	169353440	13600	13600	13600	13600	0
205	20230906	164900	169353440	13600	13600	13600	13600	0
206	20230906	164800	169353440	13600	13600	13600	13600	0
207	20230906	164700	169353440	13600	13600	13600	13600	0
208	20230906	164600	169353440	13600	13600	13600	13600	0
209	20230906	164500	169353440	13600	13600	13600	13600	0
210	20230906	164400	169353440	13600	13600	13600	13600	0
211	20230906	164300	169353440	13600	13600	13600	13600	0
212	20230906	164200	169353440	13600	13600	13600	13600	59
213	20230906	164100	169353440	13600	13600	13600	13600	0
214	20230906	164000	169353440	13600	13600	13600	13600	0
215	20230906	163900	169353440	13600	13600	13600	13600	0
216	20230906	163800	169353440	13600	13600	13600	13600	0
217	20230906	163700	169353440	13600	13600	13600	13600	0
218	20230906	163600	169353440	13600	13600	13600	13600	0
219	20230906	163500	169353440	13600	13600	13600	13600	0
220	20230906	163400	169353440	13600	13600	13600	13600	0
221	20230906	163300	169353440	13600	13600	13600	13600	0
222	20230906	163200	169353440	13600	13600	13600	13600	0
223	20230906	163100	169353440	13600	13600	13600	13600	0
224	20230906	163000	169353440	13600	13600	13600	13600	0
225	20230906	162900	169353440	13600	13600	13600	13600	0
226	20230906	162800	169353440	13600	13600	13600	13600	0
227	20230906	162700	169353440	13600	13600	13600	13600	0
228	20230906	162600	169353440	13600	13600	13600	13600	0
229	20230906	162500	169353440	13600	13600	13600	13600	0
230	20230906	162400	169353440	13600	13600	13600	13600	0
231	20230906	162300	169353440	13600	13600	13600	13600	0
232	20230906	162200	169353440	13600	13600	13600	13600	0
233	20230906	162100	169353440	13600	13600	13600	13600	0
234	20230906	162000	169353440	13600	13600	13600	13600	0
235	20230906	161900	169353440	13600	13600	13600	13600	0
236	20230906	161800	169353440	13600	13600	13600	13600	0
237	20230906	161700	169353440	13600	13600	13600	13600	0
238	20230906	161600	169353440	13600	13600	13600	13600	0
239	20230906	161500	169353440	13600	13600	13600	13600	0
240	20230906	161400	169353440	13600	13600	13600	13600	0
241	20230906	161300	169353440	13600	13600	13600	13600	0
242	20230906	161200	169353440	13600	13600	13600	13600	59
243	20230906	161100	169353440	13600	13600	13600	13600	0
244	20230906	161000	169353440	13600	13600	13600	13600	0
245	20230906	160900	169353440	13600	13600	13600	13600	0
246	20230906	160800	169353440	13600	13600	13600	13600	0
247	20230906	160700	169353440	13600	13600	13600	13600	0
248	20230906	160600	169353440	13600	13600	13600	13600	0
249	20230906	160500	169353440	13600	13600	13600	13600	0
250	20230906	160400	169353440	13600	13600	13600	13600	0
251	20230906	160300	169353440	13600	13600	13600	13600	0
252	20230906	160200	169353440	13600	13600	13600	13600	0
253	20230906	160100	169353440	13600	13600	13600	13600	0
254	20230906	160000	169353440	13600	13600	13600	13600	0
255	20230906	155900	169353440	13600	13600	13600	13600	0
256	20230906	155800	169353440	13600	13600	13600	13600	0
257	20230906	155700	169353440	13600	13600	13600	13600	0
258	20230906	155600	169353440	13600	13600	13600	13600	0
259	20230906	155500	169353440	13600	13600	13600	13600	0
260	20230906	155400	169353440	13600	13600	13600	13600	0
261	20230906	155300	169353440	13600	13600	13600	13600	0
262	20230906	155200	169353440	13600	13600	13600	13600	0
263	20230906	155100	169353440	13600	13600	13600	13600	0
264	20230906	155000	169353440	13600	13600	13600	13600	0
265	20230906	154900	169353440	13600	13600	13600	13600	0
266	20230906	154800	169353440	13600	13600	13600	13600	0
267	20230906	154700	169353440	13600	13600	13600	13600	0
268	20230906	154600	169353440	13600	13600	13600	13600	0
269	20230906	154500	169353440	13600	13600	13600	13600	0
270	20230906	154400	169353440	13600	13600	13600	13600	0
271	20230906	154300	169353440	13600	13600	13600	13600	0
272	20230906	154200	169353440	13600	13600	13600	13600	59
273	20230906	154100	169353440	13600	13600	13600	13600	0
274	20230906	154000	169353440	13600	13600	13600	13600	0
275	20230906	153900	169353440	13600	13600	13600	13600	0
276	20230906	153800	169353440	13600	13600	13600	13600	0
277	20230906	153700	169353440	13600	13600	13600	13600	0
278	20230906	153600	169353440	13600	13600	13600	13600	0
279	20230906	153500	169353440	13600	13600	13600	13600	0
280	20230906	153400	169353440	13600	13600	13600	13600	0
281	20230906	153300	169353440	13600	13600	13600	13600	0
282	20230906	153200	169353440	13600	13600	13600	13600	0
283	20230906	153100	169353440	13600	13600	13600	13600	0
284	20230906	153000	169353440	13600	13600	13600	13600	59
285	20230906	152900	168551040	13600	13600	13600	13600	0
286	20230906	152800	168551040	13600	13600	13600	13600	0
287	20230906	152700	168551040	13600	13600	13600	13600	0
288	20230906	152600	168551040	13600	13600	13600	13600	0
289	20230906	152500	168551040	13600	13600	13600	13600	0
290	20230906	152400	168551040	13600	13600	13600	13600	0
291	20230906	152300	168551040	13600	13600	13600	13600	0
292	20230906	152200	168551040	13600	13600	13600	13600	0
293	20230906	152100	168551040	13600	13600	13600	13600	0
294	20230906	152000	168551040	13600	13600	13600	13600	0
295	20230906	151900	168551040	13600	13600	13600	13600	16
296	20230906	151800	168333440	13600	13600	13600	13600	48
297	20230906	151700	167680640	13550	13600	13600	13550	211
298	20230906	151600	164816820	13590	13590	13590	13590	0
299	20230906	151500	164816820	13590	13600	13600	13590	8
300	20230906	151400	164708060	13600	13600	13600	13600	24
301	20230906	151300	164381660	13590	13600	13600	13590	19
302	20230906	151200	164123300	13600	13600	13600	13600	0
303	20230906	151100	164123300	13600	13590	13600	13590	17
304	20230906	151000	163892140	13590	13590	13590	13590	18
305	20230906	150900	163647520	13580	13590	13590	13580	22
306	20230906	150800	163348550	13590	13590	13590	13590	1
307	20230906	150700	163334960	13580	13580	13580	13580	6
308	20230906	150600	163253480	13580	13580	13580	13580	35
309	20230906	150500	162778180	13580	13580	13580	13580	16
310	20230906	150400	162560900	13580	13580	13580	13580	4
311	20230906	150300	162506580	13580	13580	13580	13580	10
312	20230906	150200	162370780	13580	13580	13580	13570	25
313	20230906	150100	162031290	13580	13570	13580	13560	107
314	20230906	150000	160579480	13580	13580	13580	13580	24
315	20230906	145900	160253560	13580	13580	13580	13580	18
316	20230906	145800	160009120	13580	13590	13590	13580	123
317	20230906	145700	158338620	13570	13570	13570	13570	0
318	20230906	145600	158338620	13570	13570	13570	13570	0
319	20230906	145500	158338620	13570	13600	13600	13570	135
320	20230906	145400	156505080	13590	13600	13600	13590	145
321	20230906	145300	154534460	13610	13610	13610	13610	17
322	20230906	145200	154303090	13610	13610	13610	13610	7
323	20230906	145100	154207820	13580	13580	13580	13580	0
324	20230906	145000	154207820	13580	13610	13620	13580	31
325	20230906	144900	153786030	13640	13640	13640	13640	15
326	20230906	144800	153581430	13620	13620	13620	13620	23
327	20230906	144700	153268170	13600	13600	13600	13600	89
328	20230906	144600	152057770	13600	13600	13600	13600	17
329	20230906	144500	151826570	13600	13610	13610	13600	19
330	20230906	144400	151568090	13610	13610	13610	13610	16
331	20230906	144300	151350330	13610	13620	13620	13610	38
332	20230906	144200	150833000	13620	13620	13620	13620	0
333	20230906	144100	150833000	13620	13630	13630	13620	39
334	20230906	144000	150301790	13630	13630	13630	13630	21
335	20230906	143900	150015560	13630	13630	13630	13630	32
336	20230906	143800	149579400	13630	13630	13630	13630	8
337	20230906	143700	149470360	13630	13630	13630	13630	4
338	20230906	143600	149415840	13630	13630	13630	13630	16
339	20230906	143500	149197760	13630	13630	13630	13630	37
340	20230906	143400	148693450	13630	13630	13630	13630	81
341	20230906	143300	147589420	13630	13630	13630	13630	19
342	20230906	143200	147330450	13620	13620	13620	13620	21
343	20230906	143100	147044430	13620	13630	13630	13620	14
344	20230906	143000	146853680	13620	13620	13620	13620	4
345	20230906	142900	146799200	13620	13630	13630	13620	6
346	20230906	142800	146717440	13630	13630	13640	13620	154
347	20230906	142700	144618570	13640	13630	13640	13630	320
348	20230906	142600	140256910	13640	13640	13640	13640	29
349	20230906	142500	139861350	13630	13630	13630	13630	11
350	20230906	142400	139711420	13640	13640	13640	13640	26
351	20230906	142300	139356780	13610	13610	13610	13610	542
352	20230906	142200	131980160	13620	13620	13640	13620	57
353	20230906	142100	131203540	13630	13630	13630	13630	22
354	20230906	142000	130903680	13630	13630	13630	13630	9
355	20230906	141900	130781010	13620	13620	13620	13620	4
356	20230906	141800	130726530	13630	13640	13640	13630	8
357	20230906	141700	130617450	13640	13640	13640	13640	32
358	20230906	141600	130180970	13630	13630	13630	13630	17
359	20230906	141500	129949260	13620	13620	13620	13620	7
360	20230906	141400	129853920	13620	13620	13620	13620	0
361	20230906	141300	129853920	13620	13620	13620	13620	28
362	20230906	141200	129472560	13640	13630	13640	13630	15
363	20230906	141100	129268060	13620	13610	13620	13610	8
364	20230906	141000	129159130	13610	13610	13610	13610	5
365	20230906	140900	129091080	13630	13630	13630	13630	43
366	20230906	140800	128504990	13620	13620	13620	13620	4
367	20230906	140700	128450510	13630	13630	13630	13630	4
368	20230906	140600	128395990	13630	13640	13640	13630	19
369	20230906	140500	128136870	13630	13630	13630	13630	34
370	20230906	140400	127673450	13620	13620	13620	13620	0
371	20230906	140300	127673450	13620	13640	13640	13620	16
372	20230906	140200	127455450	13640	13640	13640	13640	17
373	20230906	140100	127223570	13640	13650	13650	13640	40
374	20230906	140000	126677740	13640	13640	13640	13640	3
375	20230906	135900	126636820	13640	13640	13640	13640	4
376	20230906	135800	126582260	13640	13640	13640	13640	28
377	20230906	135700	126200340	13650	13650	13650	13650	6
378	20230906	135600	126118440	13650	13650	13650	13650	4
379	20230906	135500	126063840	13650	13650	13650	13640	18
380	20230906	135400	125818170	13650	13650	13650	13640	31
381	20230906	135300	125395030	13650	13650	13650	13650	7
382	20230906	135200	125299480	13650	13650	13650	13650	8
383	20230906	135100	125190280	13640	13640	13640	13640	0
384	20230906	135000	125190280	13640	13650	13650	13640	249
385	20230906	134900	121791480	13650	13650	13650	13650	0
386	20230906	134800	121791480	13650	13650	13650	13650	3
387	20230906	134700	121750530	13650	13650	13650	13640	22
388	20230906	134600	121450240	13640	13650	13650	13640	23
389	20230906	134500	121136460	13640	13640	13640	13640	3
390	20230906	134400	121095540	13660	13640	13660	13640	19
391	20230906	134300	120836020	13640	13640	13640	13640	23
392	20230906	134200	120522300	13650	13640	13660	13640	15
393	20230906	134100	120317520	13640	13640	13640	13640	104
394	20230906	134000	118898960	13640	13640	13640	13640	4
395	20230906	133900	118844400	13650	13650	13660	13640	51
396	20230906	133800	118148180	13650	13650	13650	13650	6
397	20230906	133700	118066280	13650	13660	13660	13650	9
398	20230906	133600	117943390	13660	13660	13660	13660	0
399	20230906	133500	117943390	13660	13660	13670	13650	41
400	20230906	133400	117383090	13670	13660	13670	13660	15
401	20230906	133300	117178110	13650	13660	13660	13650	6
402	20230906	133200	117096160	13660	13660	13660	13660	4
403	20230906	133100	117041520	13660	13660	13660	13660	32
404	20230906	133000	116604400	13660	13660	13660	13660	4
405	20230906	132900	116549760	13670	13660	13670	13660	4
406	20230906	132800	116495090	13670	13660	13670	13660	35
407	20230906	132700	116016850	13660	13660	13660	13660	25
408	20230906	132600	115675350	13650	13650	13650	13650	1
409	20230906	132500	115661700	13660	13650	13660	13650	12
410	20230906	132400	115497860	13650	13650	13650	13650	21
411	20230906	132300	115211210	13650	13640	13650	13640	20
412	20230906	132200	114938340	13640	13640	13640	13640	3
413	20230906	132100	114897420	13640	13640	13640	13640	5
414	20230906	132000	114829220	13650	13650	13650	13650	36
415	20230906	131900	114337820	13640	13650	13650	13640	7
416	20230906	131800	114242280	13650	13650	13650	13650	3
417	20230906	131700	114201330	13650	13650	13650	13650	15
418	20230906	131600	113996580	13640	13640	13640	13640	23
419	20230906	131500	113682860	13650	13650	13650	13650	10
420	20230906	131400	113546360	13650	13650	13650	13650	4
421	20230906	131300	113491760	13650	13650	13650	13650	7
422	20230906	131200	113396210	13650	13650	13650	13650	44
423	20230906	131100	112795610	13650	13650	13650	13650	6
424	20230906	131000	112713710	13650	13650	13650	13650	6
425	20230906	130900	112631810	13650	13650	13650	13650	23
426	20230906	130800	112317860	13650	13650	13650	13650	21
427	20230906	130700	112031210	13650	13650	13650	13650	18
428	20230906	130600	111785510	13650	13650	13650	13650	4
429	20230906	130500	111730910	13650	13650	13650	13650	21
430	20230906	130400	111444260	13650	13650	13650	13650	12
431	20230906	130300	111280460	13650	13650	13650	13650	23
432	20230906	130200	110966510	13650	13650	13650	13650	0
433	20230906	130100	110966510	13650	13640	13650	13640	54
434	20230906	130000	110229530	13650	13650	13650	13650	0
435	20230906	125900	110229530	13650	13650	13650	13650	4
436	20230906	125800	110174930	13650	13630	13650	13630	55
437	20230906	125700	109425200	13650	13650	13650	13650	26
438	20230906	125600	109070300	13650	13640	13650	13640	23
439	20230906	125500	108756390	13640	13640	13640	13640	0
440	20230906	125400	108756390	13640	13640	13640	13640	21
441	20230906	125300	108469950	13640	13640	13640	13640	0
442	20230906	125200	108469950	13640	13640	13640	13640	3
443	20230906	125100	108429030	13640	13640	13640	13640	0
444	20230906	125000	108429030	13640	13660	13660	13550	827
445	20230906	124900	97216920	13660	13660	13660	13660	6
446	20230906	124800	97134960	13650	13660	13660	13650	10
447	20230906	124700	96998420	13660	13660	13660	13660	0
448	20230906	124600	96998420	13660	13660	13660	13660	34
449	20230906	124500	96533980	13650	13660	13660	13650	21
450	20230906	124400	96247180	13650	13650	13650	13650	12
451	20230906	124300	96083380	13650	13650	13650	13650	0
452	20230906	124200	96083380	13650	13650	13650	13650	29
453	20230906	124100	95687530	13650	13660	13660	13650	24
454	20230906	124000	95359900	13660	13660	13660	13660	0
455	20230906	123900	95359900	13660	13660	13660	13660	15
456	20230906	123800	95155000	13580	13580	13580	13580	10
457	20230906	123700	95019200	13580	13580	13580	13580	17
458	20230906	123600	94788340	13580	13580	13580	13580	221
459	20230906	123500	91787160	13580	13650	13650	13580	32
460	20230906	123400	91350940	13650	13650	13660	13650	49
461	20230906	123300	90681940	13560	13560	13560	13560	0
462	20230906	123200	90681940	13560	13560	13560	13560	0
463	20230906	123100	90681940	13560	13670	13670	13550	492
464	20230906	123000	84006990	13670	13670	13670	13670	10
465	20230906	122900	83870290	13670	13680	13680	13660	20
466	20230906	122800	83596750	13670	13670	13670	13670	0
467	20230906	122700	83596750	13670	13680	13680	13670	33
468	20230906	122600	83145600	13670	13670	13670	13670	3
469	20230906	122500	83104590	13670	13670	13670	13670	9
470	20230906	122400	82981560	13680	13680	13680	13680	8
471	20230906	122300	82872120	13680	13680	13680	13680	43
472	20230906	122200	82283880	13680	13680	13680	13680	8
473	20230906	122100	82174440	13680	13680	13680	13680	1
474	20230906	122000	82160760	13680	13680	13680	13680	24
475	20230906	121900	81832440	13680	13680	13680	13680	20
476	20230906	121800	81558840	13680	13680	13680	13680	19
477	20230906	121700	81298920	13680	13680	13680	13680	4
478	20230906	121600	81244200	13680	13680	13680	13680	21
479	20230906	121500	80956920	13680	13680	13680	13680	18
480	20230906	121400	80710680	13670	13670	13670	13670	0
481	20230906	121300	80710680	13670	13670	13670	13670	1
482	20230906	121200	80697010	13670	13670	13670	13670	45
483	20230906	121100	80081860	13670	13660	13670	13660	7
484	20230906	121000	79986180	13660	13660	13660	13660	3
485	20230906	120900	79945200	13660	13670	13670	13660	28
486	20230906	120800	79562550	13660	13670	13670	13660	14
487	20230906	120700	79371250	13670	13680	13680	13670	33
488	20230906	120600	78919850	13670	13670	13670	13670	0
489	20230906	120500	78919850	13670	13670	13670	13670	7
490	20230906	120400	78824160	13670	13670	13670	13670	29
491	20230906	120300	78427730	13670	13670	13670	13670	8
492	20230906	120200	78318370	13680	13680	13680	13680	0
493	20230906	120100	78318370	13680	13680	13680	13670	48
494	20230906	120000	77662000	13690	13690	13690	13690	13
495	20230906	115900	77484030	13680	13690	13690	13680	10
496	20230906	115800	77347200	13690	13690	13690	13690	3
497	20230906	115700	77306130	13690	13680	13690	13680	30
498	20230906	115600	76895490	13680	13680	13690	13680	28
499	20230906	115500	76512270	13680	13690	13690	13680	7
500	20230906	115400	76416480	13690	13680	13690	13680	6
501	20230906	115300	76334370	13680	13680	13690	13680	31
502	20230906	115200	75910260	13690	13670	13690	13670	7
503	20230906	115100	75814510	13670	13680	13700	13670	36
504	20230906	115000	75321870	13700	13700	13700	13700	7
505	20230906	114900	75225970	13700	13700	13700	13680	36
506	20230906	114800	74733130	13690	13700	13700	13690	16
507	20230906	114700	74513990	13700	13700	13700	13700	3
508	20230906	114600	74472890	13700	13700	13700	13700	15
509	20230906	114500	74267390	13700	13700	13700	13700	48
510	20230906	114400	73609790	13700	13700	13700	13700	11
511	20230906	114300	73459090	13700	13700	13700	13700	17
512	20230906	114200	73226190	13700	13700	13700	13700	25
513	20230906	114100	72883690	13700	13700	13700	13700	9
514	20230906	114000	72760390	13700	13700	13700	13700	22
515	20230906	113900	72458990	13700	13690	13700	13690	30
516	20230906	113800	72048260	13700	13700	13700	13700	36
517	20230906	113700	71555060	13690	13690	13700	13690	123
518	20230906	113600	69870260	13690	13690	13690	13690	7
519	20230906	113500	69774430	13690	13690	13690	13690	6
520	20230906	113400	69692290	13690	13690	13690	13690	53
521	20230906	113300	68966720	13690	13690	13690	13690	6
522	20230906	113200	68884580	13690	13690	13690	13690	2
523	20230906	113100	68857200	13680	13680	13680	13680	111
524	20230906	113000	67338720	13680	13650	13680	13650	22
525	20230906	112900	67037790	13680	13670	13680	13670	28
526	20230906	112800	66654820	13680	13680	13680	13680	3
527	20230906	112700	66613780	13680	13680	13680	13660	26
528	20230906	112600	66258520	13670	13690	13690	13660	19
529	20230906	112500	65998710	13690	13690	13690	13690	7
530	20230906	112400	65902880	13660	13690	13690	13660	24
531	20230906	112300	65574500	13670	13670	13690	13670	26
532	20230906	112200	65219020	13690	13690	13690	13690	7
533	20230906	112100	65123190	13700	13630	13700	13580	146
534	20230906	112000	63134810	13640	13640	13640	13640	3
535	20230906	111900	63093890	13630	13640	13640	13630	79
536	20230906	111800	62016340	13640	13640	13640	13640	44
537	20230906	111700	61416180	13640	13640	13640	13640	15
538	20230906	111600	61211580	13640	13640	13640	13640	20
539	20230906	111500	60938780	13640	13640	13640	13640	29
540	20230906	111400	60543220	13640	13640	13640	13640	11
541	20230906	111300	60393180	13640	13640	13640	13640	17
542	20230906	111200	60161300	13640	13640	13640	13640	15
543	20230906	111100	59956700	13640	13640	13640	13640	33
544	20230906	111000	59506580	13640	13640	13640	13640	6
545	20230906	110900	59424740	13640	13650	13650	13640	13
546	20230906	110800	59247380	13650	13700	13700	13650	101
547	20230906	110700	57867590	13700	13700	13700	13700	44
548	20230906	110600	57264790	13700	13700	13700	13690	82
549	20230906	110500	56141400	13700	13700	13700	13700	6
550	20230906	110400	56059200	13700	13700	13700	13700	19
551	20230906	110300	55798900	13700	13700	13700	13700	7
552	20230906	110200	55703000	13660	13660	13700	13650	43
553	20230906	110100	55115110	13680	13700	13700	13680	23
554	20230906	110000	54800290	13700	13690	13700	13690	41
555	20230906	105900	54238610	13690	13700	13700	13690	8
556	20230906	105800	54129070	13690	13690	13690	13690	1
557	20230906	105700	54115380	13700	13710	13710	13700	29
558	20230906	105600	53717990	13710	13710	13710	13690	21
559	20230906	105500	53430150	13700	13710	13710	13700	9
560	20230906	105400	53306820	13710	13720	13720	13710	8
561	20230906	105300	53197080	13720	13700	13720	13700	19
562	20230906	105200	52936630	13700	13700	13700	13700	23
563	20230906	105100	52621530	13700	13700	13700	13700	16
564	20230906	105000	52402330	13700	13700	13700	13700	11
565	20230906	104900	52251630	13700	13690	13700	13690	31
566	20230906	104800	51826980	13700	13700	13700	13700	15
567	20230906	104700	51621480	13700	13700	13700	13700	11
568	20230906	104600	51470780	13700	13700	13700	13700	20
569	20230906	104500	51196780	13700	13720	13720	13700	42
570	20230906	104400	50620700	13720	13730	13730	13720	7
571	20230906	104300	50524630	13730	13730	13730	13730	2
572	20230906	104200	50497170	13730	13730	13730	13730	8
573	20230906	104100	50387330	13730	13730	13730	13730	343
574	20230906	104000	45677940	13730	13710	13730	13710	20
575	20230906	103900	45403500	13710	13700	13710	13590	57
576	20230906	103800	44626340	13690	13690	13690	13690	49
577	20230906	103700	43955530	13690	13690	13690	13690	38
578	20230906	103600	43435310	13690	13690	13690	13690	3
579	20230906	103500	43394240	13680	13670	13690	13670	23
580	20230906	103400	43079440	13690	13680	13690	13680	33
581	20230906	103300	42627950	13680	13680	13680	13680	17
582	20230906	103200	42395390	13680	13680	13680	13680	2
583	20230906	103100	42368030	13680	13680	13680	13680	6
584	20230906	103000	42285950	13680	13680	13680	13680	22
585	20230906	102900	41984990	13680	13690	13690	13680	32
586	20230906	102800	41547160	13690	13690	13690	13690	7
587	20230906	102700	41451330	13690	13690	13690	13690	6
588	20230906	102600	41369190	13690	13690	13690	13690	45
589	20230906	102500	40753140	13690	13690	13690	13690	6
590	20230906	102400	40671000	13690	13690	13690	13690	17
591	20230906	102300	40438270	13690	13690	13690	13690	14
592	20230906	102200	40246610	13690	13690	13690	13690	36
593	20230906	102100	39753770	13690	13690	13690	13690	9
594	20230906	102000	39630560	13690	13680	13690	13680	172
595	20230906	101900	37276080	13680	13680	13680	13680	16
596	20230906	101800	37057200	13680	13680	13680	13680	24
597	20230906	101700	36728880	13680	13680	13680	13680	3
598	20230906	101600	36687840	13680	13610	13680	13600	13
599	20230906	101500	36510820	13620	13670	13670	13620	38
600	20230906	101400	35991650	13670	13670	13670	13670	14
601	20230906	101300	35800270	13670	13670	13670	13670	17
602	20230906	101200	35567880	13670	13680	13680	13670	16
603	20230906	101100	35349130	13680	13680	13680	13680	34
604	20230906	101000	34884010	13680	13680	13680	13680	6
605	20230906	100900	34801930	13680	13680	13680	13680	3
606	20230906	100800	34760890	13680	13680	13680	13680	32
607	20230906	100700	34323130	13680	13670	13680	13670	20
608	20230906	100600	34049670	13670	13670	13670	13670	7
609	20230906	100500	33953980	13650	13670	13670	13650	7
610	20230906	100400	33858330	13690	13690	13690	13650	9
611	20230906	100300	33735200	13670	13680	13690	13670	67
612	20230906	100200	32818390	13680	13640	13680	13640	43
613	20230906	100100	32230730	13640	13630	13640	13630	350
614	20230906	100000	27458740	13630	13620	13630	13620	23
615	20230906	095900	27145460	13620	13610	13620	13610	126
616	20230906	095800	25429570	13610	13610	13610	13610	3
617	20230906	095700	25388740	13610	13620	13620	13610	30
618	20230906	095600	24980190	13620	13610	13620	13610	28
619	20230906	095500	24598840	13610	13610	13610	13610	27
620	20230906	095400	24231370	13610	13610	13610	13610	13
621	20230906	095300	24054440	13610	13610	13610	13610	286
622	20230906	095200	20161980	13610	13610	13610	13610	38
623	20230906	095100	19644800	13610	13610	13610	13610	18
624	20230906	095000	19399820	13610	13610	13610	13610	6
625	20230906	094900	19318160	13610	13610	13610	13610	17
626	20230906	094800	19086790	13610	13600	13610	13600	22
627	20230906	094700	18787530	13600	13600	13600	13600	11
628	20230906	094600	18637930	13600	13600	13600	13600	20
629	20230906	094500	18365930	13600	13600	13600	13600	6
630	20230906	094400	18284330	13600	13600	13600	13600	333
631	20230906	094300	13755530	13600	13600	13600	13600	3
632	20230906	094200	13714730	13610	13570	13610	13570	8
633	20230906	094100	13605890	13610	13610	13610	13610	40
634	20230906	094000	13061490	13600	13600	13610	13600	47
635	20230906	093900	12421860	13590	13580	13590	13580	39
636	20230906	093800	11892170	13580	13580	13580	13580	41
637	20230906	093700	11335390	13570	13570	13570	13570	38
638	20230906	093600	10819730	13570	13570	13570	13570	9
639	20230906	093500	10697600	13560	13570	13570	13560	28
640	20230906	093400	10317700	13560	13570	13570	13560	8
641	20230906	093300	10209190	13570	13570	13570	13570	55
642	20230906	093200	9462840	13570	13570	13570	13570	12
643	20230906	093100	9300000	13570	13570	13570	13570	12
644	20230906	093000	9137160	13570	13570	13570	13570	21
645	20230906	092900	8852190	13570	13570	13570	13560	38
646	20230906	092800	8336630	13580	13580	13580	13580	3
647	20230906	092700	8295890	13580	13580	13580	13580	13
648	20230906	092600	8119350	13580	13580	13580	13580	15
649	20230906	092500	7915650	13580	13580	13580	13580	31
650	20230906	092400	7494670	13580	13580	13580	13580	18
651	20230906	092300	7250230	13580	13580	13580	13580	35
652	20230906	092200	6774930	13580	13580	13580	13580	30
653	20230906	092100	6367530	13580	13580	13580	13580	7
654	20230906	092000	6272470	13580	13580	13580	13580	7
655	20230906	091900	6177410	13580	13570	13580	13570	22
656	20230906	091800	5878710	13580	13580	13580	13580	35
657	20230906	091700	5403410	13580	13580	13580	13580	2
658	20230906	091600	5376250	13580	13580	13580	13550	14
659	20230906	091500	5186250	13580	13590	13590	13580	4
660	20230906	091400	5131900	13580	13580	13580	13580	43
661	20230906	091300	4547960	13510	13580	13580	13510	4
662	20230906	091200	4493710	13580	13580	13580	13580	3
663	20230906	091100	4452970	13450	13590	13600	13450	89
664	20230906	091000	3250000	13610	13580	13610	13570	25
665	20230906	090900	2909940	13610	13610	13610	13590	76
666	20230906	090800	1876540	13610	13610	13620	13600	24
667	20230906	090700	1549970	13580	13570	13610	13570	34
668	20230906	090600	1088120	13570	13610	13610	13570	19
669	20230906	090500	830040	13610	13610	13610	13610	4
670	20230906	090400	775600	13540	13630	13630	13540	7
671	20230906	090300	680340	13630	13590	13630	13590	50
672	20230906	090200	0	13580	13580	13580	13580	0
673	20230906	090100	0	13580	13580	13580	13580	0
674	20230906	090000	0	13580	13580	13580	13580	0