KissMeData/148150/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200300	225908170	13780	13780	13780	13780	783
3	20230908	200200	225908170	13780	13780	13780	13780	0
4	20230908	200100	225908170	13780	13780	13780	13780	0
5	20230908	200000	225908170	13780	13780	13780	13780	0
6	20230908	195900	225908170	13780	13780	13780	13780	0
7	20230908	195800	225908170	13780	13780	13780	13780	0
8	20230908	195700	225908170	13780	13780	13780	13780	0
9	20230908	195600	225908170	13780	13780	13780	13780	0
10	20230908	195500	225908170	13780	13780	13780	13780	0
11	20230908	195400	225908170	13780	13780	13780	13780	0
12	20230908	195300	225908170	13780	13780	13780	13780	0
13	20230908	195200	225908170	13780	13780	13780	13780	0
14	20230908	195100	225908170	13780	13780	13780	13780	0
15	20230908	195000	225908170	13780	13780	13780	13780	0
16	20230908	194900	225908170	13780	13780	13780	13780	0
17	20230908	194800	225908170	13780	13780	13780	13780	0
18	20230908	194700	225908170	13780	13780	13780	13780	0
19	20230908	194600	225908170	13780	13780	13780	13780	0
20	20230908	194500	225908170	13780	13780	13780	13780	0
21	20230908	194400	225908170	13780	13780	13780	13780	0
22	20230908	194300	225908170	13780	13780	13780	13780	0
23	20230908	194200	225908170	13780	13780	13780	13780	0
24	20230908	194100	225908170	13780	13780	13780	13780	0
25	20230908	194000	225908170	13780	13780	13780	13780	0
26	20230908	193900	225908170	13780	13780	13780	13780	0
27	20230908	193800	225908170	13780	13780	13780	13780	0
28	20230908	193700	225908170	13780	13780	13780	13780	0
29	20230908	193600	225908170	13780	13780	13780	13780	0
30	20230908	193500	225908170	13780	13780	13780	13780	0
31	20230908	193400	225908170	13780	13780	13780	13780	0
32	20230908	193300	225908170	13780	13780	13780	13780	783
33	20230908	193200	225908170	13780	13780	13780	13780	0
34	20230908	193100	225908170	13780	13780	13780	13780	0
35	20230908	193000	225908170	13780	13780	13780	13780	0
36	20230908	192900	225908170	13780	13780	13780	13780	0
37	20230908	192800	225908170	13780	13780	13780	13780	0
38	20230908	192700	225908170	13780	13780	13780	13780	0
39	20230908	192600	225908170	13780	13780	13780	13780	0
40	20230908	192500	225908170	13780	13780	13780	13780	0
41	20230908	192400	225908170	13780	13780	13780	13780	0
42	20230908	192300	225908170	13780	13780	13780	13780	0
43	20230908	192200	225908170	13780	13780	13780	13780	0
44	20230908	192100	225908170	13780	13780	13780	13780	0
45	20230908	192000	225908170	13780	13780	13780	13780	0
46	20230908	191900	225908170	13780	13780	13780	13780	0
47	20230908	191800	225908170	13780	13780	13780	13780	0
48	20230908	191700	225908170	13780	13780	13780	13780	0
49	20230908	191600	225908170	13780	13780	13780	13780	0
50	20230908	191500	225908170	13780	13780	13780	13780	0
51	20230908	191400	225908170	13780	13780	13780	13780	0
52	20230908	191300	225908170	13780	13780	13780	13780	0
53	20230908	191200	225908170	13780	13780	13780	13780	0
54	20230908	191100	225908170	13780	13780	13780	13780	0
55	20230908	191000	225908170	13780	13780	13780	13780	0
56	20230908	190900	225908170	13780	13780	13780	13780	0
57	20230908	190800	225908170	13780	13780	13780	13780	0
58	20230908	190700	225908170	13780	13780	13780	13780	0
59	20230908	190600	225908170	13780	13780	13780	13780	0
60	20230908	190500	225908170	13780	13780	13780	13780	0
61	20230908	190400	225908170	13780	13780	13780	13780	0
62	20230908	190300	225908170	13780	13780	13780	13780	783
63	20230908	190200	225908170	13780	13780	13780	13780	0
64	20230908	190100	225908170	13780	13780	13780	13780	0
65	20230908	190000	225908170	13780	13780	13780	13780	0
66	20230908	185900	225908170	13780	13780	13780	13780	0
67	20230908	185800	225908170	13780	13780	13780	13780	0
68	20230908	185700	225908170	13780	13780	13780	13780	0
69	20230908	185600	225908170	13780	13780	13780	13780	0
70	20230908	185500	225908170	13780	13780	13780	13780	0
71	20230908	185400	225908170	13780	13780	13780	13780	0
72	20230908	185300	225908170	13780	13780	13780	13780	0
73	20230908	185200	225908170	13780	13780	13780	13780	0
74	20230908	185100	225908170	13780	13780	13780	13780	0
75	20230908	185000	225908170	13780	13780	13780	13780	0
76	20230908	184900	225908170	13780	13780	13780	13780	0
77	20230908	184800	225908170	13780	13780	13780	13780	0
78	20230908	184700	225908170	13780	13780	13780	13780	0
79	20230908	184600	225908170	13780	13780	13780	13780	0
80	20230908	184500	225908170	13780	13780	13780	13780	0
81	20230908	184400	225908170	13780	13780	13780	13780	0
82	20230908	184300	225908170	13780	13780	13780	13780	0
83	20230908	184200	225908170	13780	13780	13780	13780	0
84	20230908	184100	225908170	13780	13780	13780	13780	0
85	20230908	184000	225908170	13780	13780	13780	13780	0
86	20230908	183900	225908170	13780	13780	13780	13780	0
87	20230908	183800	225908170	13780	13780	13780	13780	0
88	20230908	183700	225908170	13780	13780	13780	13780	0
89	20230908	183600	225908170	13780	13780	13780	13780	0
90	20230908	183500	225908170	13780	13780	13780	13780	0
91	20230908	183400	225908170	13780	13780	13780	13780	0
92	20230908	183300	225908170	13780	13780	13780	13780	783
93	20230908	183200	225908170	13780	13780	13780	13780	0
94	20230908	183100	225908170	13780	13780	13780	13780	0
95	20230908	183000	225908170	13780	13780	13780	13780	0
96	20230908	182900	225908170	13780	13780	13780	13780	0
97	20230908	182800	225908170	13780	13780	13780	13780	0
98	20230908	182700	225908170	13780	13780	13780	13780	0
99	20230908	182600	225908170	13780	13780	13780	13780	0
100	20230908	182500	225908170	13780	13780	13780	13780	0
101	20230908	182400	225908170	13780	13780	13780	13780	0
102	20230908	182300	225908170	13780	13780	13780	13780	0
103	20230908	182200	225908170	13780	13780	13780	13780	0
104	20230908	182100	225908170	13780	13780	13780	13780	0
105	20230908	182000	225908170	13780	13780	13780	13780	0
106	20230908	181900	225908170	13780	13780	13780	13780	0
107	20230908	181800	225908170	13780	13780	13780	13780	0
108	20230908	181700	225908170	13780	13780	13780	13780	0
109	20230908	181600	225908170	13780	13780	13780	13780	0
110	20230908	181500	225908170	13780	13780	13780	13780	0
111	20230908	181400	225908170	13780	13780	13780	13780	0
112	20230908	181300	225908170	13780	13780	13780	13780	0
113	20230908	181200	225908170	13780	13780	13780	13780	0
114	20230908	181100	225908170	13780	13780	13780	13780	0
115	20230908	181000	225908170	13780	13780	13780	13780	0
116	20230908	180900	225908170	13780	13780	13780	13780	0
117	20230908	180800	225908170	13780	13780	13780	13780	0
118	20230908	180700	225908170	13780	13780	13780	13780	0
119	20230908	180600	225908170	13780	13780	13780	13780	0
120	20230908	180500	225908170	13780	13780	13780	13780	0
121	20230908	180400	225908170	13780	13780	13780	13780	0
122	20230908	180300	225908170	13780	13780	13780	13780	783
123	20230908	180200	225908170	13780	13780	13780	13780	0
124	20230908	180100	225908170	13780	13780	13780	13780	0
125	20230908	180000	225908170	13780	13780	13780	13780	0
126	20230908	175900	225908170	13780	13780	13780	13780	0
127	20230908	175800	225908170	13780	13780	13780	13780	0
128	20230908	175700	225908170	13780	13780	13780	13780	0
129	20230908	175600	225908170	13780	13780	13780	13780	0
130	20230908	175500	225908170	13780	13780	13780	13780	0
131	20230908	175400	225908170	13780	13780	13780	13780	0
132	20230908	175300	225908170	13780	13780	13780	13780	0
133	20230908	175200	225908170	13780	13780	13780	13780	0
134	20230908	175100	225908170	13780	13780	13780	13780	0
135	20230908	175000	225908170	13780	13780	13780	13780	0
136	20230908	174900	225908170	13780	13780	13780	13780	0
137	20230908	174800	225908170	13780	13780	13780	13780	0
138	20230908	174700	225908170	13780	13780	13780	13780	0
139	20230908	174600	225908170	13780	13780	13780	13780	0
140	20230908	174500	225908170	13780	13780	13780	13780	0
141	20230908	174400	225908170	13780	13780	13780	13780	0
142	20230908	174300	225908170	13780	13780	13780	13780	0
143	20230908	174200	225908170	13780	13780	13780	13780	0
144	20230908	174100	225908170	13780	13780	13780	13780	0
145	20230908	174000	225908170	13780	13780	13780	13780	0
146	20230908	173900	225908170	13780	13780	13780	13780	0
147	20230908	173800	225908170	13780	13780	13780	13780	0
148	20230908	173700	225908170	13780	13780	13780	13780	0
149	20230908	173600	225908170	13780	13780	13780	13780	0
150	20230908	173500	225908170	13780	13780	13780	13780	0
151	20230908	173400	225908170	13780	13780	13780	13780	0
152	20230908	173300	225908170	13780	13780	13780	13780	783
153	20230908	173200	225908170	13780	13780	13780	13780	0
154	20230908	173100	225908170	13780	13780	13780	13780	0
155	20230908	173000	225908170	13780	13780	13780	13780	0
156	20230908	172900	225908170	13780	13780	13780	13780	0
157	20230908	172800	225908170	13780	13780	13780	13780	0
158	20230908	172700	225908170	13780	13780	13780	13780	0
159	20230908	172600	225908170	13780	13780	13780	13780	0
160	20230908	172500	225908170	13780	13780	13780	13780	0
161	20230908	172400	225908170	13780	13780	13780	13780	0
162	20230908	172300	225908170	13780	13780	13780	13780	0
163	20230908	172200	225908170	13780	13780	13780	13780	0
164	20230908	172100	225908170	13780	13780	13780	13780	0
165	20230908	172000	225908170	13780	13780	13780	13780	0
166	20230908	171900	225908170	13780	13780	13780	13780	0
167	20230908	171800	225908170	13780	13780	13780	13780	0
168	20230908	171700	225908170	13780	13780	13780	13780	0
169	20230908	171600	225908170	13780	13780	13780	13780	0
170	20230908	171500	225908170	13780	13780	13780	13780	0
171	20230908	171400	225908170	13780	13780	13780	13780	0
172	20230908	171300	225908170	13780	13780	13780	13780	0
173	20230908	171200	225908170	13780	13780	13780	13780	0
174	20230908	171100	225908170	13780	13780	13780	13780	0
175	20230908	171000	225908170	13780	13780	13780	13780	0
176	20230908	170900	225908170	13780	13780	13780	13780	0
177	20230908	170800	225908170	13780	13780	13780	13780	0
178	20230908	170700	225908170	13780	13780	13780	13780	0
179	20230908	170600	225908170	13780	13780	13780	13780	0
180	20230908	170500	225908170	13780	13780	13780	13780	0
181	20230908	170400	225908170	13780	13780	13780	13780	0
182	20230908	170300	225908170	13780	13780	13780	13780	783
183	20230908	170200	225908170	13780	13780	13780	13780	0
184	20230908	170100	225908170	13780	13780	13780	13780	0
185	20230908	170000	225908170	13780	13780	13780	13780	0
186	20230908	165900	225908170	13780	13780	13780	13780	0
187	20230908	165800	225908170	13780	13780	13780	13780	0
188	20230908	165700	225908170	13780	13780	13780	13780	0
189	20230908	165600	225908170	13780	13780	13780	13780	0
190	20230908	165500	225908170	13780	13780	13780	13780	0
191	20230908	165400	225908170	13780	13780	13780	13780	0
192	20230908	165300	225908170	13780	13780	13780	13780	0
193	20230908	165200	225908170	13780	13780	13780	13780	0
194	20230908	165100	225908170	13780	13780	13780	13780	0
195	20230908	165000	225908170	13780	13780	13780	13780	0
196	20230908	164900	225908170	13780	13780	13780	13780	0
197	20230908	164800	225908170	13780	13780	13780	13780	0
198	20230908	164700	225908170	13780	13780	13780	13780	0
199	20230908	164600	225908170	13780	13780	13780	13780	0
200	20230908	164500	225908170	13780	13780	13780	13780	0
201	20230908	164400	225908170	13780	13780	13780	13780	0
202	20230908	164300	225908170	13780	13780	13780	13780	0
203	20230908	164200	225908170	13780	13780	13780	13780	0
204	20230908	164100	225908170	13780	13780	13780	13780	0
205	20230908	164000	225908170	13780	13780	13780	13780	0
206	20230908	163900	225908170	13780	13780	13780	13780	0
207	20230908	163800	225908170	13780	13780	13780	13780	0
208	20230908	163700	225908170	13780	13780	13780	13780	0
209	20230908	163600	225908170	13780	13780	13780	13780	0
210	20230908	163500	225908170	13780	13780	13780	13780	0
211	20230908	163400	225908170	13780	13780	13780	13780	0
212	20230908	163300	225908170	13780	13780	13780	13780	783
213	20230908	163200	225908170	13780	13780	13780	13780	0
214	20230908	163100	225908170	13780	13780	13780	13780	0
215	20230908	163000	225908170	13780	13780	13780	13780	0
216	20230908	162900	225908170	13780	13780	13780	13780	0
217	20230908	162800	225908170	13780	13780	13780	13780	0
218	20230908	162700	225908170	13780	13780	13780	13780	0
219	20230908	162600	225908170	13780	13780	13780	13780	0
220	20230908	162500	225908170	13780	13780	13780	13780	0
221	20230908	162400	225908170	13780	13780	13780	13780	0
222	20230908	162300	225908170	13780	13780	13780	13780	0
223	20230908	162200	225908170	13780	13780	13780	13780	0
224	20230908	162100	225908170	13780	13780	13780	13780	0
225	20230908	162000	225908170	13780	13780	13780	13780	0
226	20230908	161900	225908170	13780	13780	13780	13780	0
227	20230908	161800	225908170	13780	13780	13780	13780	0
228	20230908	161700	225908170	13780	13780	13780	13780	0
229	20230908	161600	225908170	13780	13780	13780	13780	0
230	20230908	161500	225908170	13780	13780	13780	13780	0
231	20230908	161400	225908170	13780	13780	13780	13780	0
232	20230908	161300	225908170	13780	13780	13780	13780	0
233	20230908	161200	225908170	13780	13780	13780	13780	0
234	20230908	161100	225908170	13780	13780	13780	13780	0
235	20230908	161000	225908170	13780	13780	13780	13780	0
236	20230908	160900	225908170	13780	13780	13780	13780	0
237	20230908	160800	225908170	13780	13780	13780	13780	0
238	20230908	160700	225908170	13780	13780	13780	13780	0
239	20230908	160600	225908170	13780	13780	13780	13780	0
240	20230908	160500	225908170	13780	13780	13780	13780	0
241	20230908	160400	225908170	13780	13780	13780	13780	0
242	20230908	160300	225908170	13780	13780	13780	13780	783
243	20230908	160200	225908170	13780	13780	13780	13780	0
244	20230908	160100	225908170	13780	13780	13780	13780	0
245	20230908	160000	225908170	13780	13780	13780	13780	0
246	20230908	155900	225908170	13780	13780	13780	13780	0
247	20230908	155800	225908170	13780	13780	13780	13780	0
248	20230908	155700	225908170	13780	13780	13780	13780	0
249	20230908	155600	225908170	13780	13780	13780	13780	0
250	20230908	155500	225908170	13780	13780	13780	13780	0
251	20230908	155400	225908170	13780	13780	13780	13780	0
252	20230908	155300	225908170	13780	13780	13780	13780	0
253	20230908	155200	225908170	13780	13780	13780	13780	0
254	20230908	155100	225908170	13780	13780	13780	13780	0
255	20230908	155000	225908170	13780	13780	13780	13780	0
256	20230908	154900	225908170	13780	13780	13780	13780	0
257	20230908	154800	225908170	13780	13780	13780	13780	0
258	20230908	154700	225908170	13780	13780	13780	13780	0
259	20230908	154600	225908170	13780	13780	13780	13780	0
260	20230908	154500	225908170	13780	13780	13780	13780	0
261	20230908	154400	225908170	13780	13780	13780	13780	0
262	20230908	154300	225908170	13780	13780	13780	13780	0
263	20230908	154200	225908170	13780	13780	13780	13780	0
264	20230908	154100	225908170	13780	13780	13780	13780	0
265	20230908	154000	225908170	13780	13780	13780	13780	0
266	20230908	153900	225908170	13780	13780	13780	13780	0
267	20230908	153800	225908170	13780	13780	13780	13780	0
268	20230908	153700	225908170	13780	13780	13780	13780	0
269	20230908	153600	225908170	13780	13780	13780	13780	0
270	20230908	153500	225908170	13780	13780	13780	13780	0
271	20230908	153400	225908170	13780	13780	13780	13780	0
272	20230908	153300	225908170	13780	13780	13780	13780	783
273	20230908	153200	225908170	13780	13780	13780	13780	0
274	20230908	153100	225908170	13780	13780	13780	13780	0
275	20230908	153000	225908170	13780	13780	13780	13780	783
276	20230908	152900	215118430	13750	13750	13750	13750	0
277	20230908	152800	215118430	13750	13750	13750	13750	0
278	20230908	152700	215118430	13750	13750	13750	13750	0
279	20230908	152600	215118430	13750	13750	13750	13750	0
280	20230908	152500	215118430	13750	13750	13750	13750	0
281	20230908	152400	215118430	13750	13750	13750	13750	0
282	20230908	152300	215118430	13750	13750	13750	13750	0
283	20230908	152200	215118430	13750	13750	13750	13750	0
284	20230908	152100	215118430	13750	13750	13750	13750	0
285	20230908	152000	215118430	13750	13750	13750	13750	0
286	20230908	151900	215118430	13750	13710	13750	13700	25
287	20230908	151800	214775780	13750	13680	13750	13680	181
288	20230908	151700	212296890	13680	13680	13680	13680	7
289	20230908	151600	212201130	13670	13670	13680	13670	105
290	20230908	151500	210765740	13670	13690	13690	13670	103
291	20230908	151400	209356910	13700	13700	13700	13700	3
292	20230908	151300	209315810	13700	13700	13700	13700	1
293	20230908	151200	209302110	13700	13700	13700	13700	0
294	20230908	151100	209302110	13700	13700	13700	13700	1
295	20230908	151000	209288410	13690	13690	13690	13690	50
296	20230908	150900	208603910	13700	13700	13700	13700	8
297	20230908	150800	208494310	13700	13690	13700	13690	4
298	20230908	150700	208439540	13690	13700	13700	13690	52
299	20230908	150600	207727650	13690	13690	13690	13690	111
300	20230908	150500	206208060	13690	13700	13700	13690	204
301	20230908	150400	203415260	13700	13700	13700	13700	0
302	20230908	150300	203415260	13700	13690	13700	13690	301
303	20230908	150200	199294560	13700	13690	13700	13690	89
304	20230908	150100	198076140	13690	13660	13690	13660	40
305	20230908	150000	197529680	13660	13660	13660	13660	54
306	20230908	145900	196792040	13700	13700	13700	13700	0
307	20230908	145800	196792040	13700	13700	13700	13700	1
308	20230908	145700	196778340	13650	13650	13650	13650	0
309	20230908	145600	196778340	13650	13690	13690	13650	329
310	20230908	145500	192279990	13690	13690	13690	13690	0
311	20230908	145400	192279990	13690	13690	13690	13690	0
312	20230908	145300	192279990	13690	13700	13700	13690	105
313	20230908	145200	190842490	13700	13700	13700	13700	0
314	20230908	145100	190842490	13700	13700	13700	13700	0
315	20230908	145000	190842490	13700	13700	13700	13700	2
316	20230908	144900	190815090	13700	13700	13700	13700	16
317	20230908	144800	190595890	13700	13700	13700	13700	10
318	20230908	144700	190458890	13700	13700	13700	13700	0
319	20230908	144600	190458890	13700	13700	13700	13700	3
320	20230908	144500	190417790	13720	13720	13720	13720	0
321	20230908	144400	190417790	13720	13720	13720	13720	0
322	20230908	144300	190417790	13720	13720	13720	13720	50
323	20230908	144200	189731790	13700	13700	13700	13700	0
324	20230908	144100	189731790	13700	13700	13700	13700	0
325	20230908	144000	189731790	13700	13700	13700	13700	0
326	20230908	143900	189731790	13700	13690	13700	13690	151
327	20230908	143800	187663370	13690	13690	13690	13690	0
328	20230908	143700	187663370	13690	13690	13690	13690	0
329	20230908	143600	187663370	13690	13690	13690	13690	0
330	20230908	143500	187663370	13690	13690	13700	13690	64
331	20230908	143400	186787200	13690	13690	13690	13690	28
332	20230908	143300	186403880	13700	13700	13700	13700	42
333	20230908	143200	185828480	13710	13710	13710	13700	47
334	20230908	143100	185184140	13710	13710	13710	13710	0
335	20230908	143000	185184140	13710	13710	13710	13710	0
336	20230908	142900	185184140	13710	13710	13710	13710	0
337	20230908	142800	185184140	13710	13710	13710	13710	92
338	20230908	142700	183922820	13700	13700	13700	13700	3
339	20230908	142600	183881720	13700	13700	13700	13700	0
340	20230908	142500	183881720	13700	13700	13700	13700	0
341	20230908	142400	183881720	13700	13700	13700	13700	29
342	20230908	142300	183484420	13710	13710	13710	13710	0
343	20230908	142200	183484420	13710	13710	13710	13710	0
344	20230908	142100	183484420	13710	13710	13710	13710	0
345	20230908	142000	183484420	13710	13710	13710	13710	0
346	20230908	141900	183484420	13710	13710	13710	13710	0
347	20230908	141800	183484420	13710	13710	13710	13710	0
348	20230908	141700	183484420	13710	13710	13710	13710	0
349	20230908	141600	183484420	13710	13710	13710	13710	0
350	20230908	141500	183484420	13710	13710	13710	13710	1
351	20230908	141400	183470710	13700	13700	13700	13700	46
352	20230908	141300	182840510	13700	13700	13700	13700	0
353	20230908	141200	182840510	13700	13700	13700	13700	0
354	20230908	141100	182840510	13700	13700	13700	13700	50
355	20230908	141000	182155510	13710	13710	13710	13710	39
356	20230908	140900	181620820	13700	13700	13700	13700	27
357	20230908	140800	181250920	13700	13700	13700	13700	0
358	20230908	140700	181250920	13700	13700	13700	13700	98
359	20230908	140600	179908320	13700	13700	13700	13700	0
360	20230908	140500	179908320	13700	13700	13700	13700	168
361	20230908	140400	177606720	13700	13700	13700	13700	127
362	20230908	140300	175866820	13700	13700	13700	13700	3
363	20230908	140200	175825720	13700	13700	13700	13700	0
364	20230908	140100	175825720	13700	13700	13700	13700	0
365	20230908	140000	175825720	13700	13700	13700	13700	0
366	20230908	135900	175825720	13700	13700	13700	13700	28
367	20230908	135800	175442120	13700	13700	13700	13700	0
368	20230908	135700	175442120	13700	13700	13700	13700	0
369	20230908	135600	175442120	13700	13700	13700	13700	0
370	20230908	135500	175442120	13700	13700	13700	13700	123
371	20230908	135400	173757020	13700	13700	13700	13700	27
372	20230908	135300	173387120	13720	13700	13720	13700	7
373	20230908	135200	173291140	13700	13700	13700	13700	0
374	20230908	135100	173291140	13700	13700	13700	13700	24
375	20230908	135000	172962340	13700	13700	13700	13700	0
376	20230908	134900	172962340	13700	13700	13700	13700	8
377	20230908	134800	172852740	13700	13700	13700	13700	0
378	20230908	134700	172852740	13700	13700	13700	13700	28
379	20230908	134600	172469140	13700	13700	13700	13700	1
380	20230908	134500	172455440	13750	13750	13750	13750	0
381	20230908	134400	172455440	13750	13750	13750	13750	0
382	20230908	134300	172455440	13750	13750	13750	13750	1
383	20230908	134200	172441690	13700	13700	13700	13700	3
384	20230908	134100	172400590	13750	13750	13750	13750	1
385	20230908	134000	172386840	13690	13690	13690	13690	0
386	20230908	133900	172386840	13690	13690	13690	13690	0
387	20230908	133800	172386840	13690	13690	13690	13690	74
388	20230908	133700	171373780	13690	13690	13690	13690	38
389	20230908	133600	170853560	13680	13680	13680	13680	3
390	20230908	133500	170812520	13690	13700	13700	13690	23
391	20230908	133400	170497590	13750	13750	13750	13750	0
392	20230908	133300	170497590	13750	13750	13750	13750	0
393	20230908	133200	170497590	13750	13750	13750	13750	0
394	20230908	133100	170497590	13750	13750	13750	13750	0
395	20230908	133000	170497590	13750	13750	13750	13750	0
396	20230908	132900	170497590	13750	13750	13750	13750	0
397	20230908	132800	170497590	13750	13750	13750	13750	0
398	20230908	132700	170497590	13750	13750	13750	13750	0
399	20230908	132600	170497590	13750	13750	13750	13750	0
400	20230908	132500	170497590	13750	13750	13750	13750	0
401	20230908	132400	170497590	13750	13750	13750	13750	0
402	20230908	132300	170497590	13750	13750	13750	13750	0
403	20230908	132200	170497590	13750	13750	13750	13750	0
404	20230908	132100	170497590	13750	13750	13750	13750	0
405	20230908	132000	170497590	13750	13750	13750	13750	1
406	20230908	131900	170483840	13680	13680	13680	13680	73
407	20230908	131800	169485200	13660	13660	13660	13660	0
408	20230908	131700	169485200	13660	13670	13670	13660	49
409	20230908	131600	168815730	13680	13680	13680	13680	0
410	20230908	131500	168815730	13680	13680	13680	13680	0
411	20230908	131400	168815730	13680	13680	13680	13680	10
412	20230908	131300	168678930	13680	13680	13680	13680	0
413	20230908	131200	168678930	13680	13680	13680	13680	0
414	20230908	131100	168678930	13680	13680	13680	13680	41
415	20230908	131000	168118050	13680	13680	13680	13680	2
416	20230908	130900	168090690	13680	13680	13680	13680	0
417	20230908	130800	168090690	13680	13670	13680	13670	61
418	20230908	130700	167256810	13670	13670	13670	13670	7
419	20230908	130600	167161120	13670	13670	13670	13670	0
420	20230908	130500	167161120	13670	13680	13680	13670	44
421	20230908	130400	166559540	13680	13680	13680	13680	0
422	20230908	130300	166559540	13680	13680	13680	13680	0
423	20230908	130200	166559540	13680	13680	13680	13680	0
424	20230908	130100	166559540	13680	13680	13680	13680	0
425	20230908	130000	166559540	13680	13680	13680	13680	0
426	20230908	125900	166559540	13680	13680	13680	13680	0
427	20230908	125800	166559540	13680	13680	13680	13680	0
428	20230908	125700	166559540	13680	13700	13700	13680	89
429	20230908	125600	165340360	13710	13750	13750	13710	9
430	20230908	125500	165216930	13710	13710	13710	13710	10
431	20230908	125400	165079830	13750	13750	13750	13750	0
432	20230908	125300	165079830	13750	13750	13750	13750	0
433	20230908	125200	165079830	13750	13750	13750	13750	0
434	20230908	125100	165079830	13750	13750	13750	13750	0
435	20230908	125000	165079830	13750	13750	13750	13750	1
436	20230908	124900	165066080	13750	13750	13750	13750	0
437	20230908	124800	165066080	13750	13750	13750	13750	0
438	20230908	124700	165066080	13750	13750	13750	13750	36
439	20230908	124600	164571080	13750	13750	13750	13750	99
440	20230908	124500	163209830	13750	13740	13750	13740	4
441	20230908	124400	163154860	13690	13690	13690	13690	0
442	20230908	124300	163154860	13690	13690	13690	13690	259
443	20230908	124200	159609150	13690	13690	13690	13690	0
444	20230908	124100	159609150	13690	13690	13690	13690	0
445	20230908	124000	159609150	13690	13690	13690	13690	37
446	20230908	123900	159102620	13690	13690	13690	13690	4
447	20230908	123800	159047860	13670	13670	13670	13670	227
448	20230908	123700	155944770	13670	13670	13670	13670	0
449	20230908	123600	155944770	13670	13670	13670	13670	0
450	20230908	123500	155944770	13670	13670	13670	13670	0
451	20230908	123400	155944770	13670	13670	13670	13670	0
452	20230908	123300	155944770	13670	13670	13670	13670	0
453	20230908	123200	155944770	13670	13670	13670	13670	1
454	20230908	123100	155931100	13660	13660	13660	13660	0
455	20230908	123000	155931100	13660	13660	13660	13660	0
456	20230908	122900	155931100	13660	13660	13660	13660	0
457	20230908	122800	155931100	13660	13660	13660	13660	5
458	20230908	122700	155862800	13660	13650	13660	13650	38
459	20230908	122600	155343950	13660	13660	13660	13660	13
460	20230908	122500	155166370	13640	13640	13640	13640	4
461	20230908	122400	155111810	13640	13640	13640	13640	2
462	20230908	122300	155084530	13630	13630	13630	13630	0
463	20230908	122200	155084530	13630	13630	13630	13630	0
464	20230908	122100	155084530	13630	13630	13630	13630	0
465	20230908	122000	155084530	13630	13630	13630	13630	0
466	20230908	121900	155084530	13630	13630	13630	13630	0
467	20230908	121800	155084530	13630	13620	13630	13620	13
468	20230908	121700	154907350	13670	13670	13670	13670	0
469	20230908	121600	154907350	13670	13670	13670	13670	1
470	20230908	121500	154893680	13610	13600	13610	13600	126
471	20230908	121400	153179100	13610	13610	13610	13610	0
472	20230908	121300	153179100	13610	13610	13610	13610	1
473	20230908	121200	153165490	13600	13600	13600	13600	0
474	20230908	121100	153165490	13600	13600	13600	13600	0
475	20230908	121000	153165490	13600	13600	13600	13600	29
476	20230908	120900	152771090	13610	13610	13610	13610	0
477	20230908	120800	152771090	13610	13610	13610	13610	1
478	20230908	120700	152757480	13610	13600	13610	13600	3
479	20230908	120600	152716660	13610	13610	13610	13610	1
480	20230908	120500	152703050	13600	13610	13610	13600	52
481	20230908	120400	151995600	13600	13600	13600	13600	120
482	20230908	120300	150363600	13600	13600	13600	13600	0
483	20230908	120200	150363600	13600	13600	13600	13600	0
484	20230908	120100	150363600	13600	13600	13600	13600	0
485	20230908	120000	150363600	13600	13610	13610	13600	76
486	20230908	115900	149329990	13600	13600	13600	13600	0
487	20230908	115800	149329990	13600	13600	13600	13600	3
488	20230908	115700	149289190	13600	13610	13610	13600	452
489	20230908	115600	143141970	13610	13610	13610	13610	0
490	20230908	115500	143141970	13610	13610	13610	13610	1
491	20230908	115400	143128360	13610	13610	13610	13610	0
492	20230908	115300	143128360	13610	13610	13610	13610	0
493	20230908	115200	143128360	13610	13610	13610	13610	1
494	20230908	115100	143114750	13600	13600	13600	13600	28
495	20230908	115000	142733950	13600	13600	13600	13600	0
496	20230908	114900	142733950	13600	13600	13600	13600	111
497	20230908	114800	141224350	13610	13610	13610	13610	0
498	20230908	114700	141224350	13610	13610	13610	13610	1
499	20230908	114600	141210740	13600	13610	13610	13600	99
500	20230908	114500	139864170	13620	13620	13620	13620	2
501	20230908	114400	139836930	13620	13620	13620	13620	24
502	20230908	114300	139510050	13620	13630	13630	13620	37
503	20230908	114200	139006060	13650	13650	13650	13650	0
504	20230908	114100	139006060	13650	13650	13650	13650	10
505	20230908	114000	138869560	13670	13670	13670	13670	0
506	20230908	113900	138869560	13670	13670	13670	13670	1
507	20230908	113800	138855890	13630	13650	13650	13630	8
508	20230908	113700	138746760	13680	13680	13680	13680	0
509	20230908	113600	138746760	13680	13680	13680	13680	0
510	20230908	113500	138746760	13680	13680	13680	13680	20
511	20230908	113400	138473160	13680	13680	13680	13680	0
512	20230908	113300	138473160	13680	13680	13680	13680	0
513	20230908	113200	138473160	13680	13680	13680	13680	10
514	20230908	113100	138336360	13680	13680	13680	13680	1
515	20230908	113000	138322680	13680	13680	13680	13680	1
516	20230908	112900	138309000	13610	13610	13610	13610	0
517	20230908	112800	138309000	13610	13610	13610	13610	7
518	20230908	112700	138213730	13610	13600	13610	13600	159
519	20230908	112600	136050760	13590	13590	13590	13590	0
520	20230908	112500	136050760	13590	13590	13590	13590	28
521	20230908	112400	135670240	13590	13590	13590	13590	9
522	20230908	112300	135547930	13600	13600	13600	13600	19
523	20230908	112200	135289530	13590	13590	13590	13590	0
524	20230908	112100	135289530	13590	13590	13590	13590	0
525	20230908	112000	135289530	13590	13590	13590	13590	0
526	20230908	111900	135289530	13590	13590	13590	13590	3
527	20230908	111800	135248760	13590	13590	13590	13590	0
528	20230908	111700	135248760	13590	13590	13590	13590	0
529	20230908	111600	135248760	13590	13590	13590	13590	0
530	20230908	111500	135248760	13590	13590	13590	13590	0
531	20230908	111400	135248760	13590	13590	13590	13590	1
532	20230908	111300	135235170	13590	13590	13590	13590	0
533	20230908	111200	135235170	13590	13590	13590	13590	0
534	20230908	111100	135235170	13590	13590	13590	13590	0
535	20230908	111000	135235170	13590	13570	13590	13570	382
536	20230908	110900	130043850	13570	13570	13570	13570	27
537	20230908	110800	129677460	13570	13570	13570	13570	3
538	20230908	110700	129636750	13580	13600	13600	13580	373
539	20230908	110600	124567340	13600	13600	13600	13600	0
540	20230908	110500	124567340	13600	13600	13600	13600	0
541	20230908	110400	124567340	13600	13600	13600	13600	27
542	20230908	110300	124200140	13600	13600	13600	13600	0
543	20230908	110200	124200140	13600	13600	13600	13600	3
544	20230908	110100	124159340	13600	13600	13600	13600	0
545	20230908	110000	124159340	13600	13600	13600	13600	32
546	20230908	105900	123724140	13600	13600	13600	13600	0
547	20230908	105800	123724140	13600	13600	13600	13600	0
548	20230908	105700	123724140	13600	13600	13600	13600	3
549	20230908	105600	123683340	13600	13600	13600	13600	26
550	20230908	105500	123329740	13600	13600	13600	13600	0
551	20230908	105400	123329740	13600	13600	13600	13600	0
552	20230908	105300	123329740	13600	13600	13600	13600	0
553	20230908	105200	123329740	13600	13600	13600	13600	0
554	20230908	105100	123329740	13600	13600	13600	13600	27
555	20230908	105000	122962540	13600	13600	13600	13600	0
556	20230908	104900	122962540	13600	13600	13600	13600	1
557	20230908	104800	122948940	13600	13600	13600	13600	0
558	20230908	104700	122948940	13600	13600	13600	13600	71
559	20230908	104600	121983340	13600	13600	13600	13600	3
560	20230908	104500	121942540	13600	13600	13600	13600	30
561	20230908	104400	121534540	13600	13600	13600	13600	17
562	20230908	104300	121303340	13630	13630	13630	13630	0
563	20230908	104200	121303340	13630	13630	13630	13630	1
564	20230908	104100	121289710	13590	13590	13590	13590	0
565	20230908	104000	121289710	13590	13590	13590	13590	0
566	20230908	103900	121289710	13590	13590	13590	13590	25
567	20230908	103800	120949960	13590	13590	13590	13590	0
568	20230908	103700	120949960	13590	13590	13590	13590	0
569	20230908	103600	120949960	13590	13640	13640	13590	744
570	20230908	103500	110837920	13640	13640	13640	13640	0
571	20230908	103400	110837920	13640	13640	13640	13640	2
572	20230908	103300	110810640	13650	13650	13650	13650	39
573	20230908	103200	110278290	13650	13650	13650	13650	0
574	20230908	103100	110278290	13650	13650	13650	13650	0
575	20230908	103000	110278290	13650	13640	13650	13640	104
576	20230908	102900	108858880	13630	13610	13630	13610	110
577	20230908	102800	107359620	13600	13590	13600	13590	324
578	20230908	102700	102956440	13580	13580	13580	13580	70
579	20230908	102600	102005840	13580	13590	13590	13580	177
580	20230908	102500	99602150	13580	13580	13580	13580	0
581	20230908	102400	99602150	13580	13580	13580	13580	0
582	20230908	102300	99602150	13580	13580	13580	13580	78
583	20230908	102200	98542910	13650	13650	13650	13650	0
584	20230908	102100	98542910	13650	13590	13650	13580	71
585	20230908	102000	97578480	13580	13640	13640	13580	113
586	20230908	101900	96043390	13640	13640	13640	13640	1
587	20230908	101800	96029750	13570	13570	13570	13570	0
588	20230908	101700	96029750	13570	13570	13570	13570	828
589	20230908	101600	84793790	13570	13600	13600	13570	612
590	20230908	101500	76486640	13580	13580	13580	13580	0
591	20230908	101400	76486640	13580	13580	13580	13580	0
592	20230908	101300	76486640	13580	13570	13580	13570	134
593	20230908	101200	74666990	13570	13590	13590	13570	58
594	20230908	101100	73879740	13580	13580	13580	13580	100
595	20230908	101000	72521740	13580	13610	13610	13580	739
596	20230908	100900	62478350	13610	13610	13610	13610	8
597	20230908	100800	62369470	13610	13610	13610	13610	15
598	20230908	100700	62165320	13610	13630	13630	13600	497
599	20230908	100600	55401140	13630	13640	13640	13630	78
600	20230908	100500	54337600	13640	13650	13660	13640	70
601	20230908	100400	53381990	13660	13670	13670	13660	70
602	20230908	100300	52425550	13670	13670	13670	13670	3
603	20230908	100200	52384540	13670	13670	13670	13670	27
604	20230908	100100	52015450	13680	13680	13680	13680	0
605	20230908	100000	52015450	13680	13690	13690	13680	80
606	20230908	095900	50920880	13690	13690	13690	13690	100
607	20230908	095800	49551880	13700	13700	13700	13700	15
608	20230908	095700	49346380	13710	13710	13710	13710	0
609	20230908	095600	49346380	13710	13710	13710	13710	0
610	20230908	095500	49346380	13710	13710	13710	13710	12
611	20230908	095400	49181860	13710	13710	13710	13710	1
612	20230908	095300	49168150	13710	13710	13710	13710	1
613	20230908	095200	49154440	13710	13710	13710	13710	0
614	20230908	095100	49154440	13710	13710	13710	13710	3
615	20230908	095000	49113310	13720	13680	13720	13680	103
616	20230908	094900	47700270	13680	13680	13680	13680	52
617	20230908	094800	46988910	13690	13700	13700	13690	156
618	20230908	094700	44852350	13700	13700	13700	13700	0
619	20230908	094600	44852350	13700	13700	13700	13700	100
620	20230908	094500	43482350	13700	13700	13700	13700	83
621	20230908	094400	42345250	13700	13700	13700	13700	69
622	20230908	094300	41399950	13720	13700	13720	13700	42
623	20230908	094200	40824410	13730	13730	13730	13730	0
624	20230908	094100	40824410	13730	13730	13730	13730	0
625	20230908	094000	40824410	13730	13720	13730	13700	714
626	20230908	093900	31035230	13720	13720	13720	13720	50
627	20230908	093800	30349230	13750	13750	13750	13750	20
628	20230908	093700	30074230	13720	13720	13720	13720	109
629	20230908	093600	28578750	13720	13740	13740	13720	144
630	20230908	093500	26603000	13760	13760	13760	13760	0
631	20230908	093400	26603000	13760	13760	13760	13760	0
632	20230908	093300	26603000	13760	13760	13760	13760	0
633	20230908	093200	26603000	13760	13760	13760	13760	5
634	20230908	093100	26534200	13740	13750	13750	13740	2
635	20230908	093000	26506710	13740	13740	13740	13730	148
636	20230908	092900	24473590	13770	13730	13770	13730	2
637	20230908	092800	24446090	13730	13730	13730	13730	158
638	20230908	092700	22276750	13820	13820	13820	13820	0
639	20230908	092600	22276750	13820	13820	13820	13820	0
640	20230908	092500	22276750	13820	13720	13820	13720	240
641	20230908	092400	18983850	13710	13800	13800	13710	811
642	20230908	092300	7812060	13820	13820	13820	13820	5
643	20230908	092200	7742960	13810	13810	13810	13810	32
644	20230908	092100	7301040	13800	13800	13800	13800	32
645	20230908	092000	6859440	13800	13800	13800	13800	5
646	20230908	091900	6790440	13800	13800	13800	13800	1
647	20230908	091800	6776640	13790	13790	13790	13790	0
648	20230908	091700	6776640	13790	13790	13790	13790	0
649	20230908	091600	6776640	13790	13800	13800	13790	36
650	20230908	091500	6279870	13800	13800	13800	13800	10
651	20230908	091400	6141870	13800	13800	13800	13800	0
652	20230908	091300	6141870	13800	13800	13800	13800	30
653	20230908	091200	5727870	13800	13790	13800	13790	163
654	20230908	091100	3478490	13790	13790	13790	13790	0
655	20230908	091000	3478490	13790	13790	13790	13790	1
656	20230908	090900	3464700	13790	13800	13800	13790	79
657	20230908	090800	2374900	13800	13800	13800	13800	1
658	20230908	090700	2361100	13790	13790	13790	13790	0
659	20230908	090600	2361100	13790	13810	13810	13790	103
660	20230908	090500	940190	13820	13820	13820	13820	5
661	20230908	090400	871090	13820	13820	13820	13820	0
662	20230908	090300	871090	13820	13820	13820	13820	1
663	20230908	090200	857270	13830	13840	13840	13790	10
664	20230908	090100	719280	13800	13840	13840	13800	21
665	20230908	090000	429040	13840	13840	13840	13840	31