KissMeData/138580/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195700	1715345690	12450	12450	12450	12450	2818
3	20230915	195600	1715345690	12450	12450	12450	12450	0
4	20230915	195500	1715345690	12450	12450	12450	12450	0
5	20230915	195400	1715345690	12450	12450	12450	12450	0
6	20230915	195300	1715345690	12450	12450	12450	12450	0
7	20230915	195200	1715345690	12450	12450	12450	12450	0
8	20230915	195100	1715345690	12450	12450	12450	12450	0
9	20230915	195000	1715345690	12450	12450	12450	12450	0
10	20230915	194900	1715345690	12450	12450	12450	12450	0
11	20230915	194800	1715345690	12450	12450	12450	12450	0
12	20230915	194700	1715345690	12450	12450	12450	12450	0
13	20230915	194600	1715345690	12450	12450	12450	12450	0
14	20230915	194500	1715345690	12450	12450	12450	12450	0
15	20230915	194400	1715345690	12450	12450	12450	12450	0
16	20230915	194300	1715345690	12450	12450	12450	12450	0
17	20230915	194200	1715345690	12450	12450	12450	12450	0
18	20230915	194100	1715345690	12450	12450	12450	12450	0
19	20230915	194000	1715345690	12450	12450	12450	12450	0
20	20230915	193900	1715345690	12450	12450	12450	12450	0
21	20230915	193800	1715345690	12450	12450	12450	12450	0
22	20230915	193700	1715345690	12450	12450	12450	12450	0
23	20230915	193600	1715345690	12450	12450	12450	12450	0
24	20230915	193500	1715345690	12450	12450	12450	12450	0
25	20230915	193400	1715345690	12450	12450	12450	12450	0
26	20230915	193300	1715345690	12450	12450	12450	12450	0
27	20230915	193200	1715345690	12450	12450	12450	12450	0
28	20230915	193100	1715345690	12450	12450	12450	12450	0
29	20230915	193000	1715345690	12450	12450	12450	12450	0
30	20230915	192900	1715345690	12450	12450	12450	12450	0
31	20230915	192800	1715345690	12450	12450	12450	12450	0
32	20230915	192700	1715345690	12450	12450	12450	12450	2818
33	20230915	192600	1715345690	12450	12450	12450	12450	0
34	20230915	192500	1715345690	12450	12450	12450	12450	0
35	20230915	192400	1715345690	12450	12450	12450	12450	0
36	20230915	192300	1715345690	12450	12450	12450	12450	0
37	20230915	192200	1715345690	12450	12450	12450	12450	0
38	20230915	192100	1715345690	12450	12450	12450	12450	0
39	20230915	192000	1715345690	12450	12450	12450	12450	0
40	20230915	191900	1715345690	12450	12450	12450	12450	0
41	20230915	191800	1715345690	12450	12450	12450	12450	0
42	20230915	191700	1715345690	12450	12450	12450	12450	0
43	20230915	191600	1715345690	12450	12450	12450	12450	0
44	20230915	191500	1715345690	12450	12450	12450	12450	0
45	20230915	191400	1715345690	12450	12450	12450	12450	0
46	20230915	191300	1715345690	12450	12450	12450	12450	0
47	20230915	191200	1715345690	12450	12450	12450	12450	0
48	20230915	191100	1715345690	12450	12450	12450	12450	0
49	20230915	191000	1715345690	12450	12450	12450	12450	0
50	20230915	190900	1715345690	12450	12450	12450	12450	0
51	20230915	190800	1715345690	12450	12450	12450	12450	0
52	20230915	190700	1715345690	12450	12450	12450	12450	0
53	20230915	190600	1715345690	12450	12450	12450	12450	0
54	20230915	190500	1715345690	12450	12450	12450	12450	0
55	20230915	190400	1715345690	12450	12450	12450	12450	0
56	20230915	190300	1715345690	12450	12450	12450	12450	0
57	20230915	190200	1715345690	12450	12450	12450	12450	0
58	20230915	190100	1715345690	12450	12450	12450	12450	0
59	20230915	190000	1715345690	12450	12450	12450	12450	0
60	20230915	185900	1715345690	12450	12450	12450	12450	0
61	20230915	185800	1715345690	12450	12450	12450	12450	0
62	20230915	185700	1715345690	12450	12450	12450	12450	2818
63	20230915	185600	1715345690	12450	12450	12450	12450	0
64	20230915	185500	1715345690	12450	12450	12450	12450	0
65	20230915	185400	1715345690	12450	12450	12450	12450	0
66	20230915	185300	1715345690	12450	12450	12450	12450	0
67	20230915	185200	1715345690	12450	12450	12450	12450	0
68	20230915	185100	1715345690	12450	12450	12450	12450	0
69	20230915	185000	1715345690	12450	12450	12450	12450	0
70	20230915	184900	1715345690	12450	12450	12450	12450	0
71	20230915	184800	1715345690	12450	12450	12450	12450	0
72	20230915	184700	1715345690	12450	12450	12450	12450	0
73	20230915	184600	1715345690	12450	12450	12450	12450	0
74	20230915	184500	1715345690	12450	12450	12450	12450	0
75	20230915	184400	1715345690	12450	12450	12450	12450	0
76	20230915	184300	1715345690	12450	12450	12450	12450	0
77	20230915	184200	1715345690	12450	12450	12450	12450	0
78	20230915	184100	1715345690	12450	12450	12450	12450	0
79	20230915	184000	1715345690	12450	12450	12450	12450	0
80	20230915	183900	1715345690	12450	12450	12450	12450	0
81	20230915	183800	1715345690	12450	12450	12450	12450	0
82	20230915	183700	1715345690	12450	12450	12450	12450	0
83	20230915	183600	1715345690	12450	12450	12450	12450	0
84	20230915	183500	1715345690	12450	12450	12450	12450	0
85	20230915	183400	1715345690	12450	12450	12450	12450	0
86	20230915	183300	1715345690	12450	12450	12450	12450	0
87	20230915	183200	1715345690	12450	12450	12450	12450	0
88	20230915	183100	1715345690	12450	12450	12450	12450	0
89	20230915	183000	1715345690	12450	12450	12450	12450	0
90	20230915	182900	1715345690	12450	12450	12450	12450	0
91	20230915	182800	1715345690	12450	12450	12450	12450	0
92	20230915	182700	1715345690	12450	12450	12450	12450	2818
93	20230915	182600	1715345690	12450	12450	12450	12450	0
94	20230915	182500	1715345690	12450	12450	12450	12450	0
95	20230915	182400	1715345690	12450	12450	12450	12450	0
96	20230915	182300	1715345690	12450	12450	12450	12450	0
97	20230915	182200	1715345690	12450	12450	12450	12450	0
98	20230915	182100	1715345690	12450	12450	12450	12450	0
99	20230915	182000	1715345690	12450	12450	12450	12450	0
100	20230915	181900	1715345690	12450	12450	12450	12450	0
101	20230915	181800	1715345690	12450	12450	12450	12450	0
102	20230915	181700	1715345690	12450	12450	12450	12450	0
103	20230915	181600	1715345690	12450	12450	12450	12450	0
104	20230915	181500	1715345690	12450	12450	12450	12450	0
105	20230915	181400	1715345690	12450	12450	12450	12450	0
106	20230915	181300	1715345690	12450	12450	12450	12450	0
107	20230915	181200	1715345690	12450	12450	12450	12450	0
108	20230915	181100	1715345690	12450	12450	12450	12450	0
109	20230915	181000	1715345690	12450	12450	12450	12450	0
110	20230915	180900	1715345690	12450	12450	12450	12450	0
111	20230915	180800	1715345690	12450	12450	12450	12450	0
112	20230915	180700	1715345690	12450	12450	12450	12450	0
113	20230915	180600	1715345690	12450	12450	12450	12450	0
114	20230915	180500	1715345690	12450	12450	12450	12450	0
115	20230915	180400	1715345690	12450	12450	12450	12450	0
116	20230915	180300	1715345690	12450	12450	12450	12450	0
117	20230915	180200	1715345690	12450	12450	12450	12450	0
118	20230915	180100	1715345690	12450	12450	12450	12450	0
119	20230915	180000	1715345690	12450	12450	12450	12450	0
120	20230915	175900	1715345690	12450	12450	12450	12450	0
121	20230915	175800	1715345690	12450	12450	12450	12450	0
122	20230915	175700	1715345690	12450	12450	12450	12450	2818
123	20230915	175600	1715345690	12450	12450	12450	12450	0
124	20230915	175500	1715345690	12450	12450	12450	12450	0
125	20230915	175400	1715345690	12450	12450	12450	12450	0
126	20230915	175300	1715345690	12450	12450	12450	12450	0
127	20230915	175200	1715345690	12450	12450	12450	12450	0
128	20230915	175100	1715345690	12450	12450	12450	12450	0
129	20230915	175000	1715345690	12450	12450	12450	12450	0
130	20230915	174900	1715345690	12450	12450	12450	12450	0
131	20230915	174800	1715345690	12450	12450	12450	12450	0
132	20230915	174700	1715345690	12450	12450	12450	12450	0
133	20230915	174600	1715345690	12450	12450	12450	12450	0
134	20230915	174500	1715345690	12450	12450	12450	12450	0
135	20230915	174400	1715345690	12450	12450	12450	12450	0
136	20230915	174300	1715345690	12450	12450	12450	12450	0
137	20230915	174200	1715345690	12450	12450	12450	12450	0
138	20230915	174100	1715345690	12450	12450	12450	12450	0
139	20230915	174000	1715345690	12450	12450	12450	12450	0
140	20230915	173900	1715345690	12450	12450	12450	12450	0
141	20230915	173800	1715345690	12450	12450	12450	12450	0
142	20230915	173700	1715345690	12450	12450	12450	12450	0
143	20230915	173600	1715345690	12450	12450	12450	12450	0
144	20230915	173500	1715345690	12450	12450	12450	12450	0
145	20230915	173400	1715345690	12450	12450	12450	12450	0
146	20230915	173300	1715345690	12450	12450	12450	12450	0
147	20230915	173200	1715345690	12450	12450	12450	12450	0
148	20230915	173100	1715345690	12450	12450	12450	12450	0
149	20230915	173000	1715345690	12450	12450	12450	12450	0
150	20230915	172900	1715345690	12450	12450	12450	12450	0
151	20230915	172800	1715345690	12450	12450	12450	12450	0
152	20230915	172700	1715345690	12450	12450	12450	12450	2818
153	20230915	172600	1715345690	12450	12450	12450	12450	0
154	20230915	172500	1715345690	12450	12450	12450	12450	0
155	20230915	172400	1715345690	12450	12450	12450	12450	0
156	20230915	172300	1715345690	12450	12450	12450	12450	0
157	20230915	172200	1715345690	12450	12450	12450	12450	0
158	20230915	172100	1715345690	12450	12450	12450	12450	0
159	20230915	172000	1715345690	12450	12450	12450	12450	0
160	20230915	171900	1715345690	12450	12450	12450	12450	0
161	20230915	171800	1715345690	12450	12450	12450	12450	0
162	20230915	171700	1715345690	12450	12450	12450	12450	0
163	20230915	171600	1715345690	12450	12450	12450	12450	0
164	20230915	171500	1715345690	12450	12450	12450	12450	0
165	20230915	171400	1715345690	12450	12450	12450	12450	0
166	20230915	171300	1715345690	12450	12450	12450	12450	0
167	20230915	171200	1715345690	12450	12450	12450	12450	0
168	20230915	171100	1715345690	12450	12450	12450	12450	0
169	20230915	171000	1715345690	12450	12450	12450	12450	0
170	20230915	170900	1715345690	12450	12450	12450	12450	0
171	20230915	170800	1715345690	12450	12450	12450	12450	0
172	20230915	170700	1715345690	12450	12450	12450	12450	0
173	20230915	170600	1715345690	12450	12450	12450	12450	0
174	20230915	170500	1715345690	12450	12450	12450	12450	0
175	20230915	170400	1715345690	12450	12450	12450	12450	0
176	20230915	170300	1715345690	12450	12450	12450	12450	0
177	20230915	170200	1715345690	12450	12450	12450	12450	0
178	20230915	170100	1715345690	12450	12450	12450	12450	0
179	20230915	170000	1715345690	12450	12450	12450	12450	0
180	20230915	165900	1715345690	12450	12450	12450	12450	0
181	20230915	165800	1715345690	12450	12450	12450	12450	0
182	20230915	165700	1715345690	12450	12450	12450	12450	2818
183	20230915	165600	1715345690	12450	12450	12450	12450	0
184	20230915	165500	1715345690	12450	12450	12450	12450	0
185	20230915	165400	1715345690	12450	12450	12450	12450	0
186	20230915	165300	1715345690	12450	12450	12450	12450	0
187	20230915	165200	1715345690	12450	12450	12450	12450	0
188	20230915	165100	1715345690	12450	12450	12450	12450	0
189	20230915	165000	1715345690	12450	12450	12450	12450	0
190	20230915	164900	1715345690	12450	12450	12450	12450	0
191	20230915	164800	1715345690	12450	12450	12450	12450	0
192	20230915	164700	1715345690	12450	12450	12450	12450	0
193	20230915	164600	1715345690	12450	12450	12450	12450	0
194	20230915	164500	1715345690	12450	12450	12450	12450	0
195	20230915	164400	1715345690	12450	12450	12450	12450	0
196	20230915	164300	1715345690	12450	12450	12450	12450	0
197	20230915	164200	1715345690	12450	12450	12450	12450	0
198	20230915	164100	1715345690	12450	12450	12450	12450	0
199	20230915	164000	1715345690	12450	12450	12450	12450	0
200	20230915	163900	1715345690	12450	12450	12450	12450	0
201	20230915	163800	1715345690	12450	12450	12450	12450	0
202	20230915	163700	1715345690	12450	12450	12450	12450	0
203	20230915	163600	1715345690	12450	12450	12450	12450	0
204	20230915	163500	1715345690	12450	12450	12450	12450	0
205	20230915	163400	1715345690	12450	12450	12450	12450	0
206	20230915	163300	1715345690	12450	12450	12450	12450	0
207	20230915	163200	1715345690	12450	12450	12450	12450	0
208	20230915	163100	1715345690	12450	12450	12450	12450	0
209	20230915	163000	1715345690	12450	12450	12450	12450	0
210	20230915	162900	1715345690	12450	12450	12450	12450	0
211	20230915	162800	1715345690	12450	12450	12450	12450	0
212	20230915	162700	1715345690	12450	12450	12450	12450	2818
213	20230915	162600	1715345690	12450	12450	12450	12450	0
214	20230915	162500	1715345690	12450	12450	12450	12450	0
215	20230915	162400	1715345690	12450	12450	12450	12450	0
216	20230915	162300	1715345690	12450	12450	12450	12450	0
217	20230915	162200	1715345690	12450	12450	12450	12450	0
218	20230915	162100	1715345690	12450	12450	12450	12450	0
219	20230915	162000	1715345690	12450	12450	12450	12450	0
220	20230915	161900	1715345690	12450	12450	12450	12450	0
221	20230915	161800	1715345690	12450	12450	12450	12450	0
222	20230915	161700	1715345690	12450	12450	12450	12450	0
223	20230915	161600	1715345690	12450	12450	12450	12450	0
224	20230915	161500	1715345690	12450	12450	12450	12450	0
225	20230915	161400	1715345690	12450	12450	12450	12450	0
226	20230915	161300	1715345690	12450	12450	12450	12450	0
227	20230915	161200	1715345690	12450	12450	12450	12450	0
228	20230915	161100	1715345690	12450	12450	12450	12450	0
229	20230915	161000	1715345690	12450	12450	12450	12450	0
230	20230915	160900	1715345690	12450	12450	12450	12450	0
231	20230915	160800	1715345690	12450	12450	12450	12450	0
232	20230915	160700	1715345690	12450	12450	12450	12450	0
233	20230915	160600	1715345690	12450	12450	12450	12450	0
234	20230915	160500	1715345690	12450	12450	12450	12450	0
235	20230915	160400	1715345690	12450	12450	12450	12450	0
236	20230915	160300	1715345690	12450	12450	12450	12450	0
237	20230915	160200	1715345690	12450	12450	12450	12450	0
238	20230915	160100	1715345690	12450	12450	12450	12450	0
239	20230915	160000	1715345690	12450	12450	12450	12450	0
240	20230915	155900	1715345690	12450	12450	12450	12450	0
241	20230915	155800	1715345690	12450	12450	12450	12450	0
242	20230915	155700	1715345690	12450	12450	12450	12450	2818
243	20230915	155600	1715345690	12450	12450	12450	12450	0
244	20230915	155500	1715345690	12450	12450	12450	12450	0
245	20230915	155400	1715345690	12450	12450	12450	12450	0
246	20230915	155300	1715345690	12450	12450	12450	12450	0
247	20230915	155200	1715345690	12450	12450	12450	12450	0
248	20230915	155100	1715345690	12450	12450	12450	12450	0
249	20230915	155000	1715345690	12450	12450	12450	12450	0
250	20230915	154900	1715345690	12450	12450	12450	12450	0
251	20230915	154800	1715345690	12450	12450	12450	12450	0
252	20230915	154700	1715345690	12450	12450	12450	12450	0
253	20230915	154600	1715345690	12450	12450	12450	12450	0
254	20230915	154500	1715345690	12450	12450	12450	12450	0
255	20230915	154400	1715345690	12450	12450	12450	12450	0
256	20230915	154300	1715345690	12450	12450	12450	12450	0
257	20230915	154200	1715345690	12450	12450	12450	12450	0
258	20230915	154100	1715345690	12450	12450	12450	12450	0
259	20230915	154000	1715345690	12450	12450	12450	12450	0
260	20230915	153900	1715345690	12450	12450	12450	12450	0
261	20230915	153800	1715345690	12450	12450	12450	12450	0
262	20230915	153700	1715345690	12450	12450	12450	12450	0
263	20230915	153600	1715345690	12450	12450	12450	12450	0
264	20230915	153500	1715345690	12450	12450	12450	12450	0
265	20230915	153400	1715345690	12450	12450	12450	12450	0
266	20230915	153300	1715345690	12450	12450	12450	12450	0
267	20230915	153200	1715345690	12450	12450	12450	12450	0
268	20230915	153100	1715345690	12450	12450	12450	12450	0
269	20230915	153000	1715345690	12450	12450	12450	12450	2818
270	20230915	152900	1680261590	12500	12500	12500	12500	0
271	20230915	152800	1680261590	12500	12500	12500	12500	0
272	20230915	152700	1680261590	12500	12500	12500	12500	0
273	20230915	152600	1680261590	12500	12500	12500	12500	0
274	20230915	152500	1680261590	12500	12500	12500	12500	0
275	20230915	152400	1680261590	12500	12500	12500	12500	0
276	20230915	152300	1680261590	12500	12500	12500	12500	0
277	20230915	152200	1680261590	12500	12500	12500	12500	0
278	20230915	152100	1680261590	12500	12500	12500	12500	0
279	20230915	152000	1680261590	12500	12500	12500	12500	0
280	20230915	151900	1680261590	12500	12460	12510	12450	123
281	20230915	151800	1678726070	12510	12450	12510	12450	56
282	20230915	151700	1678028390	12450	12510	12510	12450	116
283	20230915	151600	1676577530	12520	12520	12520	12520	91
284	20230915	151500	1675438210	12520	12530	12530	12520	28
285	20230915	151400	1675087420	12520	12530	12530	12520	28
286	20230915	151300	1674736630	12530	12530	12530	12530	205
287	20230915	151200	1672167980	12530	12560	12560	12530	249
288	20230915	151100	1669043840	12600	12580	12600	12580	1591
289	20230915	151000	1649009560	12580	12560	12580	12560	493
290	20230915	150900	1642809440	12560	12570	12570	12560	2
291	20230915	150800	1642784310	12530	12570	12570	12530	126
292	20230915	150700	1641205490	12560	12580	12580	12560	4566
293	20230915	150600	1583850850	12580	12580	12580	12580	96
294	20230915	150500	1582643170	12590	12590	12590	12590	0
295	20230915	150400	1582643170	12590	12590	12590	12590	0
296	20230915	150300	1582643170	12590	12570	12590	12570	153
297	20230915	150200	1580718970	12570	12570	12570	12570	5
298	20230915	150100	1580656120	12570	12570	12570	12570	5
299	20230915	150000	1580593270	12590	12600	12600	12590	301
300	20230915	145900	1576803590	12600	12600	12600	12590	143
301	20230915	145800	1575001890	12600	12600	12600	12600	50
302	20230915	145700	1574371890	12600	12600	12600	12600	21
303	20230915	145600	1574107290	12600	12590	12600	12560	1092
304	20230915	145500	1560386180	12590	12580	12590	12560	1111
305	20230915	145400	1546428190	12580	12580	12580	12570	30
306	20230915	145300	1546050880	12580	12580	12580	12580	19
307	20230915	145200	1545811860	12580	12580	12580	12570	76
308	20230915	145100	1544856360	12580	12580	12580	12580	12
309	20230915	145000	1544705400	12580	12580	12580	12570	354
310	20230915	144900	1540254780	12570	12580	12580	12570	28
311	20230915	144800	1539902640	12580	12580	12580	12570	48
312	20230915	144700	1539298850	12570	12570	12580	12570	116
313	20230915	144600	1537840560	12570	12580	12580	12570	23
314	20230915	144500	1537551270	12580	12580	12580	12570	23
315	20230915	144400	1537261980	12580	12570	12580	12570	12
316	20230915	144300	1537111080	12570	12580	12580	12570	15
317	20230915	144200	1536922470	12580	12580	12580	12570	26
318	20230915	144100	1536595440	12580	12580	12580	12580	17
319	20230915	144000	1536381580	12580	12580	12580	12570	21
320	20230915	143900	1536117450	12560	12580	12580	12560	1016
321	20230915	143800	1523356300	12580	12580	12580	12580	20
322	20230915	143700	1523104700	12580	12520	12580	12520	2998
323	20230915	143600	1485460400	12520	12550	12550	12510	39
324	20230915	143500	1484971870	12550	12550	12550	12550	13
325	20230915	143400	1484808720	12550	12540	12550	12540	17
326	20230915	143300	1484595420	12530	12550	12560	12530	35
327	20230915	143200	1484156260	12560	12560	12560	12560	15
328	20230915	143100	1483967860	12540	12580	12580	12540	47
329	20230915	143000	1483377270	12580	12580	12580	12570	34
330	20230915	142900	1482949700	12580	12580	12580	12580	18
331	20230915	142800	1482723260	12580	12580	12580	12580	12
332	20230915	142700	1482572300	12570	12580	12580	12570	22
333	20230915	142600	1482295710	12580	12580	12580	12570	20
334	20230915	142500	1482044180	12580	12570	12580	12570	12
335	20230915	142400	1481893230	12570	12560	12580	12560	20
336	20230915	142300	1481641780	12550	12550	12550	12550	6
337	20230915	142200	1481566480	12550	12540	12550	12540	11
338	20230915	142100	1481428480	12530	12520	12530	12520	24
339	20230915	142000	1481127940	12500	12500	12500	12500	6
340	20230915	141900	1481052940	12490	12500	12500	12490	13
341	20230915	141800	1480890500	12480	12540	12540	12450	118
342	20230915	141700	1479419090	12540	12570	12570	12540	34
343	20230915	141600	1478992100	12590	12570	12590	12570	12
344	20230915	141500	1478841240	12590	12580	12590	12580	3107
345	20230915	141400	1439755170	12580	12530	12580	12530	3897
346	20230915	141300	1390742710	12530	12530	12530	12530	19
347	20230915	141200	1390504640	12530	12510	12530	12510	17
348	20230915	141100	1390291800	12510	12510	12510	12510	10
349	20230915	141000	1390166700	12510	12510	12510	12510	18
350	20230915	140900	1389941520	12510	12510	12510	12510	19
351	20230915	140800	1389703830	12510	12510	12510	12500	19
352	20230915	140700	1389466160	12500	12520	12520	12500	51
353	20230915	140600	1388827700	12510	12490	12510	12490	11
354	20230915	140500	1388690110	12460	12460	12460	12460	0
355	20230915	140400	1388690110	12460	12470	12470	12460	546
356	20230915	140300	1381886880	12470	12520	12520	12460	315
357	20230915	140200	1377953010	12530	12550	12550	12530	31
358	20230915	140100	1377564400	12550	12560	12560	12550	17
359	20230915	140000	1377350940	12550	12570	12570	12550	23
360	20230915	135900	1377062130	12560	12560	12570	12560	40
361	20230915	135800	1376559720	12560	12570	12570	12560	36
362	20230915	135700	1376107370	12570	12550	12570	12550	54
363	20230915	135600	1375429510	12550	12550	12550	12550	6
364	20230915	135500	1375354210	12550	12510	12550	12510	4
365	20230915	135400	1375304130	12510	12510	12510	12500	17
366	20230915	135300	1375091550	12500	12500	12500	12500	55
367	20230915	135200	1374404050	12500	12500	12510	12500	172
368	20230915	135100	1372253990	12510	12550	12550	12480	528
369	20230915	135000	1365646520	12550	12540	12550	12530	164
370	20230915	134900	1363589900	12550	12550	12550	12540	69
371	20230915	134800	1362723960	12550	12550	12580	12550	878
372	20230915	134700	1351680090	12550	12570	12570	12550	29
373	20230915	134600	1351315920	12570	12570	12570	12560	18
374	20230915	134500	1351089720	12570	12570	12580	12570	47
375	20230915	134400	1350498690	12570	12590	12590	12570	26
376	20230915	134300	1350171500	12590	12610	12610	12590	24
377	20230915	134200	1349869160	12610	12610	12610	12610	19
378	20230915	134100	1349629570	12590	12590	12590	12590	1
379	20230915	134000	1349616980	12580	12600	12600	12580	39
380	20230915	133900	1349126120	12590	12600	12600	12590	12
381	20230915	133800	1348974980	12590	12590	12590	12590	499
382	20230915	133700	1342692570	12600	12620	12620	12600	101
383	20230915	133600	1341419660	12620	12630	12630	12620	38
384	20230915	133500	1340939930	12630	12620	12630	12620	17
385	20230915	133400	1340725310	12620	12630	12630	12620	18
386	20230915	133300	1340498100	12630	12630	12630	12630	18
387	20230915	133200	1340270760	12630	12630	12630	12630	18
388	20230915	133100	1340043420	12630	12630	12630	12630	12
389	20230915	133000	1339891860	12630	12620	12630	12620	23
390	20230915	132900	1339601420	12630	12640	12640	12630	23
391	20230915	132800	1339310800	12640	12640	12640	12640	17
392	20230915	132700	1339095920	12640	12630	12640	12630	14
393	20230915	132600	1338918980	12640	12650	12650	12640	23
394	20230915	132500	1338628200	12650	12640	12650	12630	134
395	20230915	132400	1336934470	12640	12610	12640	12610	1171
396	20230915	132300	1322136070	12610	12620	12620	12610	19
397	20230915	132200	1321896410	12630	12620	12630	12600	108
398	20230915	132100	1320532810	12620	12600	12620	12600	45
399	20230915	132000	1319965280	12590	12620	12620	12590	68
400	20230915	131900	1319107510	12620	12620	12630	12620	49
401	20230915	131800	1318489080	12630	12620	12630	12620	148
402	20230915	131700	1316620450	12620	12620	12620	12620	20
403	20230915	131600	1316368050	12620	12620	12620	12620	6
404	20230915	131500	1316292330	12590	12610	12610	12590	216
405	20230915	131400	1313572660	12620	12620	12620	12620	19
406	20230915	131300	1313332880	12620	12620	12620	12620	17
407	20230915	131200	1313118340	12620	12620	12620	12620	15
408	20230915	131100	1312929040	12620	12600	12620	12600	12
409	20230915	131000	1312777660	12590	12630	12630	12590	813
410	20230915	130900	1302536250	12630	12630	12630	12630	17
411	20230915	130800	1302321540	12630	12620	12630	12620	54
412	20230915	130700	1301639760	12600	12620	12620	12600	579
413	20230915	130600	1294333030	12620	12620	12620	12620	39
414	20230915	130500	1293840850	12620	12620	12620	12620	641
415	20230915	130400	1285751430	12620	12600	12620	12600	407
416	20230915	130300	1280618640	12600	12600	12600	12600	22
417	20230915	130200	1280341440	12600	12600	12600	12600	13
418	20230915	130100	1280177640	12600	12600	12600	12600	18
419	20230915	130000	1279950840	12600	12600	12600	12600	18
420	20230915	125900	1279724040	12600	12600	12600	12600	21
421	20230915	125800	1279459440	12600	12600	12600	12600	23
422	20230915	125700	1279169640	12600	12600	12600	12590	20
423	20230915	125600	1278917650	12600	12600	12600	12600	18
424	20230915	125500	1278690850	12600	12600	12600	12600	17
425	20230915	125400	1278476650	12600	12600	12600	12600	13
426	20230915	125300	1278312850	12600	12600	12600	12600	17
427	20230915	125200	1278098650	12600	12600	12610	12600	1644
428	20230915	125100	1257384190	12600	12620	12620	12600	51
429	20230915	125000	1256740730	12610	12600	12610	12600	406
430	20230915	124900	1251621860	12600	12600	12600	12600	18
431	20230915	124800	1251395060	12600	12600	12600	12600	22
432	20230915	124700	1251117860	12590	12590	12590	12590	996
433	20230915	124600	1238578220	12570	12580	12580	12570	10
434	20230915	124500	1238452450	12550	12600	12600	12550	592
435	20230915	124400	1231021930	12600	12610	12610	12600	22
436	20230915	124300	1230744600	12610	12610	12610	12600	1067
437	20230915	124200	1217293660	12610	12610	12610	12610	112
438	20230915	124100	1215881340	12620	12590	12620	12590	815
439	20230915	124000	1205605630	12590	12570	12590	12570	652
440	20230915	123900	1197403910	12560	12520	12560	12520	2440
441	20230915	123800	1166779280	12510	12530	12530	12510	18
442	20230915	123700	1166553890	12530	12520	12530	12520	16
443	20230915	123600	1166353450	12520	12530	12530	12520	18
444	20230915	123500	1166128030	12520	12530	12530	12520	24
445	20230915	123400	1165827360	12530	12530	12530	12530	78
446	20230915	123300	1164850020	12530	12530	12530	12530	38
447	20230915	123200	1164373880	12530	12530	12530	12530	35
448	20230915	123100	1163935330	12530	12490	12530	12490	2552
449	20230915	123000	1132044290	12490	12490	12490	12490	14
450	20230915	122900	1131869430	12490	12490	12490	12490	17
451	20230915	122800	1131657100	12490	12490	12490	12490	17
452	20230915	122700	1131444770	12490	12490	12490	12490	18
453	20230915	122600	1131219950	12490	12490	12490	12490	12
454	20230915	122500	1131070070	12490	12490	12490	12490	28
455	20230915	122400	1130720350	12490	12490	12500	12480	104
456	20230915	122300	1129421430	12490	12500	12500	12490	23
457	20230915	122200	1129134040	12500	12530	12530	12500	98
458	20230915	122100	1127908310	12530	12530	12530	12530	17
459	20230915	122000	1127695300	12530	12530	12530	12520	26
460	20230915	121900	1127369590	12530	12530	12530	12530	20
461	20230915	121800	1127118990	12530	12530	12530	12530	11
462	20230915	121700	1126981160	12530	12530	12530	12530	16
463	20230915	121600	1126780680	12530	12550	12550	12530	164
464	20230915	121500	1124725570	12550	12550	12550	12550	13
465	20230915	121400	1124562420	12530	12540	12540	12530	229
466	20230915	121300	1121691570	12540	12540	12540	12540	18
467	20230915	121200	1121465850	12540	12550	12550	12540	18
468	20230915	121100	1121240020	12550	12550	12550	12550	17
469	20230915	121000	1121026670	12540	12550	12550	12540	227
470	20230915	120900	1118178020	12550	12550	12550	12550	108
471	20230915	120800	1116822620	12540	12540	12540	12540	123
472	20230915	120700	1115280200	12530	12540	12540	12530	335
473	20230915	120600	1111079350	12540	12540	12540	12540	13
474	20230915	120500	1110916330	12540	12540	12540	12540	17
475	20230915	120400	1110703150	12540	12540	12540	12540	21
476	20230915	120300	1110439810	12540	12540	12540	12540	18
477	20230915	120200	1110214090	12520	12520	12540	12520	523
478	20230915	120100	1103657590	12530	12520	12530	12520	27
479	20230915	120000	1103319300	12520	12520	12530	12520	20
480	20230915	115900	1103068720	12530	12520	12530	12520	18
481	20230915	115800	1102843190	12530	12510	12530	12510	19
482	20230915	115700	1102605250	12520	12520	12520	12520	14
483	20230915	115600	1102429970	12520	12520	12520	12520	15
484	20230915	115500	1102242170	12520	12520	12520	12520	10
485	20230915	115400	1102116970	12510	12520	12520	12510	15
486	20230915	115300	1101929220	12520	12520	12520	12520	13
487	20230915	115200	1101766460	12520	12520	12520	12520	10
488	20230915	115100	1101641260	12510	12510	12510	12510	115
489	20230915	115000	1100202610	12510	12510	12510	12510	9
490	20230915	114900	1100090020	12510	12500	12510	12500	64
491	20230915	114800	1099289870	12500	12510	12510	12500	18
492	20230915	114700	1099064800	12460	12460	12460	12460	0
493	20230915	114600	1099064800	12460	12520	12520	12460	55
494	20230915	114500	1098377880	12520	12520	12520	12520	18
495	20230915	114400	1098152520	12520	12530	12530	12520	21
496	20230915	114300	1097889490	12530	12530	12530	12530	16
497	20230915	114200	1097689010	12530	12530	12530	12530	11
498	20230915	114100	1097551180	12530	12530	12530	12530	13
499	20230915	114000	1097388290	12520	12530	12530	12520	17
500	20230915	113900	1097175390	12530	12530	12530	12530	15
501	20230915	113800	1096987440	12520	12520	12520	12520	5
502	20230915	113700	1096924840	12520	12520	12520	12520	17
503	20230915	113600	1096712000	12520	12530	12530	12520	34
504	20230915	113500	1096286260	12530	12520	12530	12520	85
505	20230915	113400	1095222020	12500	12480	12500	12480	627
506	20230915	113300	1087393620	12480	12480	12480	12480	9
507	20230915	113200	1087281300	12440	12440	12440	12440	0
508	20230915	113100	1087281300	12440	12480	12480	12430	45
509	20230915	113000	1086720560	12480	12480	12480	12480	10
510	20230915	112900	1086595760	12480	12480	12480	12470	15
511	20230915	112800	1086408570	12480	12480	12480	12480	14
512	20230915	112700	1086233850	12480	12480	12480	12480	23
513	20230915	112600	1085946810	12480	12480	12480	12480	1
514	20230915	112500	1085934330	12410	12420	12420	12410	50
515	20230915	112400	1085313750	12380	12480	12480	12380	484
516	20230915	112300	1079306590	12480	12480	12480	12480	14
517	20230915	112200	1079131870	12480	12480	12480	12480	6
518	20230915	112100	1079056990	12440	12450	12450	12440	93
519	20230915	112000	1077899710	12460	12470	12470	12460	37
520	20230915	111900	1077438540	12470	12470	12470	12470	14
521	20230915	111800	1077263960	12470	12480	12480	12460	84
522	20230915	111700	1076216570	12480	12490	12490	12480	119
523	20230915	111600	1074731360	12500	12500	12500	12500	14
524	20230915	111500	1074556360	12500	12500	12500	12500	14
525	20230915	111400	1074381360	12500	12500	12500	12500	11
526	20230915	111300	1074243860	12500	12500	12500	12500	15
527	20230915	111200	1074056360	12500	12500	12500	12500	14
528	20230915	111100	1073881360	12500	12490	12500	12490	10
529	20230915	111000	1073756410	12500	12500	12500	12480	25
530	20230915	110900	1073444190	12490	12490	12490	12490	4
531	20230915	110800	1073394230	12460	12500	12500	12460	115
532	20230915	110700	1071960050	12500	12500	12500	12500	15
533	20230915	110600	1071772550	12500	12500	12500	12500	17
534	20230915	110500	1071560050	12500	12500	12500	12500	60
535	20230915	110400	1070810050	12480	12500	12500	12480	13
536	20230915	110300	1070647640	12500	12500	12500	12500	14
537	20230915	110200	1070472640	12480	12500	12500	12480	20
538	20230915	110100	1070222760	12500	12500	12500	12500	10
539	20230915	110000	1070097760	12500	12480	12500	12480	186
540	20230915	105900	1067776390	12470	12460	12480	12460	11
541	20230915	105800	1067639200	12470	12480	12480	12470	14
542	20230915	105700	1067464490	12470	12490	12490	12470	24
543	20230915	105600	1067165030	12490	12500	12500	12490	61
544	20230915	105500	1066402950	12510	12510	12520	12500	33
545	20230915	105400	1065990150	12510	12530	12530	12510	166
546	20230915	105300	1063912490	12530	12530	12530	12530	8
547	20230915	105200	1063812250	12530	12540	12540	12530	29
548	20230915	105100	1063448690	12540	12510	12540	12510	43
549	20230915	105000	1062910410	12500	12500	12500	12500	538
550	20230915	104900	1056185410	12500	12500	12500	12500	10
551	20230915	104800	1056060410	12500	12500	12500	12500	14
552	20230915	104700	1055885410	12500	12490	12500	12490	17
553	20230915	104600	1055672960	12490	12500	12500	12490	37
554	20230915	104500	1055210520	12500	12500	12500	12500	181
555	20230915	104400	1052948020	12500	12490	12500	12490	205
556	20230915	104300	1050386520	12480	12480	12480	12480	14
557	20230915	104200	1050211800	12470	12460	12470	12460	88
558	20230915	104100	1049114530	12470	12470	12470	12470	12
559	20230915	104000	1048964890	12470	12470	12470	12470	15
560	20230915	103900	1048777840	12470	12470	12470	12470	15
561	20230915	103800	1048590790	12470	12470	12470	12470	16
562	20230915	103700	1048391270	12470	12460	12470	12450	9
563	20230915	103600	1048279120	12460	12470	12470	12450	19
564	20230915	103500	1048042290	12470	12470	12470	12460	17
565	20230915	103400	1047830320	12480	12480	12480	12460	54
566	20230915	103300	1047157100	12480	12480	12480	12480	5
567	20230915	103200	1047094700	12460	12490	12490	12460	216
568	20230915	103100	1044402760	12470	12490	12490	12460	131
569	20230915	103000	1042770060	12490	12490	12490	12490	15
570	20230915	102900	1042582710	12490	12500	12500	12490	12
571	20230915	102800	1042432730	12500	12500	12500	12490	18
572	20230915	102700	1042207750	12500	12500	12500	12500	17
573	20230915	102600	1041995250	12500	12470	12500	12470	136
574	20230915	102500	1040299140	12460	12460	12460	12460	44
575	20230915	102400	1039750900	12470	12470	12470	12470	16
576	20230915	102300	1039551380	12470	12470	12470	12470	17
577	20230915	102200	1039339390	12460	12460	12460	12460	1
578	20230915	102100	1039326930	12510	12510	12510	12500	20
579	20230915	102000	1039076830	12520	12550	12550	12520	10
580	20230915	101900	1038951600	12560	12500	12560	12500	609
581	20230915	101800	1031330560	12490	12350	12490	12350	4430
582	20230915	101700	976525490	12350	12350	12350	12350	20
583	20230915	101600	976278490	12350	12350	12350	12350	8
584	20230915	101500	976179690	12350	12350	12350	12350	30
585	20230915	101400	975809190	12340	12330	12340	12330	70
586	20230915	101300	974945900	12370	12370	12370	12370	0
587	20230915	101200	974945900	12370	12370	12370	12350	204
588	20230915	101100	972425490	12380	12370	12380	12350	83
589	20230915	101000	971399290	12380	12380	12380	12380	8
590	20230915	100900	971300250	12380	12380	12380	12380	85
591	20230915	100800	970247950	12350	12370	12370	12350	45
592	20230915	100700	969692090	12400	12400	12400	12400	0
593	20230915	100600	969692090	12400	12400	12400	12350	265
594	20230915	100500	966411490	12440	12440	12440	12440	0
595	20230915	100400	966411490	12440	12440	12440	12440	10
596	20230915	100300	966287090	12430	12460	12510	12430	10269
597	20230915	100200	838625650	12510	12480	12510	12480	342
598	20230915	100100	834357030	12570	12570	12570	12570	0
599	20230915	100000	834357030	12570	12560	12570	12560	54
600	20230915	095900	833678780	12480	12480	12480	12480	3
601	20230915	095800	833641340	12560	12560	12560	12560	0
602	20230915	095700	833641340	12560	12550	12570	12540	114
603	20230915	095600	832209030	12540	12500	12540	12460	256
604	20230915	095500	829007000	12500	12500	12500	12500	1
605	20230915	095400	828994500	12570	12550	12570	12500	305
606	20230915	095300	825171040	12570	12570	12570	12570	76
607	20230915	095200	824215720	12580	12510	12580	12500	46
608	20230915	095100	823640280	12510	12580	12590	12510	70
609	20230915	095000	822764050	12590	12580	12590	12580	551
610	20230915	094900	815829880	12580	12580	12580	12580	20
611	20230915	094800	815578280	12590	12590	12590	12590	17
612	20230915	094700	815364250	12590	12550	12590	12550	815
613	20230915	094600	805122640	12590	12550	12590	12550	166
614	20230915	094500	803036960	12550	12540	12610	12540	731
615	20230915	094400	793840250	12540	12470	12540	12440	1462
616	20230915	094300	775628670	12480	12470	12550	12470	201
617	20230915	094200	773116940	12560	12530	12560	12520	519
618	20230915	094100	766618790	12610	12650	12650	12530	160
619	20230915	094000	764610450	12650	12540	12660	12540	293
620	20230915	093900	760905250	12670	12610	12680	12540	517
621	20230915	093800	754363610	12610	12690	12690	12610	1022
622	20230915	093700	741452060	12690	12590	12700	12590	3403
623	20230915	093600	698471700	12590	12520	12590	12520	4629
624	20230915	093500	640372030	12520	12520	12520	12520	667
625	20230915	093400	632021190	12540	12430	12540	12430	3599
626	20230915	093300	587214920	12430	12460	12460	12430	715
627	20230915	093200	578307940	12470	12490	12590	12470	800
628	20230915	093100	568316760	12590	12360	12590	12350	12218
629	20230915	093000	415889670	12330	12340	12370	12330	1772
630	20230915	092900	394021540	12330	12230	12330	12220	286
631	20230915	092800	390522870	12290	12250	12290	12220	358
632	20230915	092700	386134210	12260	12260	12260	12260	1
633	20230915	092600	386121950	12200	12280	12280	12200	423
634	20230915	092500	380946060	12350	12390	12390	12350	5909
635	20230915	092400	307927510	12390	12390	12390	12390	70
636	20230915	092300	307060210	12450	12460	12460	12380	324
637	20230915	092200	303030990	12460	12440	12460	12440	2262
638	20230915	092100	274866590	12450	12350	12460	12350	1818
639	20230915	092000	252362420	12410	12410	12410	12350	1026
640	20230915	091900	239648220	12410	12300	12450	12260	4327
641	20230915	091800	186086170	12160	12290	12330	12130	1217
642	20230915	091700	171117610	12120	12100	12300	12100	2774
643	20230915	091600	137268010	12100	12020	12100	12020	641
644	20230915	091500	129556900	12040	12020	12040	12020	40
645	20230915	091400	129075650	12020	12020	12020	12020	1
646	20230915	091300	129063630	11930	11930	11930	11930	150
647	20230915	091200	127274130	11930	11960	11960	11930	103
648	20230915	091100	126042340	11960	11960	11960	11960	31
649	20230915	091000	125671580	12050	12060	12120	12050	259
650	20230915	090900	122539590	12120	11870	12120	11870	9
651	20230915	090800	122432510	11870	11900	12140	11870	1149
652	20230915	090700	108548470	11810	11810	11810	11810	36
653	20230915	090600	108123310	11830	11830	11830	11830	0
654	20230915	090500	108123310	11830	11830	11830	11830	2
655	20230915	090400	108099650	11890	11890	11890	11890	652
656	20230915	090300	100347370	11900	11900	11900	11900	0
657	20230915	090200	100347370	11900	11880	11900	11880	7022
658	20230915	090100	16921800	11870	11900	11900	11860	257
659	20230915	090000	13867130	12040	12020	12120	11900	1154