KissMeData/037370/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190900	973255980	13450	13450	13450	13450	1532
3	20230919	190800	973255980	13450	13450	13450	13450	0
4	20230919	190700	973255980	13450	13450	13450	13450	0
5	20230919	190600	973255980	13450	13450	13450	13450	0
6	20230919	190500	973255980	13450	13450	13450	13450	0
7	20230919	190400	973255980	13450	13450	13450	13450	0
8	20230919	190300	973255980	13450	13450	13450	13450	0
9	20230919	190200	973255980	13450	13450	13450	13450	0
10	20230919	190100	973255980	13450	13450	13450	13450	0
11	20230919	190000	973255980	13450	13450	13450	13450	0
12	20230919	185900	973255980	13450	13450	13450	13450	0
13	20230919	185800	973255980	13450	13450	13450	13450	0
14	20230919	185700	973255980	13450	13450	13450	13450	0
15	20230919	185600	973255980	13450	13450	13450	13450	0
16	20230919	185500	973255980	13450	13450	13450	13450	0
17	20230919	185400	973255980	13450	13450	13450	13450	0
18	20230919	185300	973255980	13450	13450	13450	13450	0
19	20230919	185200	973255980	13450	13450	13450	13450	0
20	20230919	185100	973255980	13450	13450	13450	13450	0
21	20230919	185000	973255980	13450	13450	13450	13450	0
22	20230919	184900	973255980	13450	13450	13450	13450	0
23	20230919	184800	973255980	13450	13450	13450	13450	0
24	20230919	184700	973255980	13450	13450	13450	13450	0
25	20230919	184600	973255980	13450	13450	13450	13450	0
26	20230919	184500	973255980	13450	13450	13450	13450	0
27	20230919	184400	973255980	13450	13450	13450	13450	0
28	20230919	184300	973255980	13450	13450	13450	13450	0
29	20230919	184200	973255980	13450	13450	13450	13450	0
30	20230919	184100	973255980	13450	13450	13450	13450	0
31	20230919	184000	973255980	13450	13450	13450	13450	0
32	20230919	183900	973255980	13450	13450	13450	13450	1532
33	20230919	183800	973255980	13450	13450	13450	13450	0
34	20230919	183700	973255980	13450	13450	13450	13450	0
35	20230919	183600	973255980	13450	13450	13450	13450	0
36	20230919	183500	973255980	13450	13450	13450	13450	0
37	20230919	183400	973255980	13450	13450	13450	13450	0
38	20230919	183300	973255980	13450	13450	13450	13450	0
39	20230919	183200	973255980	13450	13450	13450	13450	0
40	20230919	183100	973255980	13450	13450	13450	13450	0
41	20230919	183000	973255980	13450	13450	13450	13450	0
42	20230919	182900	973255980	13450	13450	13450	13450	0
43	20230919	182800	973255980	13450	13450	13450	13450	0
44	20230919	182700	973255980	13450	13450	13450	13450	0
45	20230919	182600	973255980	13450	13450	13450	13450	0
46	20230919	182500	973255980	13450	13450	13450	13450	0
47	20230919	182400	973255980	13450	13450	13450	13450	0
48	20230919	182300	973255980	13450	13450	13450	13450	0
49	20230919	182200	973255980	13450	13450	13450	13450	0
50	20230919	182100	973255980	13450	13450	13450	13450	0
51	20230919	182000	973255980	13450	13450	13450	13450	0
52	20230919	181900	973255980	13450	13450	13450	13450	0
53	20230919	181800	973255980	13450	13450	13450	13450	0
54	20230919	181700	973255980	13450	13450	13450	13450	0
55	20230919	181600	973255980	13450	13450	13450	13450	0
56	20230919	181500	973255980	13450	13450	13450	13450	0
57	20230919	181400	973255980	13450	13450	13450	13450	0
58	20230919	181300	973255980	13450	13450	13450	13450	0
59	20230919	181200	973255980	13450	13450	13450	13450	0
60	20230919	181100	973255980	13450	13450	13450	13450	0
61	20230919	181000	973255980	13450	13450	13450	13450	0
62	20230919	180900	973255980	13450	13450	13450	13450	1532
63	20230919	180800	973255980	13450	13450	13450	13450	0
64	20230919	180700	973255980	13450	13450	13450	13450	0
65	20230919	180600	973255980	13450	13450	13450	13450	0
66	20230919	180500	973255980	13450	13450	13450	13450	0
67	20230919	180400	973255980	13450	13450	13450	13450	0
68	20230919	180300	973255980	13450	13450	13450	13450	0
69	20230919	180200	973255980	13450	13450	13450	13450	0
70	20230919	180100	973255980	13450	13450	13450	13450	0
71	20230919	180000	973255980	13450	13450	13450	13450	0
72	20230919	175900	973255980	13450	13450	13450	13450	0
73	20230919	175800	973255980	13450	13450	13450	13450	0
74	20230919	175700	973255980	13450	13450	13450	13450	0
75	20230919	175600	973255980	13450	13450	13450	13450	0
76	20230919	175500	973255980	13450	13450	13450	13450	0
77	20230919	175400	973255980	13450	13450	13450	13450	0
78	20230919	175300	973255980	13450	13450	13450	13450	0
79	20230919	175200	973255980	13450	13450	13450	13450	0
80	20230919	175100	973255980	13450	13450	13450	13450	0
81	20230919	175000	973255980	13450	13450	13450	13450	0
82	20230919	174900	973255980	13450	13450	13450	13450	0
83	20230919	174800	973255980	13450	13450	13450	13450	0
84	20230919	174700	973255980	13450	13450	13450	13450	0
85	20230919	174600	973255980	13450	13450	13450	13450	0
86	20230919	174500	973255980	13450	13450	13450	13450	0
87	20230919	174400	973255980	13450	13450	13450	13450	0
88	20230919	174300	973255980	13450	13450	13450	13450	0
89	20230919	174200	973255980	13450	13450	13450	13450	0
90	20230919	174100	973255980	13450	13450	13450	13450	0
91	20230919	174000	973255980	13450	13450	13450	13450	0
92	20230919	173900	973255980	13450	13450	13450	13450	1532
93	20230919	173800	973255980	13450	13450	13450	13450	0
94	20230919	173700	973255980	13450	13450	13450	13450	0
95	20230919	173600	973255980	13450	13450	13450	13450	0
96	20230919	173500	973255980	13450	13450	13450	13450	0
97	20230919	173400	973255980	13450	13450	13450	13450	0
98	20230919	173300	973255980	13450	13450	13450	13450	0
99	20230919	173200	973255980	13450	13450	13450	13450	0
100	20230919	173100	973255980	13450	13450	13450	13450	0
101	20230919	173000	973255980	13450	13450	13450	13450	0
102	20230919	172900	973255980	13450	13450	13450	13450	0
103	20230919	172800	973255980	13450	13450	13450	13450	0
104	20230919	172700	973255980	13450	13450	13450	13450	0
105	20230919	172600	973255980	13450	13450	13450	13450	0
106	20230919	172500	973255980	13450	13450	13450	13450	0
107	20230919	172400	973255980	13450	13450	13450	13450	0
108	20230919	172300	973255980	13450	13450	13450	13450	0
109	20230919	172200	973255980	13450	13450	13450	13450	0
110	20230919	172100	973255980	13450	13450	13450	13450	0
111	20230919	172000	973255980	13450	13450	13450	13450	0
112	20230919	171900	973255980	13450	13450	13450	13450	0
113	20230919	171800	973255980	13450	13450	13450	13450	0
114	20230919	171700	973255980	13450	13450	13450	13450	0
115	20230919	171600	973255980	13450	13450	13450	13450	0
116	20230919	171500	973255980	13450	13450	13450	13450	0
117	20230919	171400	973255980	13450	13450	13450	13450	0
118	20230919	171300	973255980	13450	13450	13450	13450	0
119	20230919	171200	973255980	13450	13450	13450	13450	0
120	20230919	171100	973255980	13450	13450	13450	13450	0
121	20230919	171000	973255980	13450	13450	13450	13450	0
122	20230919	170900	973255980	13450	13450	13450	13450	1532
123	20230919	170800	973255980	13450	13450	13450	13450	0
124	20230919	170700	973255980	13450	13450	13450	13450	0
125	20230919	170600	973255980	13450	13450	13450	13450	0
126	20230919	170500	973255980	13450	13450	13450	13450	0
127	20230919	170400	973255980	13450	13450	13450	13450	0
128	20230919	170300	973255980	13450	13450	13450	13450	0
129	20230919	170200	973255980	13450	13450	13450	13450	0
130	20230919	170100	973255980	13450	13450	13450	13450	0
131	20230919	170000	973255980	13450	13450	13450	13450	0
132	20230919	165900	973255980	13450	13450	13450	13450	0
133	20230919	165800	973255980	13450	13450	13450	13450	0
134	20230919	165700	973255980	13450	13450	13450	13450	0
135	20230919	165600	973255980	13450	13450	13450	13450	0
136	20230919	165500	973255980	13450	13450	13450	13450	0
137	20230919	165400	973255980	13450	13450	13450	13450	0
138	20230919	165300	973255980	13450	13450	13450	13450	0
139	20230919	165200	973255980	13450	13450	13450	13450	0
140	20230919	165100	973255980	13450	13450	13450	13450	0
141	20230919	165000	973255980	13450	13450	13450	13450	0
142	20230919	164900	973255980	13450	13450	13450	13450	0
143	20230919	164800	973255980	13450	13450	13450	13450	0
144	20230919	164700	973255980	13450	13450	13450	13450	0
145	20230919	164600	973255980	13450	13450	13450	13450	0
146	20230919	164500	973255980	13450	13450	13450	13450	0
147	20230919	164400	973255980	13450	13450	13450	13450	0
148	20230919	164300	973255980	13450	13450	13450	13450	0
149	20230919	164200	973255980	13450	13450	13450	13450	0
150	20230919	164100	973255980	13450	13450	13450	13450	0
151	20230919	164000	973255980	13450	13450	13450	13450	0
152	20230919	163900	973255980	13450	13450	13450	13450	1532
153	20230919	163800	973255980	13450	13450	13450	13450	0
154	20230919	163700	973255980	13450	13450	13450	13450	0
155	20230919	163600	973255980	13450	13450	13450	13450	0
156	20230919	163500	973255980	13450	13450	13450	13450	0
157	20230919	163400	973255980	13450	13450	13450	13450	0
158	20230919	163300	973255980	13450	13450	13450	13450	0
159	20230919	163200	973255980	13450	13450	13450	13450	0
160	20230919	163100	973255980	13450	13450	13450	13450	0
161	20230919	163000	973255980	13450	13450	13450	13450	0
162	20230919	162900	973255980	13450	13450	13450	13450	0
163	20230919	162800	973255980	13450	13450	13450	13450	0
164	20230919	162700	973255980	13450	13450	13450	13450	0
165	20230919	162600	973255980	13450	13450	13450	13450	0
166	20230919	162500	973255980	13450	13450	13450	13450	0
167	20230919	162400	973255980	13450	13450	13450	13450	0
168	20230919	162300	973255980	13450	13450	13450	13450	0
169	20230919	162200	973255980	13450	13450	13450	13450	0
170	20230919	162100	973255980	13450	13450	13450	13450	0
171	20230919	162000	973255980	13450	13450	13450	13450	0
172	20230919	161900	973255980	13450	13450	13450	13450	0
173	20230919	161800	973255980	13450	13450	13450	13450	0
174	20230919	161700	973255980	13450	13450	13450	13450	0
175	20230919	161600	973255980	13450	13450	13450	13450	0
176	20230919	161500	973255980	13450	13450	13450	13450	0
177	20230919	161400	973255980	13450	13450	13450	13450	0
178	20230919	161300	973255980	13450	13450	13450	13450	0
179	20230919	161200	973255980	13450	13450	13450	13450	0
180	20230919	161100	973255980	13450	13450	13450	13450	0
181	20230919	161000	973255980	13450	13450	13450	13450	0
182	20230919	160900	973255980	13450	13450	13450	13450	1532
183	20230919	160800	973255980	13450	13450	13450	13450	0
184	20230919	160700	973255980	13450	13450	13450	13450	0
185	20230919	160600	973255980	13450	13450	13450	13450	0
186	20230919	160500	973255980	13450	13450	13450	13450	0
187	20230919	160400	973255980	13450	13450	13450	13450	0
188	20230919	160300	973255980	13450	13450	13450	13450	0
189	20230919	160200	973255980	13450	13450	13450	13450	0
190	20230919	160100	973255980	13450	13450	13450	13450	0
191	20230919	160000	973255980	13450	13450	13450	13450	0
192	20230919	155900	973255980	13450	13450	13450	13450	0
193	20230919	155800	973255980	13450	13450	13450	13450	0
194	20230919	155700	973255980	13450	13450	13450	13450	0
195	20230919	155600	973255980	13450	13450	13450	13450	0
196	20230919	155500	973255980	13450	13450	13450	13450	0
197	20230919	155400	973255980	13450	13450	13450	13450	0
198	20230919	155300	973255980	13450	13450	13450	13450	0
199	20230919	155200	973255980	13450	13450	13450	13450	0
200	20230919	155100	973255980	13450	13450	13450	13450	0
201	20230919	155000	973255980	13450	13450	13450	13450	0
202	20230919	154900	973255980	13450	13450	13450	13450	0
203	20230919	154800	973255980	13450	13450	13450	13450	0
204	20230919	154700	973255980	13450	13450	13450	13450	0
205	20230919	154600	973255980	13450	13450	13450	13450	0
206	20230919	154500	973255980	13450	13450	13450	13450	0
207	20230919	154400	973255980	13450	13450	13450	13450	0
208	20230919	154300	973255980	13450	13450	13450	13450	0
209	20230919	154200	973255980	13450	13450	13450	13450	0
210	20230919	154100	973255980	13450	13450	13450	13450	0
211	20230919	154000	973255980	13450	13450	13450	13450	0
212	20230919	153900	973255980	13450	13450	13450	13450	1532
213	20230919	153800	973255980	13450	13450	13450	13450	0
214	20230919	153700	973255980	13450	13450	13450	13450	0
215	20230919	153600	973255980	13450	13450	13450	13450	0
216	20230919	153500	973255980	13450	13450	13450	13450	0
217	20230919	153400	973255980	13450	13450	13450	13450	0
218	20230919	153300	973255980	13450	13450	13450	13450	0
219	20230919	153200	973255980	13450	13450	13450	13450	0
220	20230919	153100	973255980	13450	13450	13450	13450	0
221	20230919	153000	973255980	13450	13450	13450	13450	1532
222	20230919	152900	952650580	13520	13520	13520	13520	0
223	20230919	152800	952650580	13520	13520	13520	13520	0
224	20230919	152700	952650580	13520	13520	13520	13520	0
225	20230919	152600	952650580	13520	13520	13520	13520	0
226	20230919	152500	952650580	13520	13520	13520	13520	0
227	20230919	152400	952650580	13520	13520	13520	13520	0
228	20230919	152300	952650580	13520	13520	13520	13520	0
229	20230919	152200	952650580	13520	13520	13520	13520	0
230	20230919	152100	952650580	13520	13520	13520	13520	0
231	20230919	152000	952650580	13520	13520	13520	13520	0
232	20230919	151900	952650580	13520	13520	13520	13510	483
233	20230919	151800	946125220	13520	13460	13520	13450	301
234	20230919	151700	942075960	13520	13520	13520	13510	13
235	20230919	151600	941900210	13520	13530	13530	13450	524
236	20230919	151500	934849010	13530	13530	13530	13530	0
237	20230919	151400	934849010	13530	13530	13530	13520	162
238	20230919	151300	932658610	13520	13510	13520	13510	113
239	20230919	151200	931130880	13520	13520	13520	13520	100
240	20230919	151100	929778880	13520	13510	13520	13510	319
241	20230919	151000	925469180	13510	13500	13510	13500	5
242	20230919	150900	925401670	13510	13500	13510	13500	5
243	20230919	150800	925334160	13510	13500	13510	13500	95
244	20230919	150700	924051110	13500	13500	13500	13500	208
245	20230919	150600	921243110	13500	13500	13500	13500	14
246	20230919	150500	921054110	13500	13500	13500	13500	123
247	20230919	150400	919393610	13500	13470	13500	13460	601
248	20230919	150300	911302410	13500	13470	13500	13470	79
249	20230919	150200	910237590	13490	13490	13490	13490	0
250	20230919	150100	910237590	13490	13490	13490	13490	1
251	20230919	150000	910224100	13490	13490	13490	13490	1
252	20230919	145900	910210610	13490	13480	13500	13470	205
253	20230919	145800	907449160	13490	13500	13500	13490	100
254	20230919	145700	906099660	13500	13500	13500	13500	0
255	20230919	145600	906099660	13500	13500	13500	13500	12
256	20230919	145500	905937660	13500	13500	13500	13500	102
257	20230919	145400	904560660	13460	13460	13460	13460	153
258	20230919	145300	902501280	13460	13480	13500	13460	228
259	20230919	145200	899429180	13490	13490	13490	13490	10
260	20230919	145100	899294280	13490	13490	13490	13490	0
261	20230919	145000	899294280	13490	13480	13490	13480	8
262	20230919	144900	899186420	13490	13490	13490	13490	1
263	20230919	144800	899172930	13500	13490	13500	13490	11
264	20230919	144700	899024530	13500	13500	13500	13500	0
265	20230919	144600	899024530	13500	13500	13500	13500	0
266	20230919	144500	899024530	13500	13500	13500	13500	1
267	20230919	144400	899011030	13500	13500	13510	13500	502
268	20230919	144300	892234010	13500	13500	13500	13500	0
269	20230919	144200	892234010	13500	13490	13500	13450	508
270	20230919	144100	885381110	13490	13490	13490	13490	120
271	20230919	144000	883762310	13490	13490	13490	13490	0
272	20230919	143900	883762310	13490	13490	13490	13490	18
273	20230919	143800	883519490	13490	13490	13500	13430	149
274	20230919	143700	881511200	13430	13430	13430	13430	10
275	20230919	143600	881376900	13420	13420	13420	13420	0
276	20230919	143500	881376900	13420	13420	13420	13420	0
277	20230919	143400	881376900	13420	13420	13420	13420	0
278	20230919	143300	881376900	13420	13420	13420	13420	0
279	20230919	143200	881376900	13420	13420	13420	13420	0
280	20230919	143100	881376900	13420	13430	13430	13420	437
281	20230919	143000	875512210	13430	13430	13430	13430	118
282	20230919	142900	873927470	13460	13460	13460	13460	66
283	20230919	142800	873039110	13500	13500	13500	13500	9
284	20230919	142700	872917610	13500	13500	13500	13500	0
285	20230919	142600	872917610	13500	13480	13510	13470	38
286	20230919	142500	872404670	13510	13510	13510	13510	0
287	20230919	142400	872404670	13510	13510	13510	13510	0
288	20230919	142300	872404670	13510	13500	13510	13500	32
289	20230919	142200	871972650	13510	13490	13510	13480	1318
290	20230919	142100	854171490	13480	13480	13480	13480	0
291	20230919	142000	854171490	13480	13480	13480	13480	0
292	20230919	141900	854171490	13480	13450	13490	13420	1510
293	20230919	141800	833890380	13450	13450	13450	13450	0
294	20230919	141700	833890380	13450	13450	13450	13450	307
295	20230919	141600	829761230	13450	13450	13450	13450	30
296	20230919	141500	829357730	13450	13460	13460	13450	100
297	20230919	141400	828012710	13480	13480	13480	13480	1
298	20230919	141300	827999230	13480	13480	13480	13480	10
299	20230919	141200	827864430	13480	13480	13480	13480	0
300	20230919	141100	827864430	13480	13480	13480	13480	0
301	20230919	141000	827864430	13480	13480	13480	13480	4
302	20230919	140900	827810510	13480	13480	13480	13480	2
303	20230919	140800	827783550	13480	13480	13480	13480	0
304	20230919	140700	827783550	13480	13460	13480	13460	41
305	20230919	140600	827231550	13460	13460	13460	13460	74
306	20230919	140500	826235510	13460	13470	13470	13460	110
307	20230919	140400	824754710	13480	13480	13480	13480	51
308	20230919	140300	824067230	13480	13470	13480	13460	91
309	20230919	140200	822842100	13470	13490	13490	13470	171
310	20230919	140100	820537110	13480	13480	13490	13480	387
311	20230919	140000	815320240	13480	13480	13480	13480	0
312	20230919	135900	815320240	13480	13480	13480	13480	0
313	20230919	135800	815320240	13480	13480	13480	13480	0
314	20230919	135700	815320240	13480	13480	13480	13480	0
315	20230919	135600	815320240	13480	13480	13480	13480	0
316	20230919	135500	815320240	13480	13480	13480	13480	1
317	20230919	135400	815306760	13450	13470	13470	13450	60
318	20230919	135300	814498760	13470	13470	13470	13470	6
319	20230919	135200	814417940	13480	13480	13480	13480	0
320	20230919	135100	814417940	13480	13480	13480	13480	1
321	20230919	135000	814404460	13480	13480	13480	13480	0
322	20230919	134900	814404460	13480	13480	13480	13480	2
323	20230919	134800	814377500	13480	13480	13480	13480	500
324	20230919	134700	807637500	13490	13450	13490	13440	51
325	20230919	134600	806951320	13450	13450	13450	13450	62
326	20230919	134500	806117420	13450	13470	13470	13450	57
327	20230919	134400	805349720	13480	13480	13480	13480	50
328	20230919	134300	804675720	13490	13490	13490	13490	0
329	20230919	134200	804675720	13490	13490	13490	13490	0
330	20230919	134100	804675720	13490	13450	13490	13450	16
331	20230919	134000	804460480	13450	13450	13490	13450	361
332	20230919	133900	799604990	13490	13490	13490	13490	0
333	20230919	133800	799604990	13490	13460	13490	13460	192
334	20230919	133700	797020640	13450	13460	13460	13450	968
335	20230919	133600	783996350	13490	13490	13490	13490	10
336	20230919	133500	783861450	13460	13460	13490	13460	815
337	20230919	133400	772891490	13460	13460	13490	13450	364
338	20230919	133300	767993300	13460	13500	13500	13460	518
339	20230919	133200	761020790	13500	13500	13500	13500	0
340	20230919	133100	761020790	13500	13500	13500	13500	1
341	20230919	133000	761007290	13500	13500	13500	13500	0
342	20230919	132900	761007290	13500	13500	13500	13500	0
343	20230919	132800	761007290	13500	13470	13500	13470	24
344	20230919	132700	760683650	13500	13470	13500	13470	22
345	20230919	132600	760387250	13500	13480	13500	13470	3013
346	20230919	132500	719777930	13500	13490	13500	13490	5
347	20230919	132400	719710460	13510	13500	13510	13500	554
348	20230919	132300	712230950	13500	13480	13500	13480	201
349	20230919	132200	709521450	13500	13510	13510	13500	53
350	20230919	132100	708805920	13510	13480	13510	13480	162
351	20230919	132000	706621160	13480	13510	13510	13480	111
352	20230919	131900	705124810	13500	13510	13510	13500	40
353	20230919	131800	704584610	13510	13510	13510	13510	1
354	20230919	131700	704571100	13490	13490	13510	13490	102
355	20230919	131600	703194880	13510	13510	13510	13510	5
356	20230919	131500	703127330	13510	13480	13510	13480	146
357	20230919	131400	701159190	13490	13490	13490	13490	1
358	20230919	131300	701145700	13510	13490	13510	13490	512
359	20230919	131200	694238780	13510	13490	13510	13490	4
360	20230919	131100	694184800	13510	13510	13510	13490	6114
361	20230919	131000	611648340	13510	13510	13510	13500	1291
362	20230919	130900	594208210	13550	13550	13550	13550	0
363	20230919	130800	594208210	13550	13550	13550	13550	0
364	20230919	130700	594208210	13550	13510	13550	13510	132
365	20230919	130600	592424810	13550	13510	13550	13510	50
366	20230919	130500	591749270	13550	13510	13550	13510	307
367	20230919	130400	587601660	13550	13550	13550	13550	3
368	20230919	130300	587561010	13560	13510	13560	13510	19
369	20230919	130200	587304020	13510	13560	13560	13510	101
370	20230919	130100	585939320	13560	13560	13560	13560	0
371	20230919	130000	585939320	13560	13560	13560	13560	0
372	20230919	125900	585939320	13560	13550	13560	13550	11
373	20230919	125800	585790260	13560	13560	13560	13560	2
374	20230919	125700	585763140	13560	13560	13560	13560	104
375	20230919	125600	584352900	13560	13560	13560	13560	7
376	20230919	125500	584257980	13560	13520	13560	13510	1504
377	20230919	125400	563936240	13530	13530	13530	13530	0
378	20230919	125300	563936240	13530	13530	13530	13530	1043
379	20230919	125200	549824450	13530	13530	13530	13530	0
380	20230919	125100	549824450	13530	13530	13530	13530	0
381	20230919	125000	549824450	13530	13540	13540	13530	200
382	20230919	124900	547118250	13560	13530	13560	13530	54
383	20230919	124800	546386350	13530	13540	13540	13530	190
384	20230919	124700	543815630	13560	13560	13560	13560	1
385	20230919	124600	543802070	13530	13530	13530	13530	1
386	20230919	124500	543788540	13530	13530	13530	13530	0
387	20230919	124400	543788540	13530	13550	13550	13530	79
388	20230919	124300	542719390	13560	13540	13560	13540	20
389	20230919	124200	542448490	13560	13530	13560	13530	33
390	20230919	124100	542001970	13560	13550	13560	13530	142
391	20230919	124000	540078930	13550	13550	13550	13550	20
392	20230919	123900	539807930	13560	13560	13560	13560	2
393	20230919	123800	539780810	13560	13560	13560	13560	0
394	20230919	123700	539780810	13560	13560	13560	13560	0
395	20230919	123600	539780810	13560	13530	13560	13530	79
396	20230919	123500	538709870	13530	13550	13550	13530	133
397	20230919	123400	536909560	13560	13560	13560	13560	0
398	20230919	123300	536909560	13560	13560	13560	13560	0
399	20230919	123200	536909560	13560	13560	13560	13560	3
400	20230919	123100	536868880	13560	13560	13560	13560	0
401	20230919	123000	536868880	13560	13560	13560	13560	0
402	20230919	122900	536868880	13560	13560	13560	13560	130
403	20230919	122800	535106080	13560	13560	13560	13560	0
404	20230919	122700	535106080	13560	13540	13560	13540	7
405	20230919	122600	535011280	13540	13530	13540	13530	133
406	20230919	122500	533210480	13540	13540	13540	13540	73
407	20230919	122400	532222060	13540	13540	13540	13540	0
408	20230919	122300	532222060	13540	13530	13540	13530	40
409	20230919	122200	531680760	13540	13540	13540	13540	4
410	20230919	122100	531626600	13540	13540	13540	13530	28
411	20230919	122000	531247580	13540	13540	13540	13540	110
412	20230919	121900	529758180	13540	13540	13540	13540	41
413	20230919	121800	529203040	13540	13540	13540	13540	2
414	20230919	121700	529175960	13540	13540	13540	13540	1
415	20230919	121600	529162420	13540	13540	13540	13540	3
416	20230919	121500	529121800	13540	13540	13540	13530	135
417	20230919	121400	527295230	13540	13530	13540	13530	159
418	20230919	121300	525143940	13530	13520	13530	13520	31
419	20230919	121200	524724810	13530	13530	13530	13520	73
420	20230919	121100	523737320	13530	13530	13530	13520	123
421	20230919	121000	522074340	13530	13530	13530	13530	1
422	20230919	120900	522060810	13530	13520	13530	13520	324
423	20230919	120800	517677250	13520	13510	13520	13510	1488
424	20230919	120700	497574360	13520	13520	13520	13520	103
425	20230919	120600	496181800	13520	13530	13530	13520	536
426	20230919	120500	488934960	13540	13540	13540	13540	73
427	20230919	120400	487946540	13540	13540	13540	13540	10
428	20230919	120300	487811140	13540	13540	13540	13540	0
429	20230919	120200	487811140	13540	13540	13540	13530	54
430	20230919	120100	487080480	13540	13530	13540	13530	57
431	20230919	120000	486309230	13530	13540	13540	13530	437
432	20230919	115900	480395660	13540	13540	13540	13530	77
433	20230919	115800	479353590	13540	13530	13540	13530	204
434	20230919	115700	476592450	13540	13540	13540	13530	103
435	20230919	115600	475197840	13540	13560	13560	13540	56
436	20230919	115500	474439440	13560	13560	13560	13550	5
437	20230919	115400	474371660	13560	13560	13560	13540	59
438	20230919	115300	473572340	13560	13540	13560	13540	204
439	20230919	115200	470810100	13560	13550	13560	13540	112
440	20230919	115100	469293550	13560	13560	13560	13550	22
441	20230919	115000	468995330	13560	13560	13560	13540	24
442	20230919	114900	468670110	13560	13560	13560	13560	0
443	20230919	114800	468670110	13560	13560	13560	13540	374
444	20230919	114700	463601880	13560	13560	13560	13560	14
445	20230919	114600	463412040	13560	13560	13560	13550	210
446	20230919	114500	460566340	13560	13560	13560	13560	60
447	20230919	114400	459752740	13560	13560	13560	13560	5
448	20230919	114300	459684940	13560	13560	13560	13560	29
449	20230919	114200	459291700	13560	13580	13580	13550	642
450	20230919	114100	450592460	13600	13560	13610	13560	80
451	20230919	114000	449506660	13550	13560	13560	13550	46
452	20230919	113900	448883020	13560	13610	13610	13560	313
453	20230919	113800	444637840	13560	13600	13620	13560	1192
454	20230919	113700	428463770	13630	13630	13640	13580	124
455	20230919	113600	426778630	13640	13590	13640	13580	526
456	20230919	113500	419635180	13580	13590	13590	13580	425
457	20230919	113400	413862630	13640	13640	13640	13640	0
458	20230919	113300	413862630	13640	13640	13640	13640	18
459	20230919	113200	413617110	13640	13590	13640	13590	944
460	20230919	113100	400782110	13600	13630	13630	13600	35
461	20230919	113000	400305410	13600	13630	13630	13600	11
462	20230919	112900	400155780	13630	13640	13640	13630	65
463	20230919	112800	399269330	13640	13640	13640	13640	61
464	20230919	112700	398437290	13640	13640	13640	13640	22
465	20230919	112600	398137210	13640	13600	13640	13590	193
466	20230919	112500	395513970	13640	13650	13650	13600	445
467	20230919	112400	389454720	13650	13650	13650	13650	128
468	20230919	112300	387707520	13650	13650	13650	13650	0
469	20230919	112200	387707520	13650	13650	13650	13650	36
470	20230919	112100	387216120	13650	13650	13650	13600	518
471	20230919	112000	380168210	13660	13660	13660	13630	50
472	20230919	111900	379485510	13610	13660	13660	13610	103
473	20230919	111800	378083530	13660	13620	13670	13600	843
474	20230919	111700	366607790	13680	13640	13680	13630	235
475	20230919	111600	363403680	13700	13700	13700	13700	0
476	20230919	111500	363403680	13700	13700	13700	13700	1
477	20230919	111400	363389980	13700	13700	13700	13700	0
478	20230919	111300	363389980	13700	13700	13700	13700	0
479	20230919	111200	363389980	13700	13640	13700	13630	302
480	20230919	111100	359272250	13640	13700	13700	13640	195
481	20230919	111000	356611500	13700	13700	13700	13700	0
482	20230919	110900	356611500	13700	13700	13700	13700	0
483	20230919	110800	356611500	13700	13700	13700	13700	1
484	20230919	110700	356597800	13700	13700	13700	13700	1
485	20230919	110600	356584100	13650	13660	13660	13650	203
486	20230919	110500	353812470	13720	13660	13720	13660	112
487	20230919	110400	352282030	13720	13700	13720	13660	35
488	20230919	110300	351803830	13730	13670	13730	13670	83
489	20230919	110200	350668860	13730	13730	13730	13730	0
490	20230919	110100	350668860	13730	13730	13730	13730	1
491	20230919	110000	350655130	13690	13720	13730	13690	83
492	20230919	105900	349518000	13720	13720	13720	13720	1
493	20230919	105800	349504280	13720	13690	13720	13690	16
494	20230919	105700	349285210	13690	13690	13690	13690	44
495	20230919	105600	348682850	13740	13740	13740	13740	0
496	20230919	105500	348682850	13740	13740	13740	13740	0
497	20230919	105400	348682850	13740	13740	13740	13740	4
498	20230919	105300	348627890	13740	13740	13740	13740	1
499	20230919	105200	348614150	13740	13720	13740	13720	101
500	20230919	105100	347228410	13720	13660	13720	13650	307
501	20230919	105000	343029360	13700	13700	13700	13700	4
502	20230919	104900	342974560	13700	13690	13700	13690	41
503	20230919	104800	342413080	13700	13700	13700	13700	0
504	20230919	104700	342413080	13700	13700	13700	13700	1
505	20230919	104600	342399380	13700	13700	13700	13700	0
506	20230919	104500	342399380	13700	13700	13700	13700	10
507	20230919	104400	342262380	13700	13690	13700	13690	50
508	20230919	104300	341577680	13700	13650	13700	13650	46
509	20230919	104200	340949280	13700	13690	13700	13690	60
510	20230919	104100	340127800	13630	13650	13650	13630	207
511	20230919	104000	337305010	13690	13700	13700	13650	222
512	20230919	103900	334268710	13720	13720	13720	13720	11
513	20230919	103800	334117790	13710	13710	13720	13710	91
514	20230919	103700	332870160	13700	13700	13720	13700	71
515	20230919	103600	331897290	13730	13680	13730	13680	100
516	20230919	103500	330528920	13680	13650	13680	13630	142
517	20230919	103400	328592720	13650	13640	13650	13630	25
518	20230919	103300	328251580	13650	13650	13650	13650	416
519	20230919	103200	322573180	13650	13650	13650	13610	13
520	20230919	103100	322395770	13650	13650	13650	13650	152
521	20230919	103000	320320970	13650	13650	13650	13650	4
522	20230919	102900	320266370	13650	13600	13650	13600	407
523	20230919	102800	314730420	13650	13650	13650	13650	57
524	20230919	102700	313952370	13650	13670	13680	13600	460
525	20230919	102600	307691530	13670	13670	13670	13670	302
526	20230919	102500	303563190	13670	13650	13670	13650	12
527	20230919	102400	303399350	13670	13680	13680	13670	7
528	20230919	102300	303303600	13660	13680	13690	13660	553
529	20230919	102200	295743800	13680	13630	13680	13610	199
530	20230919	102100	293034360	13680	13630	13680	13630	114
531	20230919	102000	291480040	13690	13600	13700	13600	206
532	20230919	101900	288677890	13700	13700	13700	13600	190
533	20230919	101800	286084890	13700	13660	13700	13660	36
534	20230919	101700	285591770	13600	13710	13710	13600	2098
535	20230919	101600	256965360	13720	13800	13820	13720	210
536	20230919	101500	254081350	13800	13750	13800	13720	372
537	20230919	101400	248974770	13830	13770	13830	13740	411
538	20230919	101300	243322870	13840	13840	13840	13770	144
539	20230919	101200	241339290	13840	13780	13840	13780	53
540	20230919	101100	240608890	13840	13840	13840	13840	2
541	20230919	101000	240581210	13840	13840	13840	13840	12
542	20230919	100900	240415130	13850	13850	13850	13850	0
543	20230919	100800	240415130	13850	13850	13850	13850	50
544	20230919	100700	239722630	13850	13770	13850	13770	106
545	20230919	100600	238262930	13850	13850	13850	13750	197
546	20230919	100500	235553350	13850	13850	13850	13850	0
547	20230919	100400	235553350	13850	13750	13850	13750	79
548	20230919	100300	234466520	13750	13780	13780	13750	612
549	20230919	100200	226041490	13870	13870	13870	13870	30
550	20230919	100100	225625390	13870	13790	13870	13790	495
551	20230919	100000	218782360	13870	13870	13870	13870	1
552	20230919	095900	218768490	13850	13870	13870	13850	17
553	20230919	095800	218532800	13870	13790	13870	13790	207
554	20230919	095700	215678190	13870	13810	13870	13810	26
555	20230919	095600	215319070	13810	13810	13810	13800	80
556	20230919	095500	214214820	13870	13870	13870	13870	0
557	20230919	095400	214214820	13870	13870	13870	13870	1
558	20230919	095300	214200950	13870	13800	13870	13800	102
559	20230919	095200	212793210	13800	13800	13800	13800	143
560	20230919	095100	210819810	13880	13880	13880	13880	0
561	20230919	095000	210819810	13880	13800	13880	13800	21
562	20230919	094900	210528600	13880	13830	13880	13800	4623
563	20230919	094800	146672980	13920	13920	13920	13920	3
564	20230919	094700	146631220	13920	13840	13920	13830	408
565	20230919	094600	140984240	13920	13920	13920	13920	0
566	20230919	094500	140984240	13920	13880	13930	13850	213
567	20230919	094400	138032660	13930	13940	13940	13850	1248
568	20230919	094300	120735020	13940	13940	13940	13940	0
569	20230919	094200	120735020	13940	13940	13940	13940	2
570	20230919	094100	120707140	13950	13940	13950	13940	4
571	20230919	094000	120651370	13950	13950	13950	13950	0
572	20230919	093900	120651370	13950	13890	13950	13860	301
573	20230919	093800	116477470	13960	13960	13960	13890	92
574	20230919	093700	115193290	13970	13910	13970	13880	473
575	20230919	093600	108621620	13980	13990	13990	13980	7
576	20230919	093500	108523700	13990	13990	13990	13990	0
577	20230919	093400	108523700	13990	13990	13990	13900	81
578	20230919	093300	107397570	13990	13990	13990	13990	0
579	20230919	093200	107397570	13990	13980	13990	13980	300
580	20230919	093100	103203370	13980	13910	13980	13910	191
581	20230919	093000	100546490	13990	13990	13990	13990	0
582	20230919	092900	100546490	13990	14000	14000	13920	90
583	20230919	092800	99293380	14000	13910	14000	13910	337
584	20230919	092700	94588310	13940	13930	13940	13920	31
585	20230919	092600	94156570	13940	13940	13940	13940	120
586	20230919	092500	92483770	13940	13940	13940	13940	100
587	20230919	092400	91089770	13940	13940	13940	13940	152
588	20230919	092300	88970890	13940	13940	13940	13940	1
589	20230919	092200	88956950	13940	13940	13940	13940	10
590	20230919	092100	88817550	13940	13930	13940	13930	4
591	20230919	092000	88761820	13910	13900	13910	13900	1273
592	20230919	091900	71054400	13910	13880	13910	13850	976
593	20230919	091800	57495270	13890	13850	13890	13850	44
594	20230919	091700	56885830	13850	13860	13880	13840	456
595	20230919	091600	50569960	13890	13900	13900	13870	135
596	20230919	091500	48695010	13900	13890	13900	13850	469
597	20230919	091400	42195860	13890	13940	13940	13890	523
598	20230919	091300	34916270	13940	13910	13940	13910	109
599	20230919	091200	33399810	13940	13910	13940	13910	19
600	20230919	091100	33135490	13950	13950	13950	13950	1
601	20230919	091000	33121540	13950	13920	13950	13920	30
602	20230919	090900	32703880	13920	13940	13970	13900	427
603	20230919	090800	26758580	13980	13990	13990	13950	253
604	20230919	090700	23220840	13990	13950	13990	13950	71
605	20230919	090600	22230350	13990	13990	13990	13950	523
606	20230919	090500	14916460	13970	13990	13990	13970	29
607	20230919	090400	14510770	13990	13990	14000	13990	75
608	20230919	090300	13461490	13990	13980	13990	13980	26
609	20230919	090200	13098000	13980	13980	13980	13980	3
610	20230919	090100	13056060	13980	13980	13980	13980	0
611	20230919	090000	13056060	13980	13900	14000	13890	939