KissMeData/032960/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190700	267799030	12300	12300	12300	12300	763
3	20230906	190600	267799030	12300	12300	12300	12300	0
4	20230906	190500	267799030	12300	12300	12300	12300	0
5	20230906	190400	267799030	12300	12300	12300	12300	0
6	20230906	190300	267799030	12300	12300	12300	12300	0
7	20230906	190200	267799030	12300	12300	12300	12300	0
8	20230906	190100	267799030	12300	12300	12300	12300	0
9	20230906	190000	267799030	12300	12300	12300	12300	0
10	20230906	185900	267799030	12300	12300	12300	12300	0
11	20230906	185800	267799030	12300	12300	12300	12300	0
12	20230906	185700	267799030	12300	12300	12300	12300	0
13	20230906	185600	267799030	12300	12300	12300	12300	0
14	20230906	185500	267799030	12300	12300	12300	12300	0
15	20230906	185400	267799030	12300	12300	12300	12300	0
16	20230906	185300	267799030	12300	12300	12300	12300	0
17	20230906	185200	267799030	12300	12300	12300	12300	0
18	20230906	185100	267799030	12300	12300	12300	12300	0
19	20230906	185000	267799030	12300	12300	12300	12300	0
20	20230906	184900	267799030	12300	12300	12300	12300	0
21	20230906	184800	267799030	12300	12300	12300	12300	0
22	20230906	184700	267799030	12300	12300	12300	12300	0
23	20230906	184600	267799030	12300	12300	12300	12300	0
24	20230906	184500	267799030	12300	12300	12300	12300	0
25	20230906	184400	267799030	12300	12300	12300	12300	0
26	20230906	184300	267799030	12300	12300	12300	12300	0
27	20230906	184200	267799030	12300	12300	12300	12300	0
28	20230906	184100	267799030	12300	12300	12300	12300	0
29	20230906	184000	267799030	12300	12300	12300	12300	0
30	20230906	183900	267799030	12300	12300	12300	12300	0
31	20230906	183800	267799030	12300	12300	12300	12300	0
32	20230906	183700	267799030	12300	12300	12300	12300	763
33	20230906	183600	267799030	12300	12300	12300	12300	0
34	20230906	183500	267799030	12300	12300	12300	12300	0
35	20230906	183400	267799030	12300	12300	12300	12300	0
36	20230906	183300	267799030	12300	12300	12300	12300	0
37	20230906	183200	267799030	12300	12300	12300	12300	0
38	20230906	183100	267799030	12300	12300	12300	12300	0
39	20230906	183000	267799030	12300	12300	12300	12300	0
40	20230906	182900	267799030	12300	12300	12300	12300	0
41	20230906	182800	267799030	12300	12300	12300	12300	0
42	20230906	182700	267799030	12300	12300	12300	12300	0
43	20230906	182600	267799030	12300	12300	12300	12300	0
44	20230906	182500	267799030	12300	12300	12300	12300	0
45	20230906	182400	267799030	12300	12300	12300	12300	0
46	20230906	182300	267799030	12300	12300	12300	12300	0
47	20230906	182200	267799030	12300	12300	12300	12300	0
48	20230906	182100	267799030	12300	12300	12300	12300	0
49	20230906	182000	267799030	12300	12300	12300	12300	0
50	20230906	181900	267799030	12300	12300	12300	12300	0
51	20230906	181800	267799030	12300	12300	12300	12300	0
52	20230906	181700	267799030	12300	12300	12300	12300	0
53	20230906	181600	267799030	12300	12300	12300	12300	0
54	20230906	181500	267799030	12300	12300	12300	12300	0
55	20230906	181400	267799030	12300	12300	12300	12300	0
56	20230906	181300	267799030	12300	12300	12300	12300	0
57	20230906	181200	267799030	12300	12300	12300	12300	0
58	20230906	181100	267799030	12300	12300	12300	12300	0
59	20230906	181000	267799030	12300	12300	12300	12300	0
60	20230906	180900	267799030	12300	12300	12300	12300	0
61	20230906	180800	267799030	12300	12300	12300	12300	0
62	20230906	180700	267799030	12300	12300	12300	12300	763
63	20230906	180600	267799030	12300	12300	12300	12300	0
64	20230906	180500	267799030	12300	12300	12300	12300	0
65	20230906	180400	267799030	12300	12300	12300	12300	0
66	20230906	180300	267799030	12300	12300	12300	12300	0
67	20230906	180200	267799030	12300	12300	12300	12300	0
68	20230906	180100	267799030	12300	12300	12300	12300	0
69	20230906	180000	267799030	12300	12300	12300	12300	0
70	20230906	175900	267799030	12300	12300	12300	12300	0
71	20230906	175800	267799030	12300	12300	12300	12300	0
72	20230906	175700	267799030	12300	12300	12300	12300	0
73	20230906	175600	267799030	12300	12300	12300	12300	0
74	20230906	175500	267799030	12300	12300	12300	12300	0
75	20230906	175400	267799030	12300	12300	12300	12300	0
76	20230906	175300	267799030	12300	12300	12300	12300	0
77	20230906	175200	267799030	12300	12300	12300	12300	0
78	20230906	175100	267799030	12300	12300	12300	12300	0
79	20230906	175000	267799030	12300	12300	12300	12300	0
80	20230906	174900	267799030	12300	12300	12300	12300	0
81	20230906	174800	267799030	12300	12300	12300	12300	0
82	20230906	174700	267799030	12300	12300	12300	12300	0
83	20230906	174600	267799030	12300	12300	12300	12300	0
84	20230906	174500	267799030	12300	12300	12300	12300	0
85	20230906	174400	267799030	12300	12300	12300	12300	0
86	20230906	174300	267799030	12300	12300	12300	12300	0
87	20230906	174200	267799030	12300	12300	12300	12300	0
88	20230906	174100	267799030	12300	12300	12300	12300	0
89	20230906	174000	267799030	12300	12300	12300	12300	0
90	20230906	173900	267799030	12300	12300	12300	12300	0
91	20230906	173800	267799030	12300	12300	12300	12300	0
92	20230906	173700	267799030	12300	12300	12300	12300	763
93	20230906	173600	267799030	12300	12300	12300	12300	0
94	20230906	173500	267799030	12300	12300	12300	12300	0
95	20230906	173400	267799030	12300	12300	12300	12300	0
96	20230906	173300	267799030	12300	12300	12300	12300	0
97	20230906	173200	267799030	12300	12300	12300	12300	0
98	20230906	173100	267799030	12300	12300	12300	12300	0
99	20230906	173000	267799030	12300	12300	12300	12300	0
100	20230906	172900	267799030	12300	12300	12300	12300	0
101	20230906	172800	267799030	12300	12300	12300	12300	0
102	20230906	172700	267799030	12300	12300	12300	12300	0
103	20230906	172600	267799030	12300	12300	12300	12300	0
104	20230906	172500	267799030	12300	12300	12300	12300	0
105	20230906	172400	267799030	12300	12300	12300	12300	0
106	20230906	172300	267799030	12300	12300	12300	12300	0
107	20230906	172200	267799030	12300	12300	12300	12300	0
108	20230906	172100	267799030	12300	12300	12300	12300	0
109	20230906	172000	267799030	12300	12300	12300	12300	0
110	20230906	171900	267799030	12300	12300	12300	12300	0
111	20230906	171800	267799030	12300	12300	12300	12300	0
112	20230906	171700	267799030	12300	12300	12300	12300	0
113	20230906	171600	267799030	12300	12300	12300	12300	0
114	20230906	171500	267799030	12300	12300	12300	12300	0
115	20230906	171400	267799030	12300	12300	12300	12300	0
116	20230906	171300	267799030	12300	12300	12300	12300	0
117	20230906	171200	267799030	12300	12300	12300	12300	0
118	20230906	171100	267799030	12300	12300	12300	12300	0
119	20230906	171000	267799030	12300	12300	12300	12300	0
120	20230906	170900	267799030	12300	12300	12300	12300	0
121	20230906	170800	267799030	12300	12300	12300	12300	0
122	20230906	170700	267799030	12300	12300	12300	12300	763
123	20230906	170600	267799030	12300	12300	12300	12300	0
124	20230906	170500	267799030	12300	12300	12300	12300	0
125	20230906	170400	267799030	12300	12300	12300	12300	0
126	20230906	170300	267799030	12300	12300	12300	12300	0
127	20230906	170200	267799030	12300	12300	12300	12300	0
128	20230906	170100	267799030	12300	12300	12300	12300	0
129	20230906	170000	267799030	12300	12300	12300	12300	0
130	20230906	165900	267799030	12300	12300	12300	12300	0
131	20230906	165800	267799030	12300	12300	12300	12300	0
132	20230906	165700	267799030	12300	12300	12300	12300	0
133	20230906	165600	267799030	12300	12300	12300	12300	0
134	20230906	165500	267799030	12300	12300	12300	12300	0
135	20230906	165400	267799030	12300	12300	12300	12300	0
136	20230906	165300	267799030	12300	12300	12300	12300	0
137	20230906	165200	267799030	12300	12300	12300	12300	0
138	20230906	165100	267799030	12300	12300	12300	12300	0
139	20230906	165000	267799030	12300	12300	12300	12300	0
140	20230906	164900	267799030	12300	12300	12300	12300	0
141	20230906	164800	267799030	12300	12300	12300	12300	0
142	20230906	164700	267799030	12300	12300	12300	12300	0
143	20230906	164600	267799030	12300	12300	12300	12300	0
144	20230906	164500	267799030	12300	12300	12300	12300	0
145	20230906	164400	267799030	12300	12300	12300	12300	0
146	20230906	164300	267799030	12300	12300	12300	12300	0
147	20230906	164200	267799030	12300	12300	12300	12300	0
148	20230906	164100	267799030	12300	12300	12300	12300	0
149	20230906	164000	267799030	12300	12300	12300	12300	0
150	20230906	163900	267799030	12300	12300	12300	12300	0
151	20230906	163800	267799030	12300	12300	12300	12300	0
152	20230906	163700	267799030	12300	12300	12300	12300	763
153	20230906	163600	267799030	12300	12300	12300	12300	0
154	20230906	163500	267799030	12300	12300	12300	12300	0
155	20230906	163400	267799030	12300	12300	12300	12300	0
156	20230906	163300	267799030	12300	12300	12300	12300	0
157	20230906	163200	267799030	12300	12300	12300	12300	0
158	20230906	163100	267799030	12300	12300	12300	12300	0
159	20230906	163000	267799030	12300	12300	12300	12300	0
160	20230906	162900	267799030	12300	12300	12300	12300	0
161	20230906	162800	267799030	12300	12300	12300	12300	0
162	20230906	162700	267799030	12300	12300	12300	12300	0
163	20230906	162600	267799030	12300	12300	12300	12300	0
164	20230906	162500	267799030	12300	12300	12300	12300	0
165	20230906	162400	267799030	12300	12300	12300	12300	0
166	20230906	162300	267799030	12300	12300	12300	12300	0
167	20230906	162200	267799030	12300	12300	12300	12300	0
168	20230906	162100	267799030	12300	12300	12300	12300	0
169	20230906	162000	267799030	12300	12300	12300	12300	0
170	20230906	161900	267799030	12300	12300	12300	12300	0
171	20230906	161800	267799030	12300	12300	12300	12300	0
172	20230906	161700	267799030	12300	12300	12300	12300	0
173	20230906	161600	267799030	12300	12300	12300	12300	0
174	20230906	161500	267799030	12300	12300	12300	12300	0
175	20230906	161400	267799030	12300	12300	12300	12300	0
176	20230906	161300	267799030	12300	12300	12300	12300	0
177	20230906	161200	267799030	12300	12300	12300	12300	0
178	20230906	161100	267799030	12300	12300	12300	12300	0
179	20230906	161000	267799030	12300	12300	12300	12300	0
180	20230906	160900	267799030	12300	12300	12300	12300	0
181	20230906	160800	267799030	12300	12300	12300	12300	0
182	20230906	160700	267799030	12300	12300	12300	12300	763
183	20230906	160600	267799030	12300	12300	12300	12300	0
184	20230906	160500	267799030	12300	12300	12300	12300	0
185	20230906	160400	267799030	12300	12300	12300	12300	0
186	20230906	160300	267799030	12300	12300	12300	12300	0
187	20230906	160200	267799030	12300	12300	12300	12300	0
188	20230906	160100	267799030	12300	12300	12300	12300	0
189	20230906	160000	267799030	12300	12300	12300	12300	0
190	20230906	155900	267799030	12300	12300	12300	12300	0
191	20230906	155800	267799030	12300	12300	12300	12300	0
192	20230906	155700	267799030	12300	12300	12300	12300	0
193	20230906	155600	267799030	12300	12300	12300	12300	0
194	20230906	155500	267799030	12300	12300	12300	12300	0
195	20230906	155400	267799030	12300	12300	12300	12300	0
196	20230906	155300	267799030	12300	12300	12300	12300	0
197	20230906	155200	267799030	12300	12300	12300	12300	0
198	20230906	155100	267799030	12300	12300	12300	12300	0
199	20230906	155000	267799030	12300	12300	12300	12300	0
200	20230906	154900	267799030	12300	12300	12300	12300	0
201	20230906	154800	267799030	12300	12300	12300	12300	0
202	20230906	154700	267799030	12300	12300	12300	12300	0
203	20230906	154600	267799030	12300	12300	12300	12300	0
204	20230906	154500	267799030	12300	12300	12300	12300	0
205	20230906	154400	267799030	12300	12300	12300	12300	0
206	20230906	154300	267799030	12300	12300	12300	12300	0
207	20230906	154200	267799030	12300	12300	12300	12300	0
208	20230906	154100	267799030	12300	12300	12300	12300	0
209	20230906	154000	267799030	12300	12300	12300	12300	0
210	20230906	153900	267799030	12300	12300	12300	12300	0
211	20230906	153800	267799030	12300	12300	12300	12300	0
212	20230906	153700	267799030	12300	12300	12300	12300	763
213	20230906	153600	267799030	12300	12300	12300	12300	0
214	20230906	153500	267799030	12300	12300	12300	12300	0
215	20230906	153400	267799030	12300	12300	12300	12300	0
216	20230906	153300	267799030	12300	12300	12300	12300	0
217	20230906	153200	267799030	12300	12300	12300	12300	0
218	20230906	153100	267799030	12300	12300	12300	12300	0
219	20230906	153000	267799030	12300	12300	12300	12300	763
220	20230906	152900	258414130	12300	12300	12300	12300	0
221	20230906	152800	258414130	12300	12300	12300	12300	0
222	20230906	152700	258414130	12300	12300	12300	12300	0
223	20230906	152600	258414130	12300	12300	12300	12300	0
224	20230906	152500	258414130	12300	12300	12300	12300	0
225	20230906	152400	258414130	12300	12300	12300	12300	0
226	20230906	152300	258414130	12300	12300	12300	12300	0
227	20230906	152200	258414130	12300	12300	12300	12300	0
228	20230906	152100	258414130	12300	12300	12300	12300	0
229	20230906	152000	258414130	12300	12300	12300	12300	0
230	20230906	151900	258414130	12300	12300	12300	12300	2
231	20230906	151800	258389530	12300	12240	12300	12240	26
232	20230906	151700	258070600	12220	12220	12220	12220	2
233	20230906	151600	258046160	12220	12210	12220	12210	3
234	20230906	151500	258009520	12210	12210	12210	12210	1
235	20230906	151400	257997310	12280	12280	12280	12280	1
236	20230906	151300	257985030	12290	12220	12290	12210	126
237	20230906	151200	256445390	12230	12220	12230	12210	178
238	20230906	151100	254271580	12220	12240	12240	12220	205
239	20230906	151000	251764840	12240	12240	12240	12240	8
240	20230906	150900	251666920	12240	12240	12240	12240	0
241	20230906	150800	251666920	12240	12240	12240	12240	0
242	20230906	150700	251666920	12240	12240	12240	12240	0
243	20230906	150600	251666920	12240	12240	12240	12240	4
244	20230906	150500	251617960	12240	12240	12240	12240	4
245	20230906	150400	251569000	12240	12240	12240	12240	4
246	20230906	150300	251520040	12240	12250	12250	12240	194
247	20230906	150200	249143580	12250	12260	12260	12250	1482
248	20230906	150100	230985820	12260	12260	12260	12260	0
249	20230906	150000	230985820	12260	12260	12260	12260	0
250	20230906	145900	230985820	12260	12260	12260	12260	3
251	20230906	145800	230949040	12270	12260	12270	12260	109
252	20230906	145700	229612600	12250	12250	12250	12250	3
253	20230906	145600	229575850	12250	12250	12250	12250	102
254	20230906	145500	228326350	12250	12250	12250	12250	3
255	20230906	145400	228289600	12260	12260	12260	12260	0
256	20230906	145300	228289600	12260	12260	12260	12260	0
257	20230906	145200	228289600	12260	12260	12260	12260	0
258	20230906	145100	228289600	12260	12260	12260	12260	207
259	20230906	145000	225751780	12260	12260	12260	12260	36
260	20230906	144900	225310420	12260	12260	12260	12260	0
261	20230906	144800	225310420	12260	12260	12260	12260	0
262	20230906	144700	225310420	12260	12260	12260	12260	0
263	20230906	144600	225310420	12260	12260	12260	12260	0
264	20230906	144500	225310420	12260	12260	12260	12260	0
265	20230906	144400	225310420	12260	12260	12260	12260	0
266	20230906	144300	225310420	12260	12260	12260	12260	0
267	20230906	144200	225310420	12260	12260	12260	12260	0
268	20230906	144100	225310420	12260	12260	12260	12260	0
269	20230906	144000	225310420	12260	12260	12260	12260	0
270	20230906	143900	225310420	12260	12260	12260	12260	1
271	20230906	143800	225298160	12250	12250	12250	12250	0
272	20230906	143700	225298160	12250	12290	12290	12250	360
273	20230906	143600	220887360	12250	12280	12280	12250	2235
274	20230906	143500	193480340	12280	12280	12280	12280	0
275	20230906	143400	193480340	12280	12280	12280	12280	1
276	20230906	143300	193468060	12280	12280	12280	12280	0
277	20230906	143200	193468060	12280	12280	12280	12280	0
278	20230906	143100	193468060	12280	12280	12280	12280	0
279	20230906	143000	193468060	12280	12280	12280	12280	0
280	20230906	142900	193468060	12280	12280	12280	12280	5
281	20230906	142800	193406660	12280	12280	12280	12280	27
282	20230906	142700	193075100	12260	12270	12270	12260	34
283	20230906	142600	192658200	12270	12270	12270	12270	0
284	20230906	142500	192658200	12270	12270	12270	12270	0
285	20230906	142400	192658200	12270	12270	12270	12270	3
286	20230906	142300	192621390	12270	12270	12270	12270	0
287	20230906	142200	192621390	12270	12270	12270	12270	0
288	20230906	142100	192621390	12270	12270	12270	12270	3
289	20230906	142000	192584580	12280	12280	12280	12280	0
290	20230906	141900	192584580	12280	12280	12280	12280	0
291	20230906	141800	192584580	12280	12280	12280	12280	3
292	20230906	141700	192547740	12280	12280	12280	12280	3
293	20230906	141600	192510900	12300	12300	12300	12300	0
294	20230906	141500	192510900	12300	12300	12300	12300	0
295	20230906	141400	192510900	12300	12290	12300	12290	2
296	20230906	141300	192486310	12290	12290	12290	12290	3
297	20230906	141200	192449440	12310	12310	12310	12310	0
298	20230906	141100	192449440	12310	12290	12310	12290	487
299	20230906	141000	186456100	12280	12280	12280	12280	0
300	20230906	140900	186456100	12280	12280	12280	12280	0
301	20230906	140800	186456100	12280	12280	12280	12280	0
302	20230906	140700	186456100	12280	12280	12280	12280	2
303	20230906	140600	186431540	12280	12280	12280	12280	0
304	20230906	140500	186431540	12280	12280	12280	12280	0
305	20230906	140400	186431540	12280	12280	12280	12280	2
306	20230906	140300	186406980	12280	12270	12280	12270	9
307	20230906	140200	186296490	12270	12270	12270	12270	0
308	20230906	140100	186296490	12270	12270	12270	12270	0
309	20230906	140000	186296490	12270	12270	12270	12270	3
310	20230906	135900	186259680	12270	12270	12270	12270	3
311	20230906	135800	186222870	12270	12260	12270	12260	10
312	20230906	135700	186100200	12260	12270	12270	12260	41
313	20230906	135600	185597160	12270	12270	12270	12270	9
314	20230906	135500	185486730	12300	12300	12300	12300	0
315	20230906	135400	185486730	12300	12300	12300	12300	0
316	20230906	135300	185486730	12300	12300	12300	12300	0
317	20230906	135200	185486730	12300	12300	12300	12300	0
318	20230906	135100	185486730	12300	12300	12300	12300	0
319	20230906	135000	185486730	12300	12300	12300	12300	0
320	20230906	134900	185486730	12300	12300	12300	12300	0
321	20230906	134800	185486730	12300	12300	12300	12300	0
322	20230906	134700	185486730	12300	12300	12300	12300	0
323	20230906	134600	185486730	12300	12300	12300	12300	25
324	20230906	134500	185179230	12300	12300	12300	12300	0
325	20230906	134400	185179230	12300	12300	12300	12300	0
326	20230906	134300	185179230	12300	12300	12300	12300	0
327	20230906	134200	185179230	12300	12300	12300	12300	8
328	20230906	134100	185080830	12300	12300	12300	12300	0
329	20230906	134000	185080830	12300	12300	12300	12300	0
330	20230906	133900	185080830	12300	12300	12300	12300	0
331	20230906	133800	185080830	12300	12300	12300	12300	0
332	20230906	133700	185080830	12300	12300	12300	12300	0
333	20230906	133600	185080830	12300	12300	12300	12300	0
334	20230906	133500	185080830	12300	12300	12300	12300	0
335	20230906	133400	185080830	12300	12300	12300	12300	0
336	20230906	133300	185080830	12300	12300	12300	12300	0
337	20230906	133200	185080830	12300	12300	12300	12300	0
338	20230906	133100	185080830	12300	12300	12300	12300	0
339	20230906	133000	185080830	12300	12300	12300	12300	0
340	20230906	132900	185080830	12300	12300	12300	12300	27
341	20230906	132800	184748730	12290	12290	12290	12290	0
342	20230906	132700	184748730	12290	12290	12290	12290	1
343	20230906	132600	184736440	12290	12290	12290	12290	0
344	20230906	132500	184736440	12290	12290	12290	12290	0
345	20230906	132400	184736440	12290	12290	12290	12290	4
346	20230906	132300	184687280	12290	12290	12290	12290	7
347	20230906	132200	184601250	12290	12290	12290	12290	3
348	20230906	132100	184564380	12290	12290	12290	12290	85
349	20230906	132000	183519730	12290	12290	12290	12290	0
350	20230906	131900	183519730	12290	12290	12290	12290	0
351	20230906	131800	183519730	12290	12290	12290	12290	0
352	20230906	131700	183519730	12290	12290	12290	12290	0
353	20230906	131600	183519730	12290	12290	12290	12290	0
354	20230906	131500	183519730	12290	12290	12290	12290	39
355	20230906	131400	183040420	12310	12310	12310	12310	0
356	20230906	131300	183040420	12310	12300	12310	12290	5
357	20230906	131200	182978940	12300	12300	12300	12300	49
358	20230906	131100	182376240	12310	12300	12310	12300	17
359	20230906	131000	182167010	12310	12300	12310	12300	22
360	20230906	130900	181896230	12310	12300	12310	12290	296
361	20230906	130800	178255850	12300	12300	12300	12300	10
362	20230906	130700	178132850	12290	12270	12290	12270	64
363	20230906	130600	177346720	12270	12280	12280	12270	94
364	20230906	130500	176192440	12270	12270	12270	12270	246
365	20230906	130400	173174020	12270	12270	12270	12270	2
366	20230906	130300	173149480	12250	12250	12250	12250	0
367	20230906	130200	173149480	12250	12250	12250	12250	4
368	20230906	130100	173100480	12250	12250	12250	12250	7
369	20230906	130000	173014730	12240	12240	12240	12240	0
370	20230906	125900	173014730	12240	12240	12240	12240	39
371	20230906	125800	172537370	12230	12230	12230	12230	72
372	20230906	125700	171656810	12220	12220	12220	12220	14
373	20230906	125600	171485730	12220	12220	12220	12220	4
374	20230906	125500	171436850	12220	12220	12220	12220	14
375	20230906	125400	171265770	12220	12220	12220	12220	33
376	20230906	125300	170862510	12220	12210	12220	12210	230
377	20230906	125200	168053310	12220	12230	12230	12210	569
378	20230906	125100	161097450	12230	12230	12230	12230	44
379	20230906	125000	160559330	12230	12230	12230	12230	18
380	20230906	124900	160339190	12240	12230	12240	12230	14
381	20230906	124800	160167870	12230	12240	12240	12230	224
382	20230906	124700	157427400	12240	12240	12240	12240	390
383	20230906	124600	152653800	12240	12240	12240	12240	0
384	20230906	124500	152653800	12240	12240	12240	12240	0
385	20230906	124400	152653800	12240	12240	12240	12240	3
386	20230906	124300	152617080	12240	12240	12240	12240	0
387	20230906	124200	152617080	12240	12240	12240	12240	0
388	20230906	124100	152617080	12240	12250	12250	12240	7
389	20230906	124000	152531370	12250	12250	12250	12250	0
390	20230906	123900	152531370	12250	12250	12250	12250	18
391	20230906	123800	152310870	12240	12240	12240	12240	4
392	20230906	123700	152261910	12240	12240	12240	12240	0
393	20230906	123600	152261910	12240	12240	12240	12240	0
394	20230906	123500	152261910	12240	12240	12240	12240	4
395	20230906	123400	152212950	12250	12250	12250	12250	0
396	20230906	123300	152212950	12250	12250	12250	12250	0
397	20230906	123200	152212950	12250	12250	12250	12250	2
398	20230906	123100	152188450	12250	12250	12250	12250	0
399	20230906	123000	152188450	12250	12250	12250	12250	0
400	20230906	122900	152188450	12250	12250	12250	12250	2
401	20230906	122800	152163950	12250	12250	12250	12250	1
402	20230906	122700	152151700	12240	12240	12240	12240	4
403	20230906	122600	152102740	12250	12240	12250	12240	10
404	20230906	122500	151980280	12240	12240	12240	12240	4
405	20230906	122400	151931320	12240	12240	12240	12240	355
406	20230906	122300	147586120	12240	12240	12240	12240	154
407	20230906	122200	145701160	12240	12240	12240	12240	50
408	20230906	122100	145089160	12250	12250	12250	12250	2
409	20230906	122000	145064660	12250	12250	12250	12250	19
410	20230906	121900	144831910	12250	12250	12250	12250	15
411	20230906	121800	144648160	12250	12250	12250	12250	0
412	20230906	121700	144648160	12250	12250	12250	12250	12
413	20230906	121600	144501160	12250	12250	12250	12250	45
414	20230906	121500	143949910	12250	12250	12250	12250	6
415	20230906	121400	143876410	12250	12250	12250	12250	366
416	20230906	121300	139392910	12260	12260	12260	12260	0
417	20230906	121200	139392910	12260	12260	12260	12260	0
418	20230906	121100	139392910	12260	12260	12260	12260	0
419	20230906	121000	139392910	12260	12260	12260	12260	0
420	20230906	120900	139392910	12260	12260	12260	12260	0
421	20230906	120800	139392910	12260	12260	12260	12260	94
422	20230906	120700	138240470	12260	12260	12260	12260	4
423	20230906	120600	138191430	12260	12260	12260	12260	0
424	20230906	120500	138191430	12260	12260	12260	12260	0
425	20230906	120400	138191430	12260	12260	12260	12260	4
426	20230906	120300	138142390	12260	12260	12260	12260	0
427	20230906	120200	138142390	12260	12260	12260	12260	0
428	20230906	120100	138142390	12260	12260	12260	12260	4
429	20230906	120000	138093350	12260	12260	12260	12260	4
430	20230906	115900	138044310	12270	12270	12270	12270	0
431	20230906	115800	138044310	12270	12260	12270	12260	111
432	20230906	115700	136683390	12250	12250	12250	12250	9
433	20230906	115600	136573140	12240	12240	12240	12240	0
434	20230906	115500	136573140	12240	12240	12240	12240	50
435	20230906	115400	135961140	12260	12260	12260	12260	0
436	20230906	115300	135961140	12260	12260	12260	12260	0
437	20230906	115200	135961140	12260	12260	12260	12260	0
438	20230906	115100	135961140	12260	12250	12260	12250	23
439	20230906	115000	135679170	12250	12250	12250	12250	0
440	20230906	114900	135679170	12250	12250	12250	12250	0
441	20230906	114800	135679170	12250	12250	12250	12250	0
442	20230906	114700	135679170	12250	12250	12250	12250	100
443	20230906	114600	134454170	12250	12250	12250	12250	130
444	20230906	114500	132861670	12270	12270	12270	12270	0
445	20230906	114400	132861670	12270	12270	12270	12270	1
446	20230906	114300	132849400	12250	12250	12250	12250	10
447	20230906	114200	132726900	12270	12270	12270	12270	1
448	20230906	114100	132714630	12270	12270	12270	12270	1
449	20230906	114000	132702360	12280	12280	12280	12280	0
450	20230906	113900	132702360	12280	12280	12280	12280	0
451	20230906	113800	132702360	12280	12280	12280	12280	0
452	20230906	113700	132702360	12280	12280	12280	12280	0
453	20230906	113600	132702360	12280	12280	12280	12280	0
454	20230906	113500	132702360	12280	12280	12280	12280	0
455	20230906	113400	132702360	12280	12280	12280	12280	0
456	20230906	113300	132702360	12280	12280	12280	12280	0
457	20230906	113200	132702360	12280	12280	12280	12280	0
458	20230906	113100	132702360	12280	12280	12280	12280	1
459	20230906	113000	132690080	12240	12260	12270	12240	34
460	20230906	112900	132273630	12270	12270	12270	12270	0
461	20230906	112800	132273630	12270	12270	12270	12270	0
462	20230906	112700	132273630	12270	12270	12270	12270	1
463	20230906	112600	132261360	12270	12270	12270	12270	1
464	20230906	112500	132249090	12240	12240	12240	12240	0
465	20230906	112400	132249090	12240	12240	12240	12240	0
466	20230906	112300	132249090	12240	12240	12240	12240	0
467	20230906	112200	132249090	12240	12240	12240	12240	0
468	20230906	112100	132249090	12240	12240	12240	12240	0
469	20230906	112000	132249090	12240	12240	12240	12240	0
470	20230906	111900	132249090	12240	12240	12240	12240	1
471	20230906	111800	132236850	12260	12260	12260	12260	1
472	20230906	111700	132224590	12260	12260	12260	12260	0
473	20230906	111600	132224590	12260	12270	12270	12260	309
474	20230906	111500	128433170	12270	12270	12270	12270	19
475	20230906	111400	128200040	12260	12260	12260	12260	0
476	20230906	111300	128200040	12260	12260	12260	12260	1
477	20230906	111200	128187780	12250	12250	12250	12250	1
478	20230906	111100	128175530	12250	12250	12250	12250	0
479	20230906	111000	128175530	12250	12250	12250	12250	1
480	20230906	110900	128163280	12250	12250	12250	12250	379
481	20230906	110800	123520530	12280	12280	12280	12280	0
482	20230906	110700	123520530	12280	12280	12280	12280	0
483	20230906	110600	123520530	12280	12280	12280	12280	0
484	20230906	110500	123520530	12280	12280	12280	12280	3
485	20230906	110400	123483690	12250	12250	12250	12250	0
486	20230906	110300	123483690	12250	12250	12250	12250	21
487	20230906	110200	123226440	12260	12260	12260	12260	0
488	20230906	110100	123226440	12260	12260	12260	12260	0
489	20230906	110000	123226440	12260	12260	12260	12260	0
490	20230906	105900	123226440	12260	12260	12260	12260	0
491	20230906	105800	123226440	12260	12270	12270	12260	595
492	20230906	105700	115928110	12270	12270	12270	12270	2
493	20230906	105600	115903570	12270	12270	12270	12270	70
494	20230906	105500	115044670	12270	12270	12270	12270	0
495	20230906	105400	115044670	12270	12270	12270	12270	0
496	20230906	105300	115044670	12270	12270	12270	12270	0
497	20230906	105200	115044670	12270	12270	12270	12270	0
498	20230906	105100	115044670	12270	12270	12270	12270	0
499	20230906	105000	115044670	12270	12270	12270	12270	1
500	20230906	104900	115032400	12270	12270	12270	12270	0
501	20230906	104800	115032400	12270	12270	12270	12270	0
502	20230906	104700	115032400	12270	12270	12270	12270	0
503	20230906	104600	115032400	12270	12270	12270	12270	5
504	20230906	104500	114971050	12270	12270	12270	12270	11
505	20230906	104400	114836080	12270	12270	12270	12270	122
506	20230906	104300	113339140	12260	12260	12260	12260	187
507	20230906	104200	111046520	12250	12260	12260	12250	703
508	20230906	104100	102431660	12260	12270	12270	12250	406
509	20230906	104000	97455240	12280	12290	12290	12270	3
510	20230906	103900	97418400	12280	12280	12280	12280	71
511	20230906	103800	96546520	12290	12290	12290	12290	0
512	20230906	103700	96546520	12290	12290	12290	12290	0
513	20230906	103600	96546520	12290	12290	12290	12290	1
514	20230906	103500	96534230	12310	12310	12310	12310	0
515	20230906	103400	96534230	12310	12310	12310	12310	0
516	20230906	103300	96534230	12310	12310	12310	12310	0
517	20230906	103200	96534230	12310	12310	12310	12310	0
518	20230906	103100	96534230	12310	12310	12310	12310	3
519	20230906	103000	96497300	12310	12310	12310	12310	0
520	20230906	102900	96497300	12310	12310	12310	12310	0
521	20230906	102800	96497300	12310	12310	12310	12310	0
522	20230906	102700	96497300	12310	12300	12310	12300	2
523	20230906	102600	96472690	12290	12290	12290	12290	0
524	20230906	102500	96472690	12290	12290	12290	12290	0
525	20230906	102400	96472690	12290	12290	12290	12290	0
526	20230906	102300	96472690	12290	12290	12290	12290	1
527	20230906	102200	96460400	12310	12280	12310	12280	50
528	20230906	102100	95845250	12260	12260	12260	12260	0
529	20230906	102000	95845250	12260	12260	12260	12260	0
530	20230906	101900	95845250	12260	12260	12260	12260	10
531	20230906	101800	95722650	12250	12260	12260	12250	295
532	20230906	101700	92106550	12260	12290	12300	12260	244
533	20230906	101600	89111430	12270	12270	12270	12270	5
534	20230906	101500	89050080	12260	12260	12260	12260	50
535	20230906	101400	88437080	12260	12270	12270	12260	188
536	20230906	101300	86132180	12270	12280	12280	12270	244
537	20230906	101200	83138240	12280	12280	12280	12280	0
538	20230906	101100	83138240	12280	12280	12280	12280	2
539	20230906	101000	83113680	12260	12260	12260	12260	0
540	20230906	100900	83113680	12260	12260	12260	12260	67
541	20230906	100800	82292260	12270	12270	12270	12270	2
542	20230906	100700	82267720	12260	12270	12270	12260	80
543	20230906	100600	81286620	12270	12270	12270	12270	0
544	20230906	100500	81286620	12270	12270	12270	12270	100
545	20230906	100400	80059620	12270	12300	12300	12260	1185
546	20230906	100300	65509370	12310	12330	12330	12310	791
547	20230906	100200	55767460	12340	12340	12340	12340	3
548	20230906	100100	55730440	12330	12330	12330	12330	0
549	20230906	100000	55730440	12330	12330	12330	12330	0
550	20230906	095900	55730440	12330	12340	12340	12330	131
551	20230906	095800	54114190	12340	12340	12340	12340	5
552	20230906	095700	54052490	12340	12340	12340	12340	1
553	20230906	095600	54040150	12340	12340	12340	12340	0
554	20230906	095500	54040150	12340	12340	12340	12340	11
555	20230906	095400	53904410	12360	12360	12360	12360	0
556	20230906	095300	53904410	12360	12340	12360	12340	137
557	20230906	095200	52211250	12340	12340	12340	12340	3
558	20230906	095100	52174230	12330	12330	12330	12330	241
559	20230906	095000	49202700	12330	12360	12360	12330	1008
560	20230906	094900	36758330	12390	12390	12390	12390	0
561	20230906	094800	36758330	12390	12390	12390	12390	0
562	20230906	094700	36758330	12390	12390	12390	12390	0
563	20230906	094600	36758330	12390	12390	12390	12370	52
564	20230906	094500	36115000	12380	12380	12380	12380	0
565	20230906	094400	36115000	12380	12380	12380	12380	0
566	20230906	094300	36115000	12380	12380	12380	12380	5
567	20230906	094200	36053100	12390	12390	12390	12390	0
568	20230906	094100	36053100	12390	12390	12390	12390	0
569	20230906	094000	36053100	12390	12380	12390	12380	49
570	20230906	093900	35446440	12390	12390	12390	12390	45
571	20230906	093800	34888890	12400	12400	12400	12400	0
572	20230906	093700	34888890	12400	12400	12400	12400	8
573	20230906	093600	34789690	12400	12400	12400	12400	0
574	20230906	093500	34789690	12400	12400	12400	12400	0
575	20230906	093400	34789690	12400	12400	12400	12400	0
576	20230906	093300	34789690	12400	12400	12400	12400	8
577	20230906	093200	34690490	12400	12400	12400	12400	10
578	20230906	093100	34566490	12400	12400	12400	12400	10
579	20230906	093000	34442490	12390	12390	12390	12390	0
580	20230906	092900	34442490	12390	12390	12390	12390	0
581	20230906	092800	34442490	12390	12390	12390	12390	20
582	20230906	092700	34194690	12390	12390	12390	12390	15
583	20230906	092600	34008840	12390	12390	12390	12390	1
584	20230906	092500	33996450	12390	12390	12390	12390	150
585	20230906	092400	32137950	12390	12390	12390	12380	74
586	20230906	092300	31221690	12390	12390	12390	12390	36
587	20230906	092200	30775650	12390	12390	12390	12390	10
588	20230906	092100	30651750	12390	12390	12390	12390	4
589	20230906	092000	30602190	12390	12390	12390	12390	0
590	20230906	091900	30602190	12390	12390	12390	12390	17
591	20230906	091800	30391560	12400	12400	12400	12400	2
592	20230906	091700	30366760	12410	12410	12410	12410	0
593	20230906	091600	30366760	12410	12410	12410	12410	0
594	20230906	091500	30366760	12410	12410	12410	12410	0
595	20230906	091400	30366760	12410	12410	12410	12410	0
596	20230906	091300	30366760	12410	12410	12410	12410	0
597	20230906	091200	30366760	12410	12410	12410	12410	10
598	20230906	091100	30242660	12360	12360	12360	12360	0
599	20230906	091000	30242660	12360	12360	12360	12360	0
600	20230906	090900	30242660	12360	12360	12360	12360	0
601	20230906	090800	30242660	12360	12360	12360	12360	0
602	20230906	090700	30242660	12360	12360	12360	12360	0
603	20230906	090600	30242660	12360	12360	12360	12360	1
604	20230906	090500	30230300	12360	12360	12360	12350	62
605	20230906	090400	29464340	12360	12390	12390	12360	125
606	20230906	090300	27917090	12410	12410	12410	12410	0
607	20230906	090200	27917090	12410	12480	12480	12410	37
608	20230906	090100	27457360	12500	12500	12500	12500	10
609	20230906	090000	27332360	12410	12390	12410	12390	2206