KissMeData/034310/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190800	218459910	13670	13670	13670	13670	1111
3	20230905	190700	218459910	13670	13670	13670	13670	0
4	20230905	190600	218459910	13670	13670	13670	13670	0
5	20230905	190500	218459910	13670	13670	13670	13670	0
6	20230905	190400	218459910	13670	13670	13670	13670	0
7	20230905	190300	218459910	13670	13670	13670	13670	0
8	20230905	190200	218459910	13670	13670	13670	13670	0
9	20230905	190100	218459910	13670	13670	13670	13670	0
10	20230905	190000	218459910	13670	13670	13670	13670	0
11	20230905	185900	218459910	13670	13670	13670	13670	0
12	20230905	185800	218459910	13670	13670	13670	13670	0
13	20230905	185700	218459910	13670	13670	13670	13670	0
14	20230905	185600	218459910	13670	13670	13670	13670	0
15	20230905	185500	218459910	13670	13670	13670	13670	0
16	20230905	185400	218459910	13670	13670	13670	13670	0
17	20230905	185300	218459910	13670	13670	13670	13670	0
18	20230905	185200	218459910	13670	13670	13670	13670	0
19	20230905	185100	218459910	13670	13670	13670	13670	0
20	20230905	185000	218459910	13670	13670	13670	13670	0
21	20230905	184900	218459910	13670	13670	13670	13670	0
22	20230905	184800	218459910	13670	13670	13670	13670	0
23	20230905	184700	218459910	13670	13670	13670	13670	0
24	20230905	184600	218459910	13670	13670	13670	13670	0
25	20230905	184500	218459910	13670	13670	13670	13670	0
26	20230905	184400	218459910	13670	13670	13670	13670	0
27	20230905	184300	218459910	13670	13670	13670	13670	0
28	20230905	184200	218459910	13670	13670	13670	13670	0
29	20230905	184100	218459910	13670	13670	13670	13670	0
30	20230905	184000	218459910	13670	13670	13670	13670	0
31	20230905	183900	218459910	13670	13670	13670	13670	0
32	20230905	183800	218459910	13670	13670	13670	13670	1111
33	20230905	183700	218459910	13670	13670	13670	13670	0
34	20230905	183600	218459910	13670	13670	13670	13670	0
35	20230905	183500	218459910	13670	13670	13670	13670	0
36	20230905	183400	218459910	13670	13670	13670	13670	0
37	20230905	183300	218459910	13670	13670	13670	13670	0
38	20230905	183200	218459910	13670	13670	13670	13670	0
39	20230905	183100	218459910	13670	13670	13670	13670	0
40	20230905	183000	218459910	13670	13670	13670	13670	0
41	20230905	182900	218459910	13670	13670	13670	13670	0
42	20230905	182800	218459910	13670	13670	13670	13670	0
43	20230905	182700	218459910	13670	13670	13670	13670	0
44	20230905	182600	218459910	13670	13670	13670	13670	0
45	20230905	182500	218459910	13670	13670	13670	13670	0
46	20230905	182400	218459910	13670	13670	13670	13670	0
47	20230905	182300	218459910	13670	13670	13670	13670	0
48	20230905	182200	218459910	13670	13670	13670	13670	0
49	20230905	182100	218459910	13670	13670	13670	13670	0
50	20230905	182000	218459910	13670	13670	13670	13670	0
51	20230905	181900	218459910	13670	13670	13670	13670	0
52	20230905	181800	218459910	13670	13670	13670	13670	0
53	20230905	181700	218459910	13670	13670	13670	13670	0
54	20230905	181600	218459910	13670	13670	13670	13670	0
55	20230905	181500	218459910	13670	13670	13670	13670	0
56	20230905	181400	218459910	13670	13670	13670	13670	0
57	20230905	181300	218459910	13670	13670	13670	13670	0
58	20230905	181200	218459910	13670	13670	13670	13670	0
59	20230905	181100	218459910	13670	13670	13670	13670	0
60	20230905	181000	218459910	13670	13670	13670	13670	0
61	20230905	180900	218459910	13670	13670	13670	13670	0
62	20230905	180800	218459910	13670	13670	13670	13670	1111
63	20230905	180700	218459910	13670	13670	13670	13670	0
64	20230905	180600	218459910	13670	13670	13670	13670	0
65	20230905	180500	218459910	13670	13670	13670	13670	0
66	20230905	180400	218459910	13670	13670	13670	13670	0
67	20230905	180300	218459910	13670	13670	13670	13670	0
68	20230905	180200	218459910	13670	13670	13670	13670	0
69	20230905	180100	218459910	13670	13670	13670	13670	0
70	20230905	180000	218459910	13670	13670	13670	13670	0
71	20230905	175900	218459910	13670	13670	13670	13670	0
72	20230905	175800	218459910	13670	13670	13670	13670	0
73	20230905	175700	218459910	13670	13670	13670	13670	0
74	20230905	175600	218459910	13670	13670	13670	13670	0
75	20230905	175500	218459910	13670	13670	13670	13670	0
76	20230905	175400	218459910	13670	13670	13670	13670	0
77	20230905	175300	218459910	13670	13670	13670	13670	0
78	20230905	175200	218459910	13670	13670	13670	13670	0
79	20230905	175100	218459910	13670	13670	13670	13670	0
80	20230905	175000	218459910	13670	13670	13670	13670	0
81	20230905	174900	218459910	13670	13670	13670	13670	0
82	20230905	174800	218459910	13670	13670	13670	13670	0
83	20230905	174700	218459910	13670	13670	13670	13670	0
84	20230905	174600	218459910	13670	13670	13670	13670	0
85	20230905	174500	218459910	13670	13670	13670	13670	0
86	20230905	174400	218459910	13670	13670	13670	13670	0
87	20230905	174300	218459910	13670	13670	13670	13670	0
88	20230905	174200	218459910	13670	13670	13670	13670	0
89	20230905	174100	218459910	13670	13670	13670	13670	0
90	20230905	174000	218459910	13670	13670	13670	13670	0
91	20230905	173900	218459910	13670	13670	13670	13670	0
92	20230905	173800	218459910	13670	13670	13670	13670	1111
93	20230905	173700	218459910	13670	13670	13670	13670	0
94	20230905	173600	218459910	13670	13670	13670	13670	0
95	20230905	173500	218459910	13670	13670	13670	13670	0
96	20230905	173400	218459910	13670	13670	13670	13670	0
97	20230905	173300	218459910	13670	13670	13670	13670	0
98	20230905	173200	218459910	13670	13670	13670	13670	0
99	20230905	173100	218459910	13670	13670	13670	13670	0
100	20230905	173000	218459910	13670	13670	13670	13670	0
101	20230905	172900	218459910	13670	13670	13670	13670	0
102	20230905	172800	218459910	13670	13670	13670	13670	0
103	20230905	172700	218459910	13670	13670	13670	13670	0
104	20230905	172600	218459910	13670	13670	13670	13670	0
105	20230905	172500	218459910	13670	13670	13670	13670	0
106	20230905	172400	218459910	13670	13670	13670	13670	0
107	20230905	172300	218459910	13670	13670	13670	13670	0
108	20230905	172200	218459910	13670	13670	13670	13670	0
109	20230905	172100	218459910	13670	13670	13670	13670	0
110	20230905	172000	218459910	13670	13670	13670	13670	0
111	20230905	171900	218459910	13670	13670	13670	13670	0
112	20230905	171800	218459910	13670	13670	13670	13670	0
113	20230905	171700	218459910	13670	13670	13670	13670	0
114	20230905	171600	218459910	13670	13670	13670	13670	0
115	20230905	171500	218459910	13670	13670	13670	13670	0
116	20230905	171400	218459910	13670	13670	13670	13670	0
117	20230905	171300	218459910	13670	13670	13670	13670	0
118	20230905	171200	218459910	13670	13670	13670	13670	0
119	20230905	171100	218459910	13670	13670	13670	13670	0
120	20230905	171000	218459910	13670	13670	13670	13670	0
121	20230905	170900	218459910	13670	13670	13670	13670	0
122	20230905	170800	218459910	13670	13670	13670	13670	1111
123	20230905	170700	218459910	13670	13670	13670	13670	0
124	20230905	170600	218459910	13670	13670	13670	13670	0
125	20230905	170500	218459910	13670	13670	13670	13670	0
126	20230905	170400	218459910	13670	13670	13670	13670	0
127	20230905	170300	218459910	13670	13670	13670	13670	0
128	20230905	170200	218459910	13670	13670	13670	13670	0
129	20230905	170100	218459910	13670	13670	13670	13670	0
130	20230905	170000	218459910	13670	13670	13670	13670	0
131	20230905	165900	218459910	13670	13670	13670	13670	0
132	20230905	165800	218459910	13670	13670	13670	13670	0
133	20230905	165700	218459910	13670	13670	13670	13670	0
134	20230905	165600	218459910	13670	13670	13670	13670	0
135	20230905	165500	218459910	13670	13670	13670	13670	0
136	20230905	165400	218459910	13670	13670	13670	13670	0
137	20230905	165300	218459910	13670	13670	13670	13670	0
138	20230905	165200	218459910	13670	13670	13670	13670	0
139	20230905	165100	218459910	13670	13670	13670	13670	0
140	20230905	165000	218459910	13670	13670	13670	13670	0
141	20230905	164900	218459910	13670	13670	13670	13670	0
142	20230905	164800	218459910	13670	13670	13670	13670	0
143	20230905	164700	218459910	13670	13670	13670	13670	0
144	20230905	164600	218459910	13670	13670	13670	13670	0
145	20230905	164500	218459910	13670	13670	13670	13670	0
146	20230905	164400	218459910	13670	13670	13670	13670	0
147	20230905	164300	218459910	13670	13670	13670	13670	0
148	20230905	164200	218459910	13670	13670	13670	13670	0
149	20230905	164100	218459910	13670	13670	13670	13670	0
150	20230905	164000	218459910	13670	13670	13670	13670	0
151	20230905	163900	218459910	13670	13670	13670	13670	0
152	20230905	163800	218459910	13670	13670	13670	13670	1111
153	20230905	163700	218459910	13670	13670	13670	13670	0
154	20230905	163600	218459910	13670	13670	13670	13670	0
155	20230905	163500	218459910	13670	13670	13670	13670	0
156	20230905	163400	218459910	13670	13670	13670	13670	0
157	20230905	163300	218459910	13670	13670	13670	13670	0
158	20230905	163200	218459910	13670	13670	13670	13670	0
159	20230905	163100	218459910	13670	13670	13670	13670	0
160	20230905	163000	218459910	13670	13670	13670	13670	0
161	20230905	162900	218459910	13670	13670	13670	13670	0
162	20230905	162800	218459910	13670	13670	13670	13670	0
163	20230905	162700	218459910	13670	13670	13670	13670	0
164	20230905	162600	218459910	13670	13670	13670	13670	0
165	20230905	162500	218459910	13670	13670	13670	13670	0
166	20230905	162400	218459910	13670	13670	13670	13670	0
167	20230905	162300	218459910	13670	13670	13670	13670	0
168	20230905	162200	218459910	13670	13670	13670	13670	0
169	20230905	162100	218459910	13670	13670	13670	13670	0
170	20230905	162000	218459910	13670	13670	13670	13670	0
171	20230905	161900	218459910	13670	13670	13670	13670	0
172	20230905	161800	218459910	13670	13670	13670	13670	0
173	20230905	161700	218459910	13670	13670	13670	13670	0
174	20230905	161600	218459910	13670	13670	13670	13670	0
175	20230905	161500	218459910	13670	13670	13670	13670	0
176	20230905	161400	218459910	13670	13670	13670	13670	0
177	20230905	161300	218459910	13670	13670	13670	13670	0
178	20230905	161200	218459910	13670	13670	13670	13670	0
179	20230905	161100	218459910	13670	13670	13670	13670	0
180	20230905	161000	218459910	13670	13670	13670	13670	0
181	20230905	160900	218459910	13670	13670	13670	13670	0
182	20230905	160800	218459910	13670	13670	13670	13670	1111
183	20230905	160700	218459910	13670	13670	13670	13670	0
184	20230905	160600	218459910	13670	13670	13670	13670	0
185	20230905	160500	218459910	13670	13670	13670	13670	0
186	20230905	160400	218459910	13670	13670	13670	13670	0
187	20230905	160300	218459910	13670	13670	13670	13670	0
188	20230905	160200	218459910	13670	13670	13670	13670	0
189	20230905	160100	218459910	13670	13670	13670	13670	0
190	20230905	160000	218459910	13670	13670	13670	13670	0
191	20230905	155900	218459910	13670	13670	13670	13670	0
192	20230905	155800	218459910	13670	13670	13670	13670	0
193	20230905	155700	218459910	13670	13670	13670	13670	0
194	20230905	155600	218459910	13670	13670	13670	13670	0
195	20230905	155500	218459910	13670	13670	13670	13670	0
196	20230905	155400	218459910	13670	13670	13670	13670	0
197	20230905	155300	218459910	13670	13670	13670	13670	0
198	20230905	155200	218459910	13670	13670	13670	13670	0
199	20230905	155100	218459910	13670	13670	13670	13670	0
200	20230905	155000	218459910	13670	13670	13670	13670	0
201	20230905	154900	218459910	13670	13670	13670	13670	0
202	20230905	154800	218459910	13670	13670	13670	13670	0
203	20230905	154700	218459910	13670	13670	13670	13670	0
204	20230905	154600	218459910	13670	13670	13670	13670	0
205	20230905	154500	218459910	13670	13670	13670	13670	0
206	20230905	154400	218459910	13670	13670	13670	13670	0
207	20230905	154300	218459910	13670	13670	13670	13670	0
208	20230905	154200	218459910	13670	13670	13670	13670	0
209	20230905	154100	218459910	13670	13670	13670	13670	0
210	20230905	154000	218459910	13670	13670	13670	13670	0
211	20230905	153900	218459910	13670	13670	13670	13670	0
212	20230905	153800	218459910	13670	13670	13670	13670	1111
213	20230905	153700	218459910	13670	13670	13670	13670	0
214	20230905	153600	218459910	13670	13670	13670	13670	0
215	20230905	153500	218459910	13670	13670	13670	13670	0
216	20230905	153400	218459910	13670	13670	13670	13670	0
217	20230905	153300	218459910	13670	13670	13670	13670	0
218	20230905	153200	218459910	13670	13670	13670	13670	0
219	20230905	153100	218459910	13670	13670	13670	13670	0
220	20230905	153000	218459910	13670	13670	13670	13670	1111
221	20230905	152900	203272540	13650	13650	13650	13650	0
222	20230905	152800	203272540	13650	13650	13650	13650	0
223	20230905	152700	203272540	13650	13650	13650	13650	0
224	20230905	152600	203272540	13650	13650	13650	13650	0
225	20230905	152500	203272540	13650	13650	13650	13650	0
226	20230905	152400	203272540	13650	13650	13650	13650	0
227	20230905	152300	203272540	13650	13650	13650	13650	0
228	20230905	152200	203272540	13650	13650	13650	13650	0
229	20230905	152100	203272540	13650	13650	13650	13650	0
230	20230905	152000	203272540	13650	13650	13650	13650	0
231	20230905	151900	203272540	13650	13650	13650	13650	0
232	20230905	151800	203272540	13650	13650	13650	13650	0
233	20230905	151700	203272540	13650	13650	13650	13650	2
234	20230905	151600	203245240	13650	13650	13650	13650	2
235	20230905	151500	203217940	13650	13650	13650	13650	2
236	20230905	151400	203190640	13650	13650	13650	13650	1
237	20230905	151300	203176990	13650	13640	13650	13640	17
238	20230905	151200	202945100	13650	13650	13650	13650	1
239	20230905	151100	202931450	13650	13650	13650	13650	3
240	20230905	151000	202890500	13650	13650	13650	13650	11
241	20230905	150900	202740350	13650	13650	13650	13650	1
242	20230905	150800	202726700	13650	13650	13650	13650	1
243	20230905	150700	202713050	13650	13670	13670	13650	39
244	20230905	150600	202180680	13670	13670	13670	13670	1
245	20230905	150500	202167010	13670	13670	13670	13670	2
246	20230905	150400	202139670	13670	13670	13670	13670	11
247	20230905	150300	201989300	13670	13670	13670	13670	1
248	20230905	150200	201975630	13670	13660	13670	13660	6
249	20230905	150100	201893660	13670	13670	13670	13670	1
250	20230905	150000	201879990	13670	13670	13670	13670	2
251	20230905	145900	201852650	13670	13670	13670	13670	1
252	20230905	145800	201838980	13670	13670	13670	13670	1
253	20230905	145700	201825310	13670	13670	13670	13670	1
254	20230905	145600	201811640	13670	13670	13670	13670	1
255	20230905	145500	201797970	13670	13670	13670	13670	2
256	20230905	145400	201770630	13670	13670	13670	13670	1
257	20230905	145300	201756960	13670	13670	13670	13670	1
258	20230905	145200	201743290	13670	13670	13670	13670	2
259	20230905	145100	201715950	13670	13670	13670	13670	0
260	20230905	145000	201715950	13670	13670	13670	13670	2
261	20230905	144900	201688610	13670	13670	13670	13670	1
262	20230905	144800	201674940	13670	13670	13670	13670	2
263	20230905	144700	201647600	13670	13670	13670	13670	2
264	20230905	144600	201620260	13630	13640	13640	13630	83
265	20230905	144500	200488580	13670	13670	13670	13670	2
266	20230905	144400	200461240	13670	13670	13670	13670	1
267	20230905	144300	200447570	13670	13670	13670	13670	1
268	20230905	144200	200433900	13670	13670	13670	13670	2
269	20230905	144100	200406560	13670	13650	13670	13650	13
270	20230905	144000	200229090	13670	13670	13670	13670	1
271	20230905	143900	200215420	13670	13670	13670	13670	1
272	20230905	143800	200201750	13670	13650	13670	13650	17
273	20230905	143700	199969640	13670	13670	13670	13670	2
274	20230905	143600	199942300	13670	13670	13670	13670	1
275	20230905	143500	199928630	13670	13670	13670	13670	0
276	20230905	143400	199928630	13670	13670	13670	13670	2
277	20230905	143300	199901290	13670	13670	13670	13670	1
278	20230905	143200	199887620	13670	13670	13670	13670	2
279	20230905	143100	199860280	13670	13670	13670	13670	1
280	20230905	143000	199846610	13670	13670	13670	13670	1
281	20230905	142900	199832940	13670	13670	13670	13670	1
282	20230905	142800	199819270	13670	13670	13670	13670	12
283	20230905	142700	199655230	13670	13670	13670	13670	2
284	20230905	142600	199627890	13670	13670	13670	13670	1
285	20230905	142500	199614220	13670	13670	13670	13670	1
286	20230905	142400	199600550	13670	13670	13670	13670	1
287	20230905	142300	199586880	13670	13670	13670	13670	1
288	20230905	142200	199573210	13670	13670	13670	13670	1002
289	20230905	142100	185875870	13650	13670	13670	13650	22
290	20230905	142000	185575550	13670	13660	13670	13660	11
291	20230905	141900	185425280	13680	13660	13680	13660	6
292	20230905	141800	185343300	13690	13690	13690	13690	61
293	20230905	141700	184508210	13690	13690	13690	13690	2
294	20230905	141600	184480830	13690	13680	13690	13680	501
295	20230905	141500	177624140	13680	13680	13680	13680	1
296	20230905	141400	177610460	13680	13680	13680	13680	1
297	20230905	141300	177596780	13680	13670	13680	13670	16
298	20230905	141200	177378050	13680	13680	13680	13680	2
299	20230905	141100	177350690	13680	13680	13680	13680	1
300	20230905	141000	177337010	13680	13680	13680	13680	3
301	20230905	140900	177295970	13680	13680	13680	13680	2
302	20230905	140800	177268610	13680	13680	13680	13680	0
303	20230905	140700	177268610	13680	13680	13680	13680	2
304	20230905	140600	177241250	13680	13680	13680	13680	1
305	20230905	140500	177227570	13680	13660	13680	13660	501
306	20230905	140400	170380480	13660	13660	13660	13660	2
307	20230905	140300	170353160	13660	13660	13660	13660	0
308	20230905	140200	170353160	13660	13660	13660	13660	2
309	20230905	140100	170325840	13660	13660	13660	13660	1
310	20230905	140000	170312180	13660	13660	13660	13660	1
311	20230905	135900	170298520	13660	13650	13660	13650	8
312	20230905	135800	170189310	13650	13660	13660	13650	4
313	20230905	135700	170134700	13660	13660	13660	13660	1
314	20230905	135600	170121040	13650	13660	13660	13650	3
315	20230905	135500	170080080	13650	13660	13660	13650	7
316	20230905	135400	169984520	13660	13660	13660	13660	2
317	20230905	135300	169957200	13660	13650	13660	13650	501
318	20230905	135200	163118050	13650	13650	13650	13650	0
319	20230905	135100	163118050	13650	13650	13650	13650	2
320	20230905	135000	163090750	13650	13650	13650	13650	3
321	20230905	134900	163049800	13650	13650	13650	13650	2
322	20230905	134800	163022500	13650	13650	13650	13650	19
323	20230905	134700	162763150	13650	13650	13650	13650	1
324	20230905	134600	162749500	13650	13650	13650	13650	1
325	20230905	134500	162735850	13650	13650	13650	13650	3
326	20230905	134400	162694900	13650	13670	13670	13650	8
327	20230905	134300	162585620	13670	13650	13670	13650	501
328	20230905	134200	155741150	13650	13650	13650	13650	1
329	20230905	134100	155727500	13650	13650	13650	13650	1
330	20230905	134000	155713850	13650	13640	13650	13640	5
331	20230905	133900	155645640	13650	13650	13650	13650	2
332	20230905	133800	155618340	13650	13650	13650	13650	1
333	20230905	133700	155604690	13650	13650	13650	13650	1
334	20230905	133600	155591040	13650	13650	13650	13650	1
335	20230905	133500	155577390	13650	13650	13650	13650	1
336	20230905	133400	155563740	13650	13650	13650	13650	2
337	20230905	133300	155536440	13650	13650	13650	13650	1
338	20230905	133200	155522790	13650	13650	13650	13650	229
339	20230905	133100	152396940	13650	13650	13650	13650	1
340	20230905	133000	152383290	13650	13650	13650	13650	1
341	20230905	132900	152369640	13660	13670	13670	13660	2
342	20230905	132800	152342310	13670	13670	13670	13670	1
343	20230905	132700	152328640	13640	13670	13670	13640	12
344	20230905	132600	152164930	13680	13650	13680	13650	501
345	20230905	132500	145317490	13630	13650	13650	13630	6
346	20230905	132400	145235690	13650	13650	13650	13650	3
347	20230905	132300	145194740	13650	13650	13650	13650	1
348	20230905	132200	145181090	13650	13650	13650	13650	1
349	20230905	132100	145167440	13650	13650	13650	13650	2
350	20230905	132000	145140140	13630	13640	13640	13630	20
351	20230905	131900	144867480	13660	13660	13660	13660	2
352	20230905	131800	144840160	13660	13660	13660	13660	1
353	20230905	131700	144826500	13660	13660	13660	13660	1
354	20230905	131600	144812840	13660	13660	13660	13660	2
355	20230905	131500	144785520	13660	13660	13660	13660	0
356	20230905	131400	144785520	13660	13650	13660	13640	21
357	20230905	131300	144499010	13650	13670	13670	13650	3
358	20230905	131200	144458040	13680	13640	13680	13640	501
359	20230905	131100	137614790	13640	13640	13640	13640	2
360	20230905	131000	137587510	13620	13650	13650	13620	21
361	20230905	130900	137301360	13620	13600	13680	13600	500
362	20230905	130800	130483670	13640	13590	13640	13560	2322
363	20230905	130700	98955470	13590	13600	13600	13590	582
364	20230905	130600	91046070	13600	13600	13600	13600	2
365	20230905	130500	91018870	13600	13600	13600	13600	1
366	20230905	130400	91005270	13600	13600	13600	13600	16
367	20230905	130300	90787670	13600	13600	13600	13600	2
368	20230905	130200	90760470	13600	13600	13600	13600	1
369	20230905	130100	90746870	13600	13600	13600	13600	2
370	20230905	130000	90719670	13600	13600	13600	13600	1
371	20230905	125900	90706070	13600	13600	13600	13600	1
372	20230905	125800	90692470	13600	13600	13600	13600	1
373	20230905	125700	90678870	13600	13600	13600	13600	1
374	20230905	125600	90665270	13600	13600	13600	13600	2
375	20230905	125500	90638070	13600	13600	13600	13600	1
376	20230905	125400	90624470	13600	13600	13600	13600	1
377	20230905	125300	90610870	13590	13600	13600	13590	2
378	20230905	125200	90583680	13600	13600	13600	13600	1
379	20230905	125100	90570080	13600	13600	13600	13600	2
380	20230905	125000	90542880	13600	13600	13600	13600	1
381	20230905	124900	90529280	13600	13600	13600	13600	1
382	20230905	124800	90515680	13600	13590	13600	13590	49
383	20230905	124700	89849760	13600	13600	13600	13600	1
384	20230905	124600	89836160	13600	13600	13600	13600	2
385	20230905	124500	89808960	13600	13600	13600	13600	1
386	20230905	124400	89795360	13600	13600	13600	13600	1
387	20230905	124300	89781760	13600	13600	13600	13600	1
388	20230905	124200	89768160	13600	13600	13600	13600	1
389	20230905	124100	89754560	13600	13600	13600	13600	2
390	20230905	124000	89727360	13600	13600	13600	13600	1
391	20230905	123900	89713760	13600	13600	13600	13600	1
392	20230905	123800	89700160	13600	13600	13600	13600	2
393	20230905	123700	89672960	13600	13600	13600	13600	0
394	20230905	123600	89672960	13600	13600	13600	13600	2
395	20230905	123500	89645760	13600	13600	13600	13600	1
396	20230905	123400	89632160	13600	13600	13600	13600	1
397	20230905	123300	89618560	13600	13600	13600	13600	2
398	20230905	123200	89591360	13600	13600	13600	13600	0
399	20230905	123100	89591360	13600	13610	13610	13600	2
400	20230905	123000	89564150	13610	13610	13610	13610	1
401	20230905	122900	89550540	13610	13610	13610	13610	1
402	20230905	122800	89536930	13610	13610	13610	13610	2
403	20230905	122700	89509710	13610	13610	13610	13610	1
404	20230905	122600	89496100	13610	13610	13610	13610	0
405	20230905	122500	89496100	13610	13610	13610	13610	2
406	20230905	122400	89468880	13610	13610	13610	13610	1
407	20230905	122300	89455270	13610	13610	13610	13610	2
408	20230905	122200	89428050	13610	13590	13610	13590	77
409	20230905	122100	88381600	13610	13610	13610	13610	0
410	20230905	122000	88381600	13610	13610	13610	13610	2
411	20230905	121900	88354380	13610	13610	13610	13610	1
412	20230905	121800	88340770	13610	13610	13610	13610	2
413	20230905	121700	88313550	13610	13610	13610	13610	1
414	20230905	121600	88299940	13610	13610	13610	13610	1
415	20230905	121500	88286330	13600	13630	13630	13600	25
416	20230905	121400	87946190	13630	13630	13630	13630	1
417	20230905	121300	87932560	13630	13630	13630	13630	2
418	20230905	121200	87905300	13630	13630	13630	13630	1
419	20230905	121100	87891670	13630	13630	13630	13630	1
420	20230905	121000	87878040	13630	13630	13630	13630	1
421	20230905	120900	87864410	13630	13630	13630	13630	1
422	20230905	120800	87850780	13630	13640	13640	13630	2
423	20230905	120700	87823510	13640	13640	13640	13640	2
424	20230905	120600	87796230	13610	13620	13620	13600	32
425	20230905	120500	87360710	13620	13620	13620	13620	1
426	20230905	120400	87347090	13620	13620	13620	13620	1
427	20230905	120300	87333470	13620	13620	13620	13620	9
428	20230905	120200	87210890	13620	13620	13620	13620	1
429	20230905	120100	87197270	13620	13620	13620	13600	15
430	20230905	120000	86993050	13600	13620	13620	13600	181
431	20230905	115900	84529430	13620	13620	13620	13620	1
432	20230905	115800	84515810	13620	13620	13620	13620	2
433	20230905	115700	84488570	13620	13620	13620	13620	1
434	20230905	115600	84474950	13620	13620	13620	13620	1
435	20230905	115500	84461330	13620	13620	13620	13620	2
436	20230905	115400	84434090	13620	13620	13620	13620	0
437	20230905	115300	84434090	13620	13620	13620	13620	2
438	20230905	115200	84406850	13620	13620	13620	13620	1
439	20230905	115100	84393230	13620	13620	13620	13620	1
440	20230905	115000	84379610	13620	13620	13620	13590	5
441	20230905	114900	84311600	13620	13620	13620	13620	0
442	20230905	114800	84311600	13620	13620	13620	13620	2
443	20230905	114700	84284360	13620	13620	13620	13620	1
444	20230905	114600	84270740	13620	13620	13620	13620	1
445	20230905	114500	84257120	13620	13620	13620	13620	2
446	20230905	114400	84229880	13620	13620	13620	13620	0
447	20230905	114300	84229880	13620	13620	13620	13620	1
448	20230905	114200	84216260	13620	13620	13620	13620	1
449	20230905	114100	84202640	13620	13600	13620	13590	22
450	20230905	114000	83903600	13620	13620	13620	13620	0
451	20230905	113900	83903600	13620	13620	13620	13620	0
452	20230905	113800	83903600	13620	13620	13620	13620	0
453	20230905	113700	83903600	13620	13590	13620	13590	88
454	20230905	113600	82707620	13580	13590	13590	13580	145
455	20230905	113500	80738380	13600	13600	13600	13600	0
456	20230905	113400	80738380	13600	13620	13620	13600	338
457	20230905	113300	76135020	13600	13600	13600	13600	0
458	20230905	113200	76135020	13600	13600	13600	13600	0
459	20230905	113100	76135020	13600	13600	13600	13600	10
460	20230905	113000	75999020	13590	13600	13600	13590	121
461	20230905	112900	74354530	13600	13600	13600	13600	0
462	20230905	112800	74354530	13600	13600	13600	13600	0
463	20230905	112700	74354530	13600	13600	13600	13600	19
464	20230905	112600	74096130	13630	13630	13630	13630	0
465	20230905	112500	74096130	13630	13630	13630	13630	0
466	20230905	112400	74096130	13630	13630	13630	13630	0
467	20230905	112300	74096130	13630	13630	13630	13630	0
468	20230905	112200	74096130	13630	13630	13630	13630	0
469	20230905	112100	74096130	13630	13630	13630	13630	0
470	20230905	112000	74096130	13630	13630	13630	13630	0
471	20230905	111900	74096130	13630	13630	13630	13630	0
472	20230905	111800	74096130	13630	13630	13630	13630	0
473	20230905	111700	74096130	13630	13630	13630	13630	0
474	20230905	111600	74096130	13630	13630	13630	13630	0
475	20230905	111500	74096130	13630	13630	13630	13630	0
476	20230905	111400	74096130	13630	13630	13630	13630	0
477	20230905	111300	74096130	13630	13630	13630	13630	0
478	20230905	111200	74096130	13630	13630	13630	13630	0
479	20230905	111100	74096130	13630	13600	13630	13600	50
480	20230905	111000	73416100	13600	13600	13600	13600	113
481	20230905	110900	71879300	13640	13640	13640	13640	0
482	20230905	110800	71879300	13640	13640	13640	13640	0
483	20230905	110700	71879300	13640	13640	13640	13640	0
484	20230905	110600	71879300	13640	13640	13640	13640	2
485	20230905	110500	71852020	13610	13610	13610	13610	20
486	20230905	110400	71579820	13610	13610	13610	13610	0
487	20230905	110300	71579820	13610	13640	13650	13610	60
488	20230905	110200	70762190	13640	13640	13640	13640	10
489	20230905	110100	70625790	13650	13650	13650	13650	0
490	20230905	110000	70625790	13650	13640	13650	13640	500
491	20230905	105900	63805670	13640	13630	13640	13620	23
492	20230905	105800	63492270	13650	13650	13650	13650	0
493	20230905	105700	63492270	13650	13650	13650	13650	0
494	20230905	105600	63492270	13650	13650	13650	13650	0
495	20230905	105500	63492270	13650	13650	13650	13650	10
496	20230905	105400	63355770	13650	13630	13650	13610	312
497	20230905	105300	59107910	13660	13660	13660	13660	22
498	20230905	105200	58807390	13630	13630	13630	13630	0
499	20230905	105100	58807390	13630	13630	13630	13630	0
500	20230905	105000	58807390	13630	13630	13630	13630	0
501	20230905	104900	58807390	13630	13630	13630	13630	0
502	20230905	104800	58807390	13630	13630	13630	13630	0
503	20230905	104700	58807390	13630	13630	13630	13630	0
504	20230905	104600	58807390	13630	13650	13660	13630	20
505	20230905	104500	58534510	13660	13660	13660	13660	0
506	20230905	104400	58534510	13660	13660	13660	13660	0
507	20230905	104300	58534510	13660	13660	13660	13660	0
508	20230905	104200	58534510	13660	13660	13660	13660	0
509	20230905	104100	58534510	13660	13660	13660	13660	0
510	20230905	104000	58534510	13660	13660	13660	13660	0
511	20230905	103900	58534510	13660	13660	13660	13660	0
512	20230905	103800	58534510	13660	13660	13660	13660	0
513	20230905	103700	58534510	13660	13660	13660	13660	0
514	20230905	103600	58534510	13660	13660	13660	13660	0
515	20230905	103500	58534510	13660	13660	13660	13660	0
516	20230905	103400	58534510	13660	13660	13660	13660	0
517	20230905	103300	58534510	13660	13660	13660	13660	0
518	20230905	103200	58534510	13660	13660	13660	13660	0
519	20230905	103100	58534510	13660	13660	13660	13660	0
520	20230905	103000	58534510	13660	13650	13660	13650	500
521	20230905	102900	51709460	13620	13630	13630	13620	131
522	20230905	102800	49925040	13650	13650	13650	13650	0
523	20230905	102700	49925040	13650	13650	13650	13650	13
524	20230905	102600	49747590	13660	13660	13660	13660	0
525	20230905	102500	49747590	13660	13660	13660	13660	0
526	20230905	102400	49747590	13660	13660	13660	13660	0
527	20230905	102300	49747590	13660	13660	13660	13660	0
528	20230905	102200	49747590	13660	13660	13660	13660	0
529	20230905	102100	49747590	13660	13660	13660	13660	0
530	20230905	102000	49747590	13660	13660	13660	13660	0
531	20230905	101900	49747590	13660	13660	13660	13660	0
532	20230905	101800	49747590	13660	13660	13660	13660	0
533	20230905	101700	49747590	13660	13660	13660	13660	0
534	20230905	101600	49747590	13660	13660	13660	13660	0
535	20230905	101500	49747590	13660	13660	13660	13660	0
536	20230905	101400	49747590	13660	13660	13660	13660	0
537	20230905	101300	49747590	13660	13660	13660	13660	0
538	20230905	101200	49747590	13660	13650	13660	13650	13
539	20230905	101100	49570110	13670	13670	13670	13670	0
540	20230905	101000	49570110	13670	13670	13670	13670	0
541	20230905	100900	49570110	13670	13670	13670	13670	0
542	20230905	100800	49570110	13670	13630	13670	13630	502
543	20230905	100700	42727770	13670	13640	13670	13640	27
544	20230905	100600	42359430	13650	13650	13650	13650	60
545	20230905	100500	41540430	13670	13670	13670	13670	0
546	20230905	100400	41540430	13670	13670	13670	13670	20
547	20230905	100300	41267030	13700	13700	13700	13700	0
548	20230905	100200	41267030	13700	13700	13700	13700	0
549	20230905	100100	41267030	13700	13700	13700	13700	0
550	20230905	100000	41267030	13700	13690	13700	13690	501
551	20230905	095900	34408260	13700	13700	13700	13700	0
552	20230905	095800	34408260	13700	13700	13700	13700	0
553	20230905	095700	34408260	13700	13700	13700	13700	0
554	20230905	095600	34408260	13700	13700	13700	13700	2
555	20230905	095500	34380860	13680	13680	13680	13680	0
556	20230905	095400	34380860	13680	13680	13680	13680	0
557	20230905	095300	34380860	13680	13680	13680	13680	0
558	20230905	095200	34380860	13680	13680	13680	13680	0
559	20230905	095100	34380860	13680	13680	13680	13680	2
560	20230905	095000	34353500	13660	13660	13660	13660	0
561	20230905	094900	34353500	13660	13660	13660	13660	0
562	20230905	094800	34353500	13660	13660	13660	13660	0
563	20230905	094700	34353500	13660	13660	13660	13660	0
564	20230905	094600	34353500	13660	13660	13660	13660	0
565	20230905	094500	34353500	13660	13660	13660	13660	0
566	20230905	094400	34353500	13660	13660	13660	13660	0
567	20230905	094300	34353500	13660	13660	13660	13660	0
568	20230905	094200	34353500	13660	13660	13660	13660	0
569	20230905	094100	34353500	13660	13660	13660	13660	10
570	20230905	094000	34216900	13640	13660	13660	13640	206
571	20230905	093900	31405560	13690	13690	13690	13690	0
572	20230905	093800	31405560	13690	13690	13690	13690	0
573	20230905	093700	31405560	13690	13650	13690	13650	12
574	20230905	093600	31241680	13700	13700	13700	13700	0
575	20230905	093500	31241680	13700	13700	13700	13700	0
576	20230905	093400	31241680	13700	13700	13700	13700	0
577	20230905	093300	31241680	13700	13700	13700	13700	0
578	20230905	093200	31241680	13700	13700	13700	13700	0
579	20230905	093100	31241680	13700	13650	13700	13650	148
580	20230905	093000	29221430	13630	13650	13700	13630	716
581	20230905	092900	19423670	13660	13660	13660	13660	0
582	20230905	092800	19423670	13660	13660	13660	13660	0
583	20230905	092700	19423670	13660	13660	13660	13660	0
584	20230905	092600	19423670	13660	13660	13660	13660	0
585	20230905	092500	19423670	13660	13660	13660	13660	0
586	20230905	092400	19423670	13660	13660	13660	13660	0
587	20230905	092300	19423670	13660	13660	13660	13660	0
588	20230905	092200	19423670	13660	13660	13660	13660	0
589	20230905	092100	19423670	13660	13660	13660	13660	0
590	20230905	092000	19423670	13660	13660	13660	13660	0
591	20230905	091900	19423670	13660	13660	13660	13660	0
592	20230905	091800	19423670	13660	13660	13660	13660	0
593	20230905	091700	19423670	13660	13660	13660	13660	0
594	20230905	091600	19423670	13660	13660	13660	13660	2
595	20230905	091500	19396350	13650	13650	13650	13650	0
596	20230905	091400	19396350	13650	13650	13650	13650	0
597	20230905	091300	19396350	13650	13650	13650	13650	0
598	20230905	091200	19396350	13650	13650	13650	13650	0
599	20230905	091100	19396350	13650	13650	13650	13650	98
600	20230905	091000	18058650	13650	13650	13650	13650	0
601	20230905	090900	18058650	13650	13650	13650	13650	0
602	20230905	090800	18058650	13650	13650	13650	13650	0
603	20230905	090700	18058650	13650	13650	13650	13650	0
604	20230905	090600	18058650	13650	13650	13650	13650	0
605	20230905	090500	18058650	13650	13650	13650	13650	2
606	20230905	090400	18031350	13630	13630	13630	13630	0
607	20230905	090300	18031350	13630	13630	13630	13630	100
608	20230905	090200	16668350	13600	13600	13600	13600	35
609	20230905	090100	16192350	13590	13650	13650	13590	590
610	20230905	090000	8144250	13600	13620	13620	13600	598