KissMeData/138580/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200200	557663210	12300	12300	12300	12300	1038
3	20230906	200100	557663210	12300	12300	12300	12300	0
4	20230906	200000	557663210	12300	12300	12300	12300	0
5	20230906	195900	557663210	12300	12300	12300	12300	0
6	20230906	195800	557663210	12300	12300	12300	12300	0
7	20230906	195700	557663210	12300	12300	12300	12300	0
8	20230906	195600	557663210	12300	12300	12300	12300	0
9	20230906	195500	557663210	12300	12300	12300	12300	0
10	20230906	195400	557663210	12300	12300	12300	12300	0
11	20230906	195300	557663210	12300	12300	12300	12300	0
12	20230906	195200	557663210	12300	12300	12300	12300	0
13	20230906	195100	557663210	12300	12300	12300	12300	0
14	20230906	195000	557663210	12300	12300	12300	12300	0
15	20230906	194900	557663210	12300	12300	12300	12300	0
16	20230906	194800	557663210	12300	12300	12300	12300	0
17	20230906	194700	557663210	12300	12300	12300	12300	0
18	20230906	194600	557663210	12300	12300	12300	12300	0
19	20230906	194500	557663210	12300	12300	12300	12300	0
20	20230906	194400	557663210	12300	12300	12300	12300	0
21	20230906	194300	557663210	12300	12300	12300	12300	0
22	20230906	194200	557663210	12300	12300	12300	12300	0
23	20230906	194100	557663210	12300	12300	12300	12300	0
24	20230906	194000	557663210	12300	12300	12300	12300	0
25	20230906	193900	557663210	12300	12300	12300	12300	0
26	20230906	193800	557663210	12300	12300	12300	12300	0
27	20230906	193700	557663210	12300	12300	12300	12300	0
28	20230906	193600	557663210	12300	12300	12300	12300	0
29	20230906	193500	557663210	12300	12300	12300	12300	0
30	20230906	193400	557663210	12300	12300	12300	12300	0
31	20230906	193300	557663210	12300	12300	12300	12300	0
32	20230906	193200	557663210	12300	12300	12300	12300	1038
33	20230906	193100	557663210	12300	12300	12300	12300	0
34	20230906	193000	557663210	12300	12300	12300	12300	0
35	20230906	192900	557663210	12300	12300	12300	12300	0
36	20230906	192800	557663210	12300	12300	12300	12300	0
37	20230906	192700	557663210	12300	12300	12300	12300	0
38	20230906	192600	557663210	12300	12300	12300	12300	0
39	20230906	192500	557663210	12300	12300	12300	12300	0
40	20230906	192400	557663210	12300	12300	12300	12300	0
41	20230906	192300	557663210	12300	12300	12300	12300	0
42	20230906	192200	557663210	12300	12300	12300	12300	0
43	20230906	192100	557663210	12300	12300	12300	12300	0
44	20230906	192000	557663210	12300	12300	12300	12300	0
45	20230906	191900	557663210	12300	12300	12300	12300	0
46	20230906	191800	557663210	12300	12300	12300	12300	0
47	20230906	191700	557663210	12300	12300	12300	12300	0
48	20230906	191600	557663210	12300	12300	12300	12300	0
49	20230906	191500	557663210	12300	12300	12300	12300	0
50	20230906	191400	557663210	12300	12300	12300	12300	0
51	20230906	191300	557663210	12300	12300	12300	12300	0
52	20230906	191200	557663210	12300	12300	12300	12300	0
53	20230906	191100	557663210	12300	12300	12300	12300	0
54	20230906	191000	557663210	12300	12300	12300	12300	0
55	20230906	190900	557663210	12300	12300	12300	12300	0
56	20230906	190800	557663210	12300	12300	12300	12300	0
57	20230906	190700	557663210	12300	12300	12300	12300	0
58	20230906	190600	557663210	12300	12300	12300	12300	0
59	20230906	190500	557663210	12300	12300	12300	12300	0
60	20230906	190400	557663210	12300	12300	12300	12300	0
61	20230906	190300	557663210	12300	12300	12300	12300	0
62	20230906	190200	557663210	12300	12300	12300	12300	1038
63	20230906	190100	557663210	12300	12300	12300	12300	0
64	20230906	190000	557663210	12300	12300	12300	12300	0
65	20230906	185900	557663210	12300	12300	12300	12300	0
66	20230906	185800	557663210	12300	12300	12300	12300	0
67	20230906	185700	557663210	12300	12300	12300	12300	0
68	20230906	185600	557663210	12300	12300	12300	12300	0
69	20230906	185500	557663210	12300	12300	12300	12300	0
70	20230906	185400	557663210	12300	12300	12300	12300	0
71	20230906	185300	557663210	12300	12300	12300	12300	0
72	20230906	185200	557663210	12300	12300	12300	12300	0
73	20230906	185100	557663210	12300	12300	12300	12300	0
74	20230906	185000	557663210	12300	12300	12300	12300	0
75	20230906	184900	557663210	12300	12300	12300	12300	0
76	20230906	184800	557663210	12300	12300	12300	12300	0
77	20230906	184700	557663210	12300	12300	12300	12300	0
78	20230906	184600	557663210	12300	12300	12300	12300	0
79	20230906	184500	557663210	12300	12300	12300	12300	0
80	20230906	184400	557663210	12300	12300	12300	12300	0
81	20230906	184300	557663210	12300	12300	12300	12300	0
82	20230906	184200	557663210	12300	12300	12300	12300	0
83	20230906	184100	557663210	12300	12300	12300	12300	0
84	20230906	184000	557663210	12300	12300	12300	12300	0
85	20230906	183900	557663210	12300	12300	12300	12300	0
86	20230906	183800	557663210	12300	12300	12300	12300	0
87	20230906	183700	557663210	12300	12300	12300	12300	0
88	20230906	183600	557663210	12300	12300	12300	12300	0
89	20230906	183500	557663210	12300	12300	12300	12300	0
90	20230906	183400	557663210	12300	12300	12300	12300	0
91	20230906	183300	557663210	12300	12300	12300	12300	0
92	20230906	183200	557663210	12300	12300	12300	12300	1038
93	20230906	183100	557663210	12300	12300	12300	12300	0
94	20230906	183000	557663210	12300	12300	12300	12300	0
95	20230906	182900	557663210	12300	12300	12300	12300	0
96	20230906	182800	557663210	12300	12300	12300	12300	0
97	20230906	182700	557663210	12300	12300	12300	12300	0
98	20230906	182600	557663210	12300	12300	12300	12300	0
99	20230906	182500	557663210	12300	12300	12300	12300	0
100	20230906	182400	557663210	12300	12300	12300	12300	0
101	20230906	182300	557663210	12300	12300	12300	12300	0
102	20230906	182200	557663210	12300	12300	12300	12300	0
103	20230906	182100	557663210	12300	12300	12300	12300	0
104	20230906	182000	557663210	12300	12300	12300	12300	0
105	20230906	181900	557663210	12300	12300	12300	12300	0
106	20230906	181800	557663210	12300	12300	12300	12300	0
107	20230906	181700	557663210	12300	12300	12300	12300	0
108	20230906	181600	557663210	12300	12300	12300	12300	0
109	20230906	181500	557663210	12300	12300	12300	12300	0
110	20230906	181400	557663210	12300	12300	12300	12300	0
111	20230906	181300	557663210	12300	12300	12300	12300	0
112	20230906	181200	557663210	12300	12300	12300	12300	0
113	20230906	181100	557663210	12300	12300	12300	12300	0
114	20230906	181000	557663210	12300	12300	12300	12300	0
115	20230906	180900	557663210	12300	12300	12300	12300	0
116	20230906	180800	557663210	12300	12300	12300	12300	0
117	20230906	180700	557663210	12300	12300	12300	12300	0
118	20230906	180600	557663210	12300	12300	12300	12300	0
119	20230906	180500	557663210	12300	12300	12300	12300	0
120	20230906	180400	557663210	12300	12300	12300	12300	0
121	20230906	180300	557663210	12300	12300	12300	12300	0
122	20230906	180200	557663210	12300	12300	12300	12300	1038
123	20230906	180100	557663210	12300	12300	12300	12300	0
124	20230906	180000	557663210	12300	12300	12300	12300	0
125	20230906	175900	557663210	12300	12300	12300	12300	0
126	20230906	175800	557663210	12300	12300	12300	12300	0
127	20230906	175700	557663210	12300	12300	12300	12300	0
128	20230906	175600	557663210	12300	12300	12300	12300	0
129	20230906	175500	557663210	12300	12300	12300	12300	0
130	20230906	175400	557663210	12300	12300	12300	12300	0
131	20230906	175300	557663210	12300	12300	12300	12300	0
132	20230906	175200	557663210	12300	12300	12300	12300	0
133	20230906	175100	557663210	12300	12300	12300	12300	0
134	20230906	175000	557663210	12300	12300	12300	12300	0
135	20230906	174900	557663210	12300	12300	12300	12300	0
136	20230906	174800	557663210	12300	12300	12300	12300	0
137	20230906	174700	557663210	12300	12300	12300	12300	0
138	20230906	174600	557663210	12300	12300	12300	12300	0
139	20230906	174500	557663210	12300	12300	12300	12300	0
140	20230906	174400	557663210	12300	12300	12300	12300	0
141	20230906	174300	557663210	12300	12300	12300	12300	0
142	20230906	174200	557663210	12300	12300	12300	12300	0
143	20230906	174100	557663210	12300	12300	12300	12300	0
144	20230906	174000	557663210	12300	12300	12300	12300	0
145	20230906	173900	557663210	12300	12300	12300	12300	0
146	20230906	173800	557663210	12300	12300	12300	12300	0
147	20230906	173700	557663210	12300	12300	12300	12300	0
148	20230906	173600	557663210	12300	12300	12300	12300	0
149	20230906	173500	557663210	12300	12300	12300	12300	0
150	20230906	173400	557663210	12300	12300	12300	12300	0
151	20230906	173300	557663210	12300	12300	12300	12300	0
152	20230906	173200	557663210	12300	12300	12300	12300	1038
153	20230906	173100	557663210	12300	12300	12300	12300	0
154	20230906	173000	557663210	12300	12300	12300	12300	0
155	20230906	172900	557663210	12300	12300	12300	12300	0
156	20230906	172800	557663210	12300	12300	12300	12300	0
157	20230906	172700	557663210	12300	12300	12300	12300	0
158	20230906	172600	557663210	12300	12300	12300	12300	0
159	20230906	172500	557663210	12300	12300	12300	12300	0
160	20230906	172400	557663210	12300	12300	12300	12300	0
161	20230906	172300	557663210	12300	12300	12300	12300	0
162	20230906	172200	557663210	12300	12300	12300	12300	0
163	20230906	172100	557663210	12300	12300	12300	12300	0
164	20230906	172000	557663210	12300	12300	12300	12300	0
165	20230906	171900	557663210	12300	12300	12300	12300	0
166	20230906	171800	557663210	12300	12300	12300	12300	0
167	20230906	171700	557663210	12300	12300	12300	12300	0
168	20230906	171600	557663210	12300	12300	12300	12300	0
169	20230906	171500	557663210	12300	12300	12300	12300	0
170	20230906	171400	557663210	12300	12300	12300	12300	0
171	20230906	171300	557663210	12300	12300	12300	12300	0
172	20230906	171200	557663210	12300	12300	12300	12300	0
173	20230906	171100	557663210	12300	12300	12300	12300	0
174	20230906	171000	557663210	12300	12300	12300	12300	0
175	20230906	170900	557663210	12300	12300	12300	12300	0
176	20230906	170800	557663210	12300	12300	12300	12300	0
177	20230906	170700	557663210	12300	12300	12300	12300	0
178	20230906	170600	557663210	12300	12300	12300	12300	0
179	20230906	170500	557663210	12300	12300	12300	12300	0
180	20230906	170400	557663210	12300	12300	12300	12300	0
181	20230906	170300	557663210	12300	12300	12300	12300	0
182	20230906	170200	557663210	12300	12300	12300	12300	1038
183	20230906	170100	557663210	12300	12300	12300	12300	0
184	20230906	170000	557663210	12300	12300	12300	12300	0
185	20230906	165900	557663210	12300	12300	12300	12300	0
186	20230906	165800	557663210	12300	12300	12300	12300	0
187	20230906	165700	557663210	12300	12300	12300	12300	0
188	20230906	165600	557663210	12300	12300	12300	12300	0
189	20230906	165500	557663210	12300	12300	12300	12300	0
190	20230906	165400	557663210	12300	12300	12300	12300	0
191	20230906	165300	557663210	12300	12300	12300	12300	0
192	20230906	165200	557663210	12300	12300	12300	12300	0
193	20230906	165100	557663210	12300	12300	12300	12300	0
194	20230906	165000	557663210	12300	12300	12300	12300	0
195	20230906	164900	557663210	12300	12300	12300	12300	0
196	20230906	164800	557663210	12300	12300	12300	12300	0
197	20230906	164700	557663210	12300	12300	12300	12300	0
198	20230906	164600	557663210	12300	12300	12300	12300	0
199	20230906	164500	557663210	12300	12300	12300	12300	0
200	20230906	164400	557663210	12300	12300	12300	12300	0
201	20230906	164300	557663210	12300	12300	12300	12300	0
202	20230906	164200	557663210	12300	12300	12300	12300	0
203	20230906	164100	557663210	12300	12300	12300	12300	0
204	20230906	164000	557663210	12300	12300	12300	12300	0
205	20230906	163900	557663210	12300	12300	12300	12300	0
206	20230906	163800	557663210	12300	12300	12300	12300	0
207	20230906	163700	557663210	12300	12300	12300	12300	0
208	20230906	163600	557663210	12300	12300	12300	12300	0
209	20230906	163500	557663210	12300	12300	12300	12300	0
210	20230906	163400	557663210	12300	12300	12300	12300	0
211	20230906	163300	557663210	12300	12300	12300	12300	0
212	20230906	163200	557663210	12300	12300	12300	12300	1038
213	20230906	163100	557663210	12300	12300	12300	12300	0
214	20230906	163000	557663210	12300	12300	12300	12300	0
215	20230906	162900	557663210	12300	12300	12300	12300	0
216	20230906	162800	557663210	12300	12300	12300	12300	0
217	20230906	162700	557663210	12300	12300	12300	12300	0
218	20230906	162600	557663210	12300	12300	12300	12300	0
219	20230906	162500	557663210	12300	12300	12300	12300	0
220	20230906	162400	557663210	12300	12300	12300	12300	0
221	20230906	162300	557663210	12300	12300	12300	12300	0
222	20230906	162200	557663210	12300	12300	12300	12300	0
223	20230906	162100	557663210	12300	12300	12300	12300	0
224	20230906	162000	557663210	12300	12300	12300	12300	0
225	20230906	161900	557663210	12300	12300	12300	12300	0
226	20230906	161800	557663210	12300	12300	12300	12300	0
227	20230906	161700	557663210	12300	12300	12300	12300	0
228	20230906	161600	557663210	12300	12300	12300	12300	0
229	20230906	161500	557663210	12300	12300	12300	12300	0
230	20230906	161400	557663210	12300	12300	12300	12300	0
231	20230906	161300	557663210	12300	12300	12300	12300	0
232	20230906	161200	557663210	12300	12300	12300	12300	0
233	20230906	161100	557663210	12300	12300	12300	12300	0
234	20230906	161000	557663210	12300	12300	12300	12300	0
235	20230906	160900	557663210	12300	12300	12300	12300	0
236	20230906	160800	557663210	12300	12300	12300	12300	0
237	20230906	160700	557663210	12300	12300	12300	12300	0
238	20230906	160600	557663210	12300	12300	12300	12300	0
239	20230906	160500	557663210	12300	12300	12300	12300	0
240	20230906	160400	557663210	12300	12300	12300	12300	0
241	20230906	160300	557663210	12300	12300	12300	12300	0
242	20230906	160200	557663210	12300	12300	12300	12300	1038
243	20230906	160100	557663210	12300	12300	12300	12300	0
244	20230906	160000	557663210	12300	12300	12300	12300	0
245	20230906	155900	557663210	12300	12300	12300	12300	0
246	20230906	155800	557663210	12300	12300	12300	12300	0
247	20230906	155700	557663210	12300	12300	12300	12300	0
248	20230906	155600	557663210	12300	12300	12300	12300	0
249	20230906	155500	557663210	12300	12300	12300	12300	0
250	20230906	155400	557663210	12300	12300	12300	12300	0
251	20230906	155300	557663210	12300	12300	12300	12300	0
252	20230906	155200	557663210	12300	12300	12300	12300	0
253	20230906	155100	557663210	12300	12300	12300	12300	0
254	20230906	155000	557663210	12300	12300	12300	12300	0
255	20230906	154900	557663210	12300	12300	12300	12300	0
256	20230906	154800	557663210	12300	12300	12300	12300	0
257	20230906	154700	557663210	12300	12300	12300	12300	0
258	20230906	154600	557663210	12300	12300	12300	12300	0
259	20230906	154500	557663210	12300	12300	12300	12300	0
260	20230906	154400	557663210	12300	12300	12300	12300	0
261	20230906	154300	557663210	12300	12300	12300	12300	0
262	20230906	154200	557663210	12300	12300	12300	12300	0
263	20230906	154100	557663210	12300	12300	12300	12300	0
264	20230906	154000	557663210	12300	12300	12300	12300	0
265	20230906	153900	557663210	12300	12300	12300	12300	0
266	20230906	153800	557663210	12300	12300	12300	12300	0
267	20230906	153700	557663210	12300	12300	12300	12300	0
268	20230906	153600	557663210	12300	12300	12300	12300	0
269	20230906	153500	557663210	12300	12300	12300	12300	0
270	20230906	153400	557663210	12300	12300	12300	12300	0
271	20230906	153300	557663210	12300	12300	12300	12300	0
272	20230906	153200	557663210	12300	12300	12300	12300	1038
273	20230906	153100	557663210	12300	12300	12300	12300	0
274	20230906	153000	557663210	12300	12300	12300	12300	1038
275	20230906	152900	544895810	12370	12370	12370	12370	0
276	20230906	152800	544895810	12370	12370	12370	12370	0
277	20230906	152700	544895810	12370	12370	12370	12370	0
278	20230906	152600	544895810	12370	12370	12370	12370	0
279	20230906	152500	544895810	12370	12370	12370	12370	0
280	20230906	152400	544895810	12370	12370	12370	12370	0
281	20230906	152300	544895810	12370	12370	12370	12370	0
282	20230906	152200	544895810	12370	12370	12370	12370	0
283	20230906	152100	544895810	12370	12370	12370	12370	0
284	20230906	152000	544895810	12370	12370	12370	12370	0
285	20230906	151900	544895810	12370	12370	12370	12370	10
286	20230906	151800	544772110	12380	12360	12380	12360	138
287	20230906	151700	543065810	12360	12300	12360	12300	2
288	20230906	151600	543041150	12300	12350	12350	12300	1050
289	20230906	151500	530122070	12360	12320	12360	12320	1233
290	20230906	151400	514898580	12320	12320	12320	12320	0
291	20230906	151300	514898580	12320	12340	12340	12320	247
292	20230906	151200	511850620	12350	12350	12350	12350	13
293	20230906	151100	511690070	12320	12320	12320	12320	0
294	20230906	151000	511690070	12320	12320	12320	12320	106
295	20230906	150900	510384150	12320	12320	12320	12320	0
296	20230906	150800	510384150	12320	12320	12320	12320	0
297	20230906	150700	510384150	12320	12320	12320	12320	313
298	20230906	150600	506527990	12300	12300	12300	12300	0
299	20230906	150500	506527990	12300	12300	12300	12300	0
300	20230906	150400	506527990	12300	12350	12350	12300	602
301	20230906	150300	499123230	12350	12350	12360	12350	16
302	20230906	150200	498925610	12350	12300	12350	12300	540
303	20230906	150100	492279610	12300	12310	12310	12300	865
304	20230906	150000	481639930	12310	12310	12310	12310	0
305	20230906	145900	481639930	12310	12310	12310	12310	1
306	20230906	145800	481627620	12310	12310	12310	12310	300
307	20230906	145700	477934620	12310	12370	12370	12310	395
308	20230906	145600	473071890	12320	12330	12330	12320	700
309	20230906	145500	464446190	12320	12320	12320	12320	7
310	20230906	145400	464359950	12320	12320	12320	12320	0
311	20230906	145300	464359950	12320	12320	12320	12320	100
312	20230906	145200	463127950	12370	12370	12370	12370	0
313	20230906	145100	463127950	12370	12330	12370	12320	311
314	20230906	145000	459295030	12330	12330	12330	12330	250
315	20230906	144900	456212530	12380	12380	12380	12380	1
316	20230906	144800	456200150	12330	12340	12340	12330	11
317	20230906	144700	456064500	12340	12340	12340	12340	0
318	20230906	144600	456064500	12340	12340	12340	12340	1
319	20230906	144500	456052160	12330	12330	12330	12330	180
320	20230906	144400	453832760	12410	12410	12410	12410	0
321	20230906	144300	453832760	12410	12350	12410	12340	901
322	20230906	144200	442711070	12350	12460	12460	12350	1002
323	20230906	144100	430334350	12360	12380	12380	12360	648
324	20230906	144000	422322920	12380	12390	12390	12380	232
325	20230906	143900	419450740	12390	12390	12390	12390	0
326	20230906	143800	419450740	12390	12390	12390	12390	2
327	20230906	143700	419425960	12390	12390	12390	12390	273
328	20230906	143600	416043490	12390	12400	12400	12390	102
329	20230906	143500	414778710	12420	12420	12420	12400	403
330	20230906	143400	409774140	12420	12420	12420	12420	0
331	20230906	143300	409774140	12420	12420	12420	12420	23
332	20230906	143200	409488480	12470	12470	12470	12470	0
333	20230906	143100	409488480	12470	12470	12470	12470	0
334	20230906	143000	409488480	12470	12470	12470	12470	0
335	20230906	142900	409488480	12470	12470	12470	12470	24
336	20230906	142800	409189200	12470	12470	12470	12470	0
337	20230906	142700	409189200	12470	12470	12470	12470	0
338	20230906	142600	409189200	12470	12470	12470	12470	0
339	20230906	142500	409189200	12470	12470	12470	12470	100
340	20230906	142400	407942200	12470	12470	12470	12470	0
341	20230906	142300	407942200	12470	12420	12470	12420	184
342	20230906	142200	405656720	12420	12420	12420	12420	0
343	20230906	142100	405656720	12420	12420	12420	12420	0
344	20230906	142000	405656720	12420	12420	12420	12420	0
345	20230906	141900	405656720	12420	12420	12420	12420	0
346	20230906	141800	405656720	12420	12420	12420	12410	106
347	20230906	141700	404340260	12420	12420	12420	12410	306
348	20230906	141600	400539800	12430	12440	12440	12430	133
349	20230906	141500	398886590	12470	12470	12470	12470	0
350	20230906	141400	398886590	12470	12470	12470	12470	0
351	20230906	141300	398886590	12470	12460	12470	12460	28
352	20230906	141200	398537700	12450	12450	12450	12450	24
353	20230906	141100	398238900	12450	12450	12450	12450	0
354	20230906	141000	398238900	12450	12450	12450	12450	1
355	20230906	140900	398226450	12450	12460	12460	12450	65
356	20230906	140800	397416600	12460	12440	12470	12440	65
357	20230906	140700	396607750	12470	12470	12470	12470	0
358	20230906	140600	396607750	12470	12470	12470	12470	0
359	20230906	140500	396607750	12470	12470	12470	12470	0
360	20230906	140400	396607750	12470	12470	12470	12470	0
361	20230906	140300	396607750	12470	12470	12470	12470	0
362	20230906	140200	396607750	12470	12470	12470	12470	0
363	20230906	140100	396607750	12470	12470	12470	12470	90
364	20230906	140000	395485450	12470	12470	12470	12470	127
365	20230906	135900	393901760	12470	12470	12470	12470	0
366	20230906	135800	393901760	12470	12470	12470	12470	0
367	20230906	135700	393901760	12470	12470	12470	12470	0
368	20230906	135600	393901760	12470	12470	12470	12470	0
369	20230906	135500	393901760	12470	12470	12470	12470	38
370	20230906	135400	393427900	12470	12470	12470	12470	34
371	20230906	135300	393003920	12470	12470	12470	12470	0
372	20230906	135200	393003920	12470	12470	12470	12470	0
373	20230906	135100	393003920	12470	12430	12470	12430	101
374	20230906	135000	391748410	12490	12490	12490	12490	0
375	20230906	134900	391748410	12490	12420	12490	12420	5
376	20230906	134800	391686100	12490	12490	12490	12490	7
377	20230906	134700	391598670	12500	12500	12500	12500	0
378	20230906	134600	391598670	12500	12470	12500	12470	129
379	20230906	134500	389989580	12470	12430	12470	12430	1940
380	20230906	134400	365854200	12430	12400	12430	12400	399
381	20230906	134300	360898490	12390	12400	12400	12390	51
382	20230906	134200	360266110	12400	12400	12400	12400	5
383	20230906	134100	360204110	12410	12400	12410	12400	7
384	20230906	134000	360117300	12400	12400	12400	12400	0
385	20230906	133900	360117300	12400	12400	12400	12400	1
386	20230906	133800	360104900	12360	12360	12360	12360	80
387	20230906	133700	359116100	12380	12400	12400	12380	7
388	20230906	133600	359029420	12420	12420	12420	12420	1
389	20230906	133500	359017000	12350	12380	12380	12340	447
390	20230906	133400	353493730	12430	12390	12430	12390	209
391	20230906	133300	350904140	12380	12420	12420	12380	690
392	20230906	133200	342356260	12430	12430	12430	12430	140
393	20230906	133100	340616060	12430	12430	12430	12430	0
394	20230906	133000	340616060	12430	12400	12430	12400	2
395	20230906	132900	340591230	12440	12440	12440	12440	3
396	20230906	132800	340553910	12410	12410	12410	12410	0
397	20230906	132700	340553910	12410	12410	12410	12410	29
398	20230906	132600	340194020	12450	12450	12450	12450	0
399	20230906	132500	340194020	12450	12450	12450	12450	0
400	20230906	132400	340194020	12450	12450	12450	12450	100
401	20230906	132300	338949020	12450	12450	12450	12450	105
402	20230906	132200	337641770	12450	12400	12450	12400	102
403	20230906	132100	336376870	12400	12410	12410	12400	345
404	20230906	132000	332098860	12400	12410	12410	12400	261
405	20230906	131900	328861370	12410	12420	12420	12410	53
406	20230906	131800	328203140	12410	12430	12430	12410	310
407	20230906	131700	324352170	12450	12450	12450	12450	0
408	20230906	131600	324352170	12450	12450	12450	12450	0
409	20230906	131500	324352170	12450	12450	12450	12450	289
410	20230906	131400	320754120	12450	12460	12460	12440	181
411	20230906	131300	318501580	12450	12450	12450	12450	0
412	20230906	131200	318501580	12450	12460	12460	12450	250
413	20230906	131100	315387950	12470	12470	12470	12470	1
414	20230906	131000	315375480	12470	12470	12470	12470	1
415	20230906	130900	315363010	12470	12470	12470	12470	0
416	20230906	130800	315363010	12470	12470	12470	12470	0
417	20230906	130700	315363010	12470	12470	12470	12470	127
418	20230906	130600	313779320	12470	12470	12470	12470	0
419	20230906	130500	313779320	12470	12470	12470	12470	0
420	20230906	130400	313779320	12470	12470	12470	12470	10
421	20230906	130300	313654620	12470	12470	12470	12470	1
422	20230906	130200	313642150	12500	12500	12500	12500	0
423	20230906	130100	313642150	12500	12500	12500	12500	0
424	20230906	130000	313642150	12500	12500	12500	12500	2
425	20230906	125900	313617150	12480	12470	12480	12470	282
426	20230906	125800	310100160	12460	12490	12490	12460	129
427	20230906	125700	308491400	12490	12490	12490	12490	26
428	20230906	125600	308166660	12500	12500	12500	12500	0
429	20230906	125500	308166660	12500	12500	12500	12500	582
430	20230906	125400	300891660	12510	12510	12510	12510	41
431	20230906	125300	300378750	12510	12510	12510	12510	80
432	20230906	125200	299377950	12520	12530	12530	12520	92
433	20230906	125100	298225960	12530	12540	12540	12530	178
434	20230906	125000	295995170	12540	12540	12540	12540	0
435	20230906	124900	295995170	12540	12550	12550	12540	27
436	20230906	124800	295656380	12550	12550	12550	12550	6
437	20230906	124700	295581080	12550	12550	12550	12550	6
438	20230906	124600	295505780	12550	12560	12570	12550	197
439	20230906	124500	293032390	12570	12570	12570	12570	0
440	20230906	124400	293032390	12570	12570	12570	12570	0
441	20230906	124300	293032390	12570	12570	12570	12570	30
442	20230906	124200	292655290	12610	12610	12610	12610	0
443	20230906	124100	292655290	12610	12610	12610	12610	0
444	20230906	124000	292655290	12610	12560	12610	12560	245
445	20230906	123900	289573660	12570	12570	12570	12570	203
446	20230906	123800	287021950	12570	12570	12570	12570	232
447	20230906	123700	284105710	12560	12560	12560	12560	11
448	20230906	123600	283967550	12570	12570	12570	12570	25
449	20230906	123500	283653300	12570	12570	12570	12570	0
450	20230906	123400	283653300	12570	12570	12570	12570	1
451	20230906	123300	283640730	12630	12630	12630	12630	0
452	20230906	123200	283640730	12630	12630	12630	12630	0
453	20230906	123100	283640730	12630	12630	12630	12630	0
454	20230906	123000	283640730	12630	12630	12630	12630	0
455	20230906	122900	283640730	12630	12630	12630	12630	15
456	20230906	122800	283451280	12630	12630	12630	12630	0
457	20230906	122700	283451280	12630	12650	12650	12630	2
458	20230906	122600	283426000	12570	12650	12650	12570	52
459	20230906	122500	282772200	12650	12650	12650	12650	0
460	20230906	122400	282772200	12650	12650	12650	12650	2
461	20230906	122300	282746900	12630	12640	12640	12570	453
462	20230906	122200	277041870	12640	12600	12640	12600	7
463	20230906	122100	276953580	12630	12630	12630	12630	0
464	20230906	122000	276953580	12630	12570	12630	12570	593
465	20230906	121900	269492190	12570	12570	12570	12570	53
466	20230906	121800	268825980	12560	12560	12560	12560	1
467	20230906	121700	268813420	12560	12560	12560	12560	0
468	20230906	121600	268813420	12560	12560	12560	12560	78
469	20230906	121500	267833740	12570	12530	12570	12530	11
470	20230906	121400	267695870	12570	12570	12570	12570	110
471	20230906	121300	266313170	12570	12530	12570	12530	12
472	20230906	121200	266162740	12550	12550	12550	12550	123
473	20230906	121100	264619090	12550	12530	12550	12530	68
474	20230906	121000	263767030	12530	12520	12530	12520	142
475	20230906	120900	261987870	12530	12530	12530	12530	0
476	20230906	120800	261987870	12530	12530	12530	12530	0
477	20230906	120700	261987870	12530	12530	12530	12530	0
478	20230906	120600	261987870	12530	12550	12550	12530	60
479	20230906	120500	261235870	12530	12530	12530	12530	0
480	20230906	120400	261235870	12530	12530	12530	12530	0
481	20230906	120300	261235870	12530	12530	12530	12530	0
482	20230906	120200	261235870	12530	12530	12530	12530	20
483	20230906	120100	260985270	12550	12550	12550	12550	0
484	20230906	120000	260985270	12550	12550	12550	12550	84
485	20230906	115900	259931070	12570	12570	12570	12570	50
486	20230906	115800	259302570	12570	12570	12570	12570	100
487	20230906	115700	258045570	12570	12570	12570	12570	78
488	20230906	115600	257065110	12570	12570	12570	12570	5
489	20230906	115500	257002260	12570	12570	12570	12570	0
490	20230906	115400	257002260	12570	12570	12570	12570	20
491	20230906	115300	256750860	12570	12570	12570	12570	0
492	20230906	115200	256750860	12570	12570	12570	12570	0
493	20230906	115100	256750860	12570	12570	12570	12570	0
494	20230906	115000	256750860	12570	12570	12570	12570	2
495	20230906	114900	256725720	12570	12510	12580	12500	277
496	20230906	114800	253260300	12500	12540	12540	12500	782
497	20230906	114700	243467710	12570	12570	12570	12570	0
498	20230906	114600	243467710	12570	12570	12570	12570	1
499	20230906	114500	243455140	12570	12560	12570	12540	634
500	20230906	114400	235497890	12570	12570	12570	12570	0
501	20230906	114300	235497890	12570	12580	12580	12570	233
502	20230906	114200	232568520	12640	12640	12640	12640	0
503	20230906	114100	232568520	12640	12640	12640	12640	98
504	20230906	114000	231329800	12660	12660	12660	12660	0
505	20230906	113900	231329800	12660	12660	12660	12660	0
506	20230906	113800	231329800	12660	12660	12660	12660	0
507	20230906	113700	231329800	12660	12660	12660	12660	0
508	20230906	113600	231329800	12660	12660	12660	12660	2
509	20230906	113500	231304480	12580	12580	12580	12580	1
510	20230906	113400	231291900	12680	12680	12680	12680	33
511	20230906	113300	230873460	12700	12700	12700	12700	0
512	20230906	113200	230873460	12700	12700	12700	12700	0
513	20230906	113100	230873460	12700	12620	12700	12570	982
514	20230906	113000	218500110	12630	12650	12650	12630	349
515	20230906	112900	214088020	12650	12650	12650	12650	1
516	20230906	112800	214075370	12700	12700	12700	12700	0
517	20230906	112700	214075370	12700	12680	12700	12680	15
518	20230906	112600	213885020	12680	12650	12680	12650	101
519	20230906	112500	212604370	12670	12670	12670	12670	0
520	20230906	112400	212604370	12670	12650	12670	12630	844
521	20230906	112300	201932540	12680	12650	12680	12650	120
522	20230906	112200	200413940	12650	12650	12650	12650	0
523	20230906	112100	200413940	12650	12650	12650	12650	0
524	20230906	112000	200413940	12650	12650	12650	12650	1
525	20230906	111900	200401290	12680	12680	12680	12680	2
526	20230906	111800	200375930	12680	12680	12680	12680	0
527	20230906	111700	200375930	12680	12680	12680	12680	0
528	20230906	111600	200375930	12680	12680	12680	12680	5
529	20230906	111500	200312530	12680	12680	12680	12680	0
530	20230906	111400	200312530	12680	12680	12680	12680	0
531	20230906	111300	200312530	12680	12680	12680	12680	0
532	20230906	111200	200312530	12680	12680	12680	12680	0
533	20230906	111100	200312530	12680	12650	12680	12650	5
534	20230906	111000	200249220	12650	12650	12650	12650	4
535	20230906	110900	200198620	12680	12680	12680	12680	0
536	20230906	110800	200198620	12680	12650	12680	12650	2
537	20230906	110700	200173290	12680	12680	12680	12680	2
538	20230906	110600	200147930	12690	12690	12690	12690	0
539	20230906	110500	200147930	12690	12690	12690	12690	0
540	20230906	110400	200147930	12690	12690	12690	12690	5
541	20230906	110300	200084480	12650	12650	12650	12650	13
542	20230906	110200	199920030	12690	12640	12690	12640	126
543	20230906	110100	198321490	12690	12690	12690	12690	0
544	20230906	110000	198321490	12690	12680	12690	12680	10
545	20230906	105900	198194600	12690	12690	12690	12690	426
546	20230906	105800	192788660	12700	12700	12700	12700	5
547	20230906	105700	192725160	12700	12700	12700	12700	0
548	20230906	105600	192725160	12700	12700	12700	12700	20
549	20230906	105500	192471160	12700	12700	12700	12700	0
550	20230906	105400	192471160	12700	12700	12700	12700	4
551	20230906	105300	192420360	12700	12690	12700	12690	1106
552	20230906	105200	178385160	12690	12690	12690	12690	10
553	20230906	105100	178258260	12690	12680	12690	12680	13
554	20230906	105000	178093380	12680	12680	12680	12680	90
555	20230906	104900	176952180	12690	12660	12690	12660	100
556	20230906	104800	175684290	12630	12630	12630	12630	0
557	20230906	104700	175684290	12630	12630	12630	12630	10
558	20230906	104600	175557990	12670	12670	12670	12670	0
559	20230906	104500	175557990	12670	12670	12670	12670	1
560	20230906	104400	175545320	12680	12680	12680	12680	0
561	20230906	104300	175545320	12680	12680	12680	12680	0
562	20230906	104200	175545320	12680	12680	12680	12680	0
563	20230906	104100	175545320	12680	12680	12680	12680	0
564	20230906	104000	175545320	12680	12680	12680	12680	2
565	20230906	103900	175519960	12630	12690	12690	12630	150
566	20230906	103800	173622460	12690	12690	12690	12690	0
567	20230906	103700	173622460	12690	12690	12690	12690	0
568	20230906	103600	173622460	12690	12690	12690	12690	2
569	20230906	103500	173597080	12670	12700	12700	12670	1184
570	20230906	103400	158592800	12700	12680	12700	12670	105
571	20230906	103300	157261090	12670	12670	12670	12660	260
572	20230906	103200	153966940	12640	12620	12640	12620	527
573	20230906	103100	147312540	12620	12620	12620	12620	0
574	20230906	103000	147312540	12620	12620	12620	12620	0
575	20230906	102900	147312540	12620	12620	12620	12620	0
576	20230906	102800	147312540	12620	12620	12620	12620	0
577	20230906	102700	147312540	12620	12610	12620	12610	672
578	20230906	102600	138838590	12610	12610	12610	12610	0
579	20230906	102500	138838590	12610	12590	12610	12580	1528
580	20230906	102400	119615910	12600	12580	12600	12580	66
581	20230906	102300	118785450	12570	12570	12570	12570	7
582	20230906	102200	118697460	12580	12580	12580	12580	0
583	20230906	102100	118697460	12580	12580	12580	12580	0
584	20230906	102000	118697460	12580	12580	12580	12580	3
585	20230906	101900	118659720	12570	12570	12570	12570	7
586	20230906	101800	118571730	12580	12580	12580	12580	0
587	20230906	101700	118571730	12580	12580	12580	12580	0
588	20230906	101600	118571730	12580	12580	12580	12580	18
589	20230906	101500	118345290	12540	12540	12540	12540	0
590	20230906	101400	118345290	12540	12540	12540	12540	1
591	20230906	101300	118332750	12610	12610	12610	12610	0
592	20230906	101200	118332750	12610	12600	12610	12600	100
593	20230906	101100	117072270	12600	12600	12600	12600	0
594	20230906	101000	117072270	12600	12600	12600	12600	0
595	20230906	100900	117072270	12600	12600	12600	12600	0
596	20230906	100800	117072270	12600	12550	12600	12550	5
597	20230906	100700	117009370	12610	12600	12610	12600	140
598	20230906	100600	115245360	12610	12610	12610	12610	0
599	20230906	100500	115245360	12610	12610	12610	12610	18
600	20230906	100400	115018380	12610	12590	12610	12590	521
601	20230906	100300	108450080	12600	12600	12600	12600	100
602	20230906	100200	107190080	12610	12610	12610	12610	0
603	20230906	100100	107190080	12610	12610	12610	12610	372
604	20230906	100000	102499160	12610	12550	12610	12550	3
605	20230906	095900	102461390	12610	12610	12610	12610	0
606	20230906	095800	102461390	12610	12600	12610	12600	16
607	20230906	095700	102259740	12610	12610	12610	12610	0
608	20230906	095600	102259740	12610	12610	12610	12610	0
609	20230906	095500	102259740	12610	12520	12610	12520	1235
610	20230906	095400	86779080	12520	12500	12520	12470	103
611	20230906	095300	85493840	12520	12470	12520	12470	104
612	20230906	095200	84196760	12530	12530	12530	12530	0
613	20230906	095100	84196760	12530	12530	12530	12530	0
614	20230906	095000	84196760	12530	12530	12530	12530	1
615	20230906	094900	84184230	12470	12510	12530	12470	4
616	20230906	094800	84134190	12470	12470	12470	12470	1
617	20230906	094700	84121720	12520	12510	12520	12500	125
618	20230906	094600	82559160	12520	12530	12530	12520	624
619	20230906	094500	74741540	12540	12530	12540	12530	22
620	20230906	094400	74465740	12540	12530	12540	12530	17
621	20230906	094300	74252650	12540	12540	12540	12540	77
622	20230906	094200	73287070	12540	12540	12540	12540	0
623	20230906	094100	73287070	12540	12540	12540	12540	1
624	20230906	094000	73274530	12590	12590	12590	12590	0
625	20230906	093900	73274530	12590	12580	12590	12540	8
626	20230906	093800	73174020	12590	12590	12590	12590	0
627	20230906	093700	73174020	12590	12590	12590	12590	100
628	20230906	093600	71915020	12610	12610	12610	12610	0
629	20230906	093500	71915020	12610	12610	12610	12610	0
630	20230906	093400	71915020	12610	12530	12610	12530	3
631	20230906	093300	71877270	12620	12600	12620	12600	105
632	20230906	093200	70554130	12590	12590	12590	12590	50
633	20230906	093100	69924630	12590	12540	12600	12520	56
634	20230906	093000	69223060	12560	12560	12560	12560	2
635	20230906	092900	69197940	12540	12560	12560	12540	23
636	20230906	092800	68909460	12600	12600	12600	12560	68
637	20230906	092700	68054370	12610	12610	12610	12610	2
638	20230906	092600	68029150	12570	12590	12610	12570	572
639	20230906	092500	60828610	12620	12630	12630	12620	190
640	20230906	092400	58430280	12640	12640	12640	12640	6
641	20230906	092300	58354440	12630	12630	12640	12630	25
642	20230906	092200	58038630	12640	12640	12640	12640	0
643	20230906	092100	58038630	12640	12630	12640	12630	15
644	20230906	092000	57849160	12640	12630	12640	12630	115
645	20230906	091900	56395690	12640	12620	12640	12620	3
646	20230906	091800	56357810	12640	12630	12640	12600	69
647	20230906	091700	55486690	12630	12620	12630	12620	15
648	20230906	091600	55297350	12630	12630	12630	12630	989
649	20230906	091500	42806280	12630	12520	12630	12520	23
650	20230906	091400	42516540	12520	12510	12520	12510	545
651	20230906	091300	35693240	12520	12520	12520	12520	2
652	20230906	091200	35668200	12520	12530	12530	12450	1864
653	20230906	091100	12365230	12540	12550	12550	12540	59
654	20230906	091000	11625310	12580	12620	12640	12570	11
655	20230906	090900	11486850	12650	12650	12650	12650	79
656	20230906	090800	10487500	12650	12650	12650	12650	3
657	20230906	090700	10449550	12570	12570	12570	12570	1
658	20230906	090600	10436980	12650	12650	12650	12650	0
659	20230906	090500	10436980	12650	12610	12650	12530	302
660	20230906	090400	6645650	12650	12650	12650	12650	2
661	20230906	090300	6620350	12580	12630	12630	12580	30
662	20230906	090200	6242900	12630	12630	12630	12630	1
663	20230906	090100	6230270	12600	12600	12650	12600	139
664	20230906	090000	4477720	12600	12530	12680	12530	255