KissMeData/308170/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203500	172131460	13620	13620	13620	13620	398
3	20230918	203400	172131460	13620	13620	13620	13620	0
4	20230918	203300	172131460	13620	13620	13620	13620	0
5	20230918	203200	172131460	13620	13620	13620	13620	0
6	20230918	203100	172131460	13620	13620	13620	13620	0
7	20230918	203000	172131460	13620	13620	13620	13620	0
8	20230918	202900	172131460	13620	13620	13620	13620	0
9	20230918	202800	172131460	13620	13620	13620	13620	0
10	20230918	202700	172131460	13620	13620	13620	13620	0
11	20230918	202600	172131460	13620	13620	13620	13620	0
12	20230918	202500	172131460	13620	13620	13620	13620	0
13	20230918	202400	172131460	13620	13620	13620	13620	0
14	20230918	202300	172131460	13620	13620	13620	13620	0
15	20230918	202200	172131460	13620	13620	13620	13620	0
16	20230918	202100	172131460	13620	13620	13620	13620	0
17	20230918	202000	172131460	13620	13620	13620	13620	0
18	20230918	201900	172131460	13620	13620	13620	13620	0
19	20230918	201800	172131460	13620	13620	13620	13620	0
20	20230918	201700	172131460	13620	13620	13620	13620	0
21	20230918	201600	172131460	13620	13620	13620	13620	0
22	20230918	201500	172131460	13620	13620	13620	13620	0
23	20230918	201400	172131460	13620	13620	13620	13620	0
24	20230918	201300	172131460	13620	13620	13620	13620	0
25	20230918	201200	172131460	13620	13620	13620	13620	0
26	20230918	201100	172131460	13620	13620	13620	13620	0
27	20230918	201000	172131460	13620	13620	13620	13620	0
28	20230918	200900	172131460	13620	13620	13620	13620	0
29	20230918	200800	172131460	13620	13620	13620	13620	0
30	20230918	200700	172131460	13620	13620	13620	13620	0
31	20230918	200600	172131460	13620	13620	13620	13620	0
32	20230918	200500	172131460	13620	13620	13620	13620	398
33	20230918	200400	172131460	13620	13620	13620	13620	0
34	20230918	200300	172131460	13620	13620	13620	13620	0
35	20230918	200200	172131460	13620	13620	13620	13620	0
36	20230918	200100	172131460	13620	13620	13620	13620	0
37	20230918	200000	172131460	13620	13620	13620	13620	0
38	20230918	195900	172131460	13620	13620	13620	13620	0
39	20230918	195800	172131460	13620	13620	13620	13620	0
40	20230918	195700	172131460	13620	13620	13620	13620	0
41	20230918	195600	172131460	13620	13620	13620	13620	0
42	20230918	195500	172131460	13620	13620	13620	13620	0
43	20230918	195400	172131460	13620	13620	13620	13620	0
44	20230918	195300	172131460	13620	13620	13620	13620	0
45	20230918	195200	172131460	13620	13620	13620	13620	0
46	20230918	195100	172131460	13620	13620	13620	13620	0
47	20230918	195000	172131460	13620	13620	13620	13620	0
48	20230918	194900	172131460	13620	13620	13620	13620	0
49	20230918	194800	172131460	13620	13620	13620	13620	0
50	20230918	194700	172131460	13620	13620	13620	13620	0
51	20230918	194600	172131460	13620	13620	13620	13620	0
52	20230918	194500	172131460	13620	13620	13620	13620	0
53	20230918	194400	172131460	13620	13620	13620	13620	0
54	20230918	194300	172131460	13620	13620	13620	13620	0
55	20230918	194200	172131460	13620	13620	13620	13620	0
56	20230918	194100	172131460	13620	13620	13620	13620	0
57	20230918	194000	172131460	13620	13620	13620	13620	0
58	20230918	193900	172131460	13620	13620	13620	13620	0
59	20230918	193800	172131460	13620	13620	13620	13620	0
60	20230918	193700	172131460	13620	13620	13620	13620	0
61	20230918	193600	172131460	13620	13620	13620	13620	0
62	20230918	193500	172131460	13620	13620	13620	13620	398
63	20230918	193400	172131460	13620	13620	13620	13620	0
64	20230918	193300	172131460	13620	13620	13620	13620	0
65	20230918	193200	172131460	13620	13620	13620	13620	0
66	20230918	193100	172131460	13620	13620	13620	13620	0
67	20230918	193000	172131460	13620	13620	13620	13620	0
68	20230918	192900	172131460	13620	13620	13620	13620	0
69	20230918	192800	172131460	13620	13620	13620	13620	0
70	20230918	192700	172131460	13620	13620	13620	13620	0
71	20230918	192600	172131460	13620	13620	13620	13620	0
72	20230918	192500	172131460	13620	13620	13620	13620	0
73	20230918	192400	172131460	13620	13620	13620	13620	0
74	20230918	192300	172131460	13620	13620	13620	13620	0
75	20230918	192200	172131460	13620	13620	13620	13620	0
76	20230918	192100	172131460	13620	13620	13620	13620	0
77	20230918	192000	172131460	13620	13620	13620	13620	0
78	20230918	191900	172131460	13620	13620	13620	13620	0
79	20230918	191800	172131460	13620	13620	13620	13620	0
80	20230918	191700	172131460	13620	13620	13620	13620	0
81	20230918	191600	172131460	13620	13620	13620	13620	0
82	20230918	191500	172131460	13620	13620	13620	13620	0
83	20230918	191400	172131460	13620	13620	13620	13620	0
84	20230918	191300	172131460	13620	13620	13620	13620	0
85	20230918	191200	172131460	13620	13620	13620	13620	0
86	20230918	191100	172131460	13620	13620	13620	13620	0
87	20230918	191000	172131460	13620	13620	13620	13620	0
88	20230918	190900	172131460	13620	13620	13620	13620	0
89	20230918	190800	172131460	13620	13620	13620	13620	0
90	20230918	190700	172131460	13620	13620	13620	13620	0
91	20230918	190600	172131460	13620	13620	13620	13620	0
92	20230918	190500	172131460	13620	13620	13620	13620	398
93	20230918	190400	172131460	13620	13620	13620	13620	0
94	20230918	190300	172131460	13620	13620	13620	13620	0
95	20230918	190200	172131460	13620	13620	13620	13620	0
96	20230918	190100	172131460	13620	13620	13620	13620	0
97	20230918	190000	172131460	13620	13620	13620	13620	0
98	20230918	185900	172131460	13620	13620	13620	13620	0
99	20230918	185800	172131460	13620	13620	13620	13620	0
100	20230918	185700	172131460	13620	13620	13620	13620	0
101	20230918	185600	172131460	13620	13620	13620	13620	0
102	20230918	185500	172131460	13620	13620	13620	13620	0
103	20230918	185400	172131460	13620	13620	13620	13620	0
104	20230918	185300	172131460	13620	13620	13620	13620	0
105	20230918	185200	172131460	13620	13620	13620	13620	0
106	20230918	185100	172131460	13620	13620	13620	13620	0
107	20230918	185000	172131460	13620	13620	13620	13620	0
108	20230918	184900	172131460	13620	13620	13620	13620	0
109	20230918	184800	172131460	13620	13620	13620	13620	0
110	20230918	184700	172131460	13620	13620	13620	13620	0
111	20230918	184600	172131460	13620	13620	13620	13620	0
112	20230918	184500	172131460	13620	13620	13620	13620	0
113	20230918	184400	172131460	13620	13620	13620	13620	0
114	20230918	184300	172131460	13620	13620	13620	13620	0
115	20230918	184200	172131460	13620	13620	13620	13620	0
116	20230918	184100	172131460	13620	13620	13620	13620	0
117	20230918	184000	172131460	13620	13620	13620	13620	0
118	20230918	183900	172131460	13620	13620	13620	13620	0
119	20230918	183800	172131460	13620	13620	13620	13620	0
120	20230918	183700	172131460	13620	13620	13620	13620	0
121	20230918	183600	172131460	13620	13620	13620	13620	0
122	20230918	183500	172131460	13620	13620	13620	13620	398
123	20230918	183400	172131460	13620	13620	13620	13620	0
124	20230918	183300	172131460	13620	13620	13620	13620	0
125	20230918	183200	172131460	13620	13620	13620	13620	0
126	20230918	183100	172131460	13620	13620	13620	13620	0
127	20230918	183000	172131460	13620	13620	13620	13620	0
128	20230918	182900	172131460	13620	13620	13620	13620	0
129	20230918	182800	172131460	13620	13620	13620	13620	0
130	20230918	182700	172131460	13620	13620	13620	13620	0
131	20230918	182600	172131460	13620	13620	13620	13620	0
132	20230918	182500	172131460	13620	13620	13620	13620	0
133	20230918	182400	172131460	13620	13620	13620	13620	0
134	20230918	182300	172131460	13620	13620	13620	13620	0
135	20230918	182200	172131460	13620	13620	13620	13620	0
136	20230918	182100	172131460	13620	13620	13620	13620	0
137	20230918	182000	172131460	13620	13620	13620	13620	0
138	20230918	181900	172131460	13620	13620	13620	13620	0
139	20230918	181800	172131460	13620	13620	13620	13620	0
140	20230918	181700	172131460	13620	13620	13620	13620	0
141	20230918	181600	172131460	13620	13620	13620	13620	0
142	20230918	181500	172131460	13620	13620	13620	13620	0
143	20230918	181400	172131460	13620	13620	13620	13620	0
144	20230918	181300	172131460	13620	13620	13620	13620	0
145	20230918	181200	172131460	13620	13620	13620	13620	0
146	20230918	181100	172131460	13620	13620	13620	13620	0
147	20230918	181000	172131460	13620	13620	13620	13620	0
148	20230918	180900	172131460	13620	13620	13620	13620	0
149	20230918	180800	172131460	13620	13620	13620	13620	0
150	20230918	180700	172131460	13620	13620	13620	13620	0
151	20230918	180600	172131460	13620	13620	13620	13620	0
152	20230918	180500	172131460	13620	13620	13620	13620	398
153	20230918	180400	172131460	13620	13620	13620	13620	0
154	20230918	180300	172131460	13620	13620	13620	13620	0
155	20230918	180200	172131460	13620	13620	13620	13620	0
156	20230918	180100	172131460	13620	13620	13620	13620	0
157	20230918	180000	172131460	13620	13620	13620	13620	0
158	20230918	175900	172131460	13620	13620	13620	13620	0
159	20230918	175800	172131460	13620	13620	13620	13620	0
160	20230918	175700	172131460	13620	13620	13620	13620	0
161	20230918	175600	172131460	13620	13620	13620	13620	0
162	20230918	175500	172131460	13620	13620	13620	13620	0
163	20230918	175400	172131460	13620	13620	13620	13620	0
164	20230918	175300	172131460	13620	13620	13620	13620	0
165	20230918	175200	172131460	13620	13620	13620	13620	0
166	20230918	175100	172131460	13620	13620	13620	13620	0
167	20230918	175000	172131460	13620	13620	13620	13620	0
168	20230918	174900	172131460	13620	13620	13620	13620	0
169	20230918	174800	172131460	13620	13620	13620	13620	0
170	20230918	174700	172131460	13620	13620	13620	13620	0
171	20230918	174600	172131460	13620	13620	13620	13620	0
172	20230918	174500	172131460	13620	13620	13620	13620	0
173	20230918	174400	172131460	13620	13620	13620	13620	0
174	20230918	174300	172131460	13620	13620	13620	13620	0
175	20230918	174200	172131460	13620	13620	13620	13620	0
176	20230918	174100	172131460	13620	13620	13620	13620	0
177	20230918	174000	172131460	13620	13620	13620	13620	0
178	20230918	173900	172131460	13620	13620	13620	13620	0
179	20230918	173800	172131460	13620	13620	13620	13620	0
180	20230918	173700	172131460	13620	13620	13620	13620	0
181	20230918	173600	172131460	13620	13620	13620	13620	0
182	20230918	173500	172131460	13620	13620	13620	13620	398
183	20230918	173400	172131460	13620	13620	13620	13620	0
184	20230918	173300	172131460	13620	13620	13620	13620	0
185	20230918	173200	172131460	13620	13620	13620	13620	0
186	20230918	173100	172131460	13620	13620	13620	13620	0
187	20230918	173000	172131460	13620	13620	13620	13620	0
188	20230918	172900	172131460	13620	13620	13620	13620	0
189	20230918	172800	172131460	13620	13620	13620	13620	0
190	20230918	172700	172131460	13620	13620	13620	13620	0
191	20230918	172600	172131460	13620	13620	13620	13620	0
192	20230918	172500	172131460	13620	13620	13620	13620	0
193	20230918	172400	172131460	13620	13620	13620	13620	0
194	20230918	172300	172131460	13620	13620	13620	13620	0
195	20230918	172200	172131460	13620	13620	13620	13620	0
196	20230918	172100	172131460	13620	13620	13620	13620	0
197	20230918	172000	172131460	13620	13620	13620	13620	0
198	20230918	171900	172131460	13620	13620	13620	13620	0
199	20230918	171800	172131460	13620	13620	13620	13620	0
200	20230918	171700	172131460	13620	13620	13620	13620	0
201	20230918	171600	172131460	13620	13620	13620	13620	0
202	20230918	171500	172131460	13620	13620	13620	13620	0
203	20230918	171400	172131460	13620	13620	13620	13620	0
204	20230918	171300	172131460	13620	13620	13620	13620	0
205	20230918	171200	172131460	13620	13620	13620	13620	0
206	20230918	171100	172131460	13620	13620	13620	13620	0
207	20230918	171000	172131460	13620	13620	13620	13620	0
208	20230918	170900	172131460	13620	13620	13620	13620	0
209	20230918	170800	172131460	13620	13620	13620	13620	0
210	20230918	170700	172131460	13620	13620	13620	13620	0
211	20230918	170600	172131460	13620	13620	13620	13620	0
212	20230918	170500	172131460	13620	13620	13620	13620	398
213	20230918	170400	172131460	13620	13620	13620	13620	0
214	20230918	170300	172131460	13620	13620	13620	13620	0
215	20230918	170200	172131460	13620	13620	13620	13620	0
216	20230918	170100	172131460	13620	13620	13620	13620	0
217	20230918	170000	172131460	13620	13620	13620	13620	0
218	20230918	165900	172131460	13620	13620	13620	13620	0
219	20230918	165800	172131460	13620	13620	13620	13620	0
220	20230918	165700	172131460	13620	13620	13620	13620	0
221	20230918	165600	172131460	13620	13620	13620	13620	0
222	20230918	165500	172131460	13620	13620	13620	13620	0
223	20230918	165400	172131460	13620	13620	13620	13620	0
224	20230918	165300	172131460	13620	13620	13620	13620	0
225	20230918	165200	172131460	13620	13620	13620	13620	0
226	20230918	165100	172131460	13620	13620	13620	13620	0
227	20230918	165000	172131460	13620	13620	13620	13620	0
228	20230918	164900	172131460	13620	13620	13620	13620	0
229	20230918	164800	172131460	13620	13620	13620	13620	0
230	20230918	164700	172131460	13620	13620	13620	13620	0
231	20230918	164600	172131460	13620	13620	13620	13620	0
232	20230918	164500	172131460	13620	13620	13620	13620	0
233	20230918	164400	172131460	13620	13620	13620	13620	0
234	20230918	164300	172131460	13620	13620	13620	13620	0
235	20230918	164200	172131460	13620	13620	13620	13620	0
236	20230918	164100	172131460	13620	13620	13620	13620	0
237	20230918	164000	172131460	13620	13620	13620	13620	0
238	20230918	163900	172131460	13620	13620	13620	13620	0
239	20230918	163800	172131460	13620	13620	13620	13620	0
240	20230918	163700	172131460	13620	13620	13620	13620	0
241	20230918	163600	172131460	13620	13620	13620	13620	0
242	20230918	163500	172131460	13620	13620	13620	13620	398
243	20230918	163400	172131460	13620	13620	13620	13620	0
244	20230918	163300	172131460	13620	13620	13620	13620	0
245	20230918	163200	172131460	13620	13620	13620	13620	0
246	20230918	163100	172131460	13620	13620	13620	13620	0
247	20230918	163000	172131460	13620	13620	13620	13620	0
248	20230918	162900	172131460	13620	13620	13620	13620	0
249	20230918	162800	172131460	13620	13620	13620	13620	0
250	20230918	162700	172131460	13620	13620	13620	13620	0
251	20230918	162600	172131460	13620	13620	13620	13620	0
252	20230918	162500	172131460	13620	13620	13620	13620	0
253	20230918	162400	172131460	13620	13620	13620	13620	0
254	20230918	162300	172131460	13620	13620	13620	13620	0
255	20230918	162200	172131460	13620	13620	13620	13620	0
256	20230918	162100	172131460	13620	13620	13620	13620	0
257	20230918	162000	172131460	13620	13620	13620	13620	0
258	20230918	161900	172131460	13620	13620	13620	13620	0
259	20230918	161800	172131460	13620	13620	13620	13620	0
260	20230918	161700	172131460	13620	13620	13620	13620	0
261	20230918	161600	172131460	13620	13620	13620	13620	0
262	20230918	161500	172131460	13620	13620	13620	13620	0
263	20230918	161400	172131460	13620	13620	13620	13620	0
264	20230918	161300	172131460	13620	13620	13620	13620	0
265	20230918	161200	172131460	13620	13620	13620	13620	0
266	20230918	161100	172131460	13620	13620	13620	13620	0
267	20230918	161000	172131460	13620	13620	13620	13620	0
268	20230918	160900	172131460	13620	13620	13620	13620	0
269	20230918	160800	172131460	13620	13620	13620	13620	0
270	20230918	160700	172131460	13620	13620	13620	13620	0
271	20230918	160600	172131460	13620	13620	13620	13620	0
272	20230918	160500	172131460	13620	13620	13620	13620	398
273	20230918	160400	172131460	13620	13620	13620	13620	0
274	20230918	160300	172131460	13620	13620	13620	13620	0
275	20230918	160200	172131460	13620	13620	13620	13620	0
276	20230918	160100	172131460	13620	13620	13620	13620	0
277	20230918	160000	172131460	13620	13620	13620	13620	0
278	20230918	155900	172131460	13620	13620	13620	13620	0
279	20230918	155800	172131460	13620	13620	13620	13620	0
280	20230918	155700	172131460	13620	13620	13620	13620	0
281	20230918	155600	172131460	13620	13620	13620	13620	0
282	20230918	155500	172131460	13620	13620	13620	13620	0
283	20230918	155400	172131460	13620	13620	13620	13620	0
284	20230918	155300	172131460	13620	13620	13620	13620	0
285	20230918	155200	172131460	13620	13620	13620	13620	0
286	20230918	155100	172131460	13620	13620	13620	13620	0
287	20230918	155000	172131460	13620	13620	13620	13620	0
288	20230918	154900	172131460	13620	13620	13620	13620	0
289	20230918	154800	172131460	13620	13620	13620	13620	0
290	20230918	154700	172131460	13620	13620	13620	13620	0
291	20230918	154600	172131460	13620	13620	13620	13620	0
292	20230918	154500	172131460	13620	13620	13620	13620	0
293	20230918	154400	172131460	13620	13620	13620	13620	0
294	20230918	154300	172131460	13620	13620	13620	13620	0
295	20230918	154200	172131460	13620	13620	13620	13620	0
296	20230918	154100	172131460	13620	13620	13620	13620	0
297	20230918	154000	172131460	13620	13620	13620	13620	0
298	20230918	153900	172131460	13620	13620	13620	13620	0
299	20230918	153800	172131460	13620	13620	13620	13620	0
300	20230918	153700	172131460	13620	13620	13620	13620	0
301	20230918	153600	172131460	13620	13620	13620	13620	0
302	20230918	153500	172131460	13620	13620	13620	13620	398
303	20230918	153400	172131460	13620	13620	13620	13620	0
304	20230918	153300	172131460	13620	13620	13620	13620	0
305	20230918	153200	172131460	13620	13620	13620	13620	0
306	20230918	153100	172131460	13620	13620	13620	13620	0
307	20230918	153000	172131460	13620	13620	13620	13620	398
308	20230918	152900	166710700	13620	13620	13620	13620	0
309	20230918	152800	166710700	13620	13620	13620	13620	0
310	20230918	152700	166710700	13620	13620	13620	13620	0
311	20230918	152600	166710700	13620	13620	13620	13620	0
312	20230918	152500	166710700	13620	13620	13620	13620	0
313	20230918	152400	166710700	13620	13620	13620	13620	0
314	20230918	152300	166710700	13620	13620	13620	13620	0
315	20230918	152200	166710700	13620	13620	13620	13620	0
316	20230918	152100	166710700	13620	13620	13620	13620	0
317	20230918	152000	166710700	13620	13620	13620	13620	0
318	20230918	151900	166710700	13620	13620	13620	13620	3
319	20230918	151800	166669840	13620	13610	13620	13610	12
320	20230918	151700	166506510	13610	13610	13610	13610	0
321	20230918	151600	166506510	13610	13610	13610	13610	0
322	20230918	151500	166506510	13610	13610	13610	13610	9
323	20230918	151400	166384020	13570	13570	13570	13570	40
324	20230918	151300	165841220	13570	13590	13590	13570	530
325	20230918	151200	158649050	13580	13620	13620	13580	9
326	20230918	151100	158526790	13580	13580	13580	13580	0
327	20230918	151000	158526790	13580	13580	13580	13580	7
328	20230918	150900	158431730	13620	13620	13620	13620	0
329	20230918	150800	158431730	13620	13620	13620	13620	0
330	20230918	150700	158431730	13620	13620	13620	13620	1
331	20230918	150600	158418110	13620	13620	13620	13620	0
332	20230918	150500	158418110	13620	13610	13620	13610	246
333	20230918	150400	155070030	13610	13610	13610	13610	0
334	20230918	150300	155070030	13610	13610	13610	13610	0
335	20230918	150200	155070030	13610	13610	13610	13610	0
336	20230918	150100	155070030	13610	13570	13610	13560	110
337	20230918	150000	153577910	13610	13610	13610	13610	0
338	20230918	145900	153577910	13610	13610	13610	13610	0
339	20230918	145800	153577910	13610	13610	13610	13610	0
340	20230918	145700	153577910	13610	13610	13610	13610	0
341	20230918	145600	153577910	13610	13610	13610	13610	33
342	20230918	145500	153128780	13610	13610	13610	13610	0
343	20230918	145400	153128780	13610	13610	13610	13610	30
344	20230918	145300	152720480	13610	13610	13610	13610	0
345	20230918	145200	152720480	13610	13610	13610	13610	0
346	20230918	145100	152720480	13610	13610	13610	13610	0
347	20230918	145000	152720480	13610	13610	13610	13610	0
348	20230918	144900	152720480	13610	13610	13610	13610	0
349	20230918	144800	152720480	13610	13610	13610	13610	30
350	20230918	144700	152312180	13610	13610	13610	13610	0
351	20230918	144600	152312180	13610	13610	13610	13610	0
352	20230918	144500	152312180	13610	13610	13610	13610	0
353	20230918	144400	152312180	13610	13610	13610	13610	0
354	20230918	144300	152312180	13610	13610	13610	13610	0
355	20230918	144200	152312180	13610	13610	13610	13610	0
356	20230918	144100	152312180	13610	13610	13610	13610	0
357	20230918	144000	152312180	13610	13610	13610	13610	0
358	20230918	143900	152312180	13610	13610	13610	13610	0
359	20230918	143800	152312180	13610	13610	13610	13610	0
360	20230918	143700	152312180	13610	13610	13610	13610	0
361	20230918	143600	152312180	13610	13610	13610	13610	0
362	20230918	143500	152312180	13610	13610	13610	13610	5
363	20230918	143400	152244130	13610	13610	13610	13610	65
364	20230918	143300	151359480	13610	13610	13610	13610	27
365	20230918	143200	150992010	13610	13610	13610	13610	0
366	20230918	143100	150992010	13610	13610	13610	13610	5
367	20230918	143000	150923960	13570	13570	13570	13570	0
368	20230918	142900	150923960	13570	13570	13570	13570	0
369	20230918	142800	150923960	13570	13570	13570	13570	0
370	20230918	142700	150923960	13570	13570	13570	13570	0
371	20230918	142600	150923960	13570	13570	13570	13570	0
372	20230918	142500	150923960	13570	13570	13570	13570	0
373	20230918	142400	150923960	13570	13570	13570	13570	99
374	20230918	142300	149580530	13570	13570	13570	13570	0
375	20230918	142200	149580530	13570	13570	13570	13570	1
376	20230918	142100	149566960	13570	13570	13570	13570	60
377	20230918	142000	148752760	13570	13570	13570	13570	20
378	20230918	141900	148481360	13570	13570	13570	13570	10
379	20230918	141800	148345660	13570	13570	13570	13570	10
380	20230918	141700	148209960	13570	13570	13570	13570	10
381	20230918	141600	148074260	13570	13570	13570	13570	9
382	20230918	141500	147952130	13560	13560	13560	13560	0
383	20230918	141400	147952130	13560	13560	13560	13560	11
384	20230918	141300	147802970	13560	13560	13560	13560	5
385	20230918	141200	147735170	13600	13600	13600	13600	0
386	20230918	141100	147735170	13600	13600	13600	13600	0
387	20230918	141000	147735170	13600	13600	13600	13600	0
388	20230918	140900	147735170	13600	13600	13600	13600	0
389	20230918	140800	147735170	13600	13600	13600	13600	0
390	20230918	140700	147735170	13600	13600	13600	13600	0
391	20230918	140600	147735170	13600	13600	13600	13600	0
392	20230918	140500	147735170	13600	13600	13600	13600	0
393	20230918	140400	147735170	13600	13600	13600	13600	0
394	20230918	140300	147735170	13600	13600	13600	13600	0
395	20230918	140200	147735170	13600	13600	13600	13600	0
396	20230918	140100	147735170	13600	13600	13600	13600	35
397	20230918	140000	147259170	13600	13600	13600	13600	0
398	20230918	135900	147259170	13600	13600	13600	13600	0
399	20230918	135800	147259170	13600	13600	13600	13600	0
400	20230918	135700	147259170	13600	13590	13600	13590	5
401	20230918	135600	147191190	13590	13590	13590	13590	0
402	20230918	135500	147191190	13590	13590	13590	13590	0
403	20230918	135400	147191190	13590	13590	13590	13590	0
404	20230918	135300	147191190	13590	13590	13590	13590	0
405	20230918	135200	147191190	13590	13590	13590	13590	36
406	20230918	135100	146701950	13600	13600	13600	13600	0
407	20230918	135000	146701950	13600	13600	13600	13600	0
408	20230918	134900	146701950	13600	13600	13600	13600	0
409	20230918	134800	146701950	13600	13600	13600	13600	0
410	20230918	134700	146701950	13600	13600	13600	13600	0
411	20230918	134600	146701950	13600	13610	13610	13600	401
412	20230918	134500	141248340	13600	13600	13600	13600	213
413	20230918	134400	138351540	13630	13630	13630	13630	0
414	20230918	134300	138351540	13630	13630	13630	13630	0
415	20230918	134200	138351540	13630	13630	13630	13630	10
416	20230918	134100	138215240	13600	13600	13600	13600	0
417	20230918	134000	138215240	13600	13600	13600	13600	2
418	20230918	133900	138188040	13610	13610	13610	13610	0
419	20230918	133800	138188040	13610	13610	13610	13610	0
420	20230918	133700	138188040	13610	13610	13610	13610	0
421	20230918	133600	138188040	13610	13610	13610	13610	0
422	20230918	133500	138188040	13610	13610	13610	13610	0
423	20230918	133400	138188040	13610	13610	13610	13610	0
424	20230918	133300	138188040	13610	13610	13610	13610	56
425	20230918	133200	137425880	13610	13610	13610	13610	0
426	20230918	133100	137425880	13610	13610	13610	13610	0
427	20230918	133000	137425880	13610	13610	13610	13610	24
428	20230918	132900	137099240	13610	13610	13610	13610	0
429	20230918	132800	137099240	13610	13610	13610	13610	0
430	20230918	132700	137099240	13610	13610	13610	13610	5
431	20230918	132600	137031190	13610	13610	13610	13610	0
432	20230918	132500	137031190	13610	13610	13610	13610	0
433	20230918	132400	137031190	13610	13610	13610	13610	0
434	20230918	132300	137031190	13610	13610	13610	13610	130
435	20230918	132200	135261890	13620	13650	13650	13620	4
436	20230918	132100	135207360	13650	13670	13670	13650	6
437	20230918	132000	135125380	13670	13670	13670	13670	0
438	20230918	131900	135125380	13670	13670	13670	13670	0
439	20230918	131800	135125380	13670	13670	13670	13670	0
440	20230918	131700	135125380	13670	13670	13670	13670	0
441	20230918	131600	135125380	13670	13670	13670	13670	0
442	20230918	131500	135125380	13670	13670	13670	13670	2
443	20230918	131400	135098040	13680	13680	13680	13680	0
444	20230918	131300	135098040	13680	13680	13680	13680	0
445	20230918	131200	135098040	13680	13680	13680	13680	0
446	20230918	131100	135098040	13680	13680	13680	13680	0
447	20230918	131000	135098040	13680	13680	13680	13680	0
448	20230918	130900	135098040	13680	13680	13680	13680	0
449	20230918	130800	135098040	13680	13680	13680	13680	0
450	20230918	130700	135098040	13680	13680	13680	13680	0
451	20230918	130600	135098040	13680	13670	13680	13670	30
452	20230918	130500	134687730	13670	13670	13670	13670	1
453	20230918	130400	134674060	13680	13680	13680	13680	0
454	20230918	130300	134674060	13680	13680	13680	13680	0
455	20230918	130200	134674060	13680	13680	13680	13680	0
456	20230918	130100	134674060	13680	13680	13680	13680	0
457	20230918	130000	134674060	13680	13680	13680	13680	0
458	20230918	125900	134674060	13680	13650	13680	13650	7
459	20230918	125800	134578450	13650	13650	13650	13650	0
460	20230918	125700	134578450	13650	13650	13650	13650	0
461	20230918	125600	134578450	13650	13650	13650	13650	0
462	20230918	125500	134578450	13650	13650	13650	13650	8
463	20230918	125400	134469250	13680	13680	13680	13680	0
464	20230918	125300	134469250	13680	13680	13680	13680	0
465	20230918	125200	134469250	13680	13680	13680	13680	0
466	20230918	125100	134469250	13680	13680	13680	13680	0
467	20230918	125000	134469250	13680	13680	13680	13680	0
468	20230918	124900	134469250	13680	13680	13680	13680	0
469	20230918	124800	134469250	13680	13680	13680	13680	0
470	20230918	124700	134469250	13680	13680	13680	13680	0
471	20230918	124600	134469250	13680	13680	13680	13680	1
472	20230918	124500	134455570	13680	13680	13680	13680	30
473	20230918	124400	134045170	13690	13690	13690	13690	0
474	20230918	124300	134045170	13690	13690	13690	13690	0
475	20230918	124200	134045170	13690	13690	13690	13690	0
476	20230918	124100	134045170	13690	13690	13690	13690	0
477	20230918	124000	134045170	13690	13690	13690	13690	0
478	20230918	123900	134045170	13690	13690	13690	13690	0
479	20230918	123800	134045170	13690	13690	13690	13690	0
480	20230918	123700	134045170	13690	13690	13690	13690	0
481	20230918	123600	134045170	13690	13690	13690	13690	1
482	20230918	123500	134031480	13690	13690	13690	13690	1
483	20230918	123400	134017790	13690	13690	13690	13690	1
484	20230918	123300	134004100	13690	13690	13690	13690	0
485	20230918	123200	134004100	13690	13690	13690	13690	0
486	20230918	123100	134004100	13690	13690	13690	13690	0
487	20230918	123000	134004100	13690	13690	13690	13690	1
488	20230918	122900	133990410	13610	13610	13610	13610	0
489	20230918	122800	133990410	13610	13610	13610	13610	0
490	20230918	122700	133990410	13610	13610	13610	13610	165
491	20230918	122600	131744760	13610	13610	13610	13610	31
492	20230918	122500	131322850	13610	13640	13640	13610	110
493	20230918	122400	129823500	13690	13690	13690	13690	0
494	20230918	122300	129823500	13690	13690	13690	13690	0
495	20230918	122200	129823500	13690	13690	13690	13690	4
496	20230918	122100	129768740	13690	13690	13690	13690	2
497	20230918	122000	129741360	13690	13690	13690	13690	1
498	20230918	121900	129727670	13690	13690	13690	13690	0
499	20230918	121800	129727670	13690	13690	13690	13690	0
500	20230918	121700	129727670	13690	13690	13690	13690	10
501	20230918	121600	129590770	13690	13690	13690	13690	0
502	20230918	121500	129590770	13690	13690	13690	13690	1
503	20230918	121400	129577080	13640	13640	13640	13640	0
504	20230918	121300	129577080	13640	13640	13640	13640	0
505	20230918	121200	129577080	13640	13640	13640	13640	0
506	20230918	121100	129577080	13640	13640	13640	13640	22
507	20230918	121000	129277000	13640	13640	13640	13640	1
508	20230918	120900	129263360	13690	13690	13690	13690	0
509	20230918	120800	129263360	13690	13690	13690	13690	0
510	20230918	120700	129263360	13690	13690	13690	13690	0
511	20230918	120600	129263360	13690	13690	13690	13690	2
512	20230918	120500	129235980	13690	13690	13690	13690	0
513	20230918	120400	129235980	13690	13690	13690	13690	0
514	20230918	120300	129235980	13690	13690	13690	13690	0
515	20230918	120200	129235980	13690	13690	13690	13690	0
516	20230918	120100	129235980	13690	13690	13690	13690	0
517	20230918	120000	129235980	13690	13690	13690	13690	0
518	20230918	115900	129235980	13690	13690	13690	13690	0
519	20230918	115800	129235980	13690	13690	13690	13690	0
520	20230918	115700	129235980	13690	13690	13690	13690	0
521	20230918	115600	129235980	13690	13690	13690	13690	1
522	20230918	115500	129222290	13690	13690	13690	13690	0
523	20230918	115400	129222290	13690	13690	13690	13690	0
524	20230918	115300	129222290	13690	13690	13690	13690	8
525	20230918	115200	129112770	13690	13690	13690	13690	3
526	20230918	115100	129071700	13690	13690	13690	13690	13
527	20230918	115000	128893730	13690	13690	13690	13690	1
528	20230918	114900	128880040	13690	13690	13690	13690	4
529	20230918	114800	128825280	13700	13700	13700	13700	0
530	20230918	114700	128825280	13700	13700	13700	13700	0
531	20230918	114600	128825280	13700	13700	13700	13700	0
532	20230918	114500	128825280	13700	13700	13700	13700	0
533	20230918	114400	128825280	13700	13700	13700	13700	0
534	20230918	114300	128825280	13700	13700	13700	13700	10
535	20230918	114200	128688280	13700	13700	13700	13700	20
536	20230918	114100	128414280	13700	13690	13700	13690	10
537	20230918	114000	128277330	13630	13630	13630	13630	0
538	20230918	113900	128277330	13630	13630	13630	13630	0
539	20230918	113800	128277330	13630	13630	13630	13630	0
540	20230918	113700	128277330	13630	13630	13630	13630	1
541	20230918	113600	128263700	13630	13630	13630	13630	0
542	20230918	113500	128263700	13630	13630	13630	13630	10
543	20230918	113400	128127400	13690	13690	13690	13690	0
544	20230918	113300	128127400	13690	13690	13690	13690	10
545	20230918	113200	127990500	13690	13690	13690	13690	0
546	20230918	113100	127990500	13690	13690	13690	13690	0
547	20230918	113000	127990500	13690	13690	13690	13690	0
548	20230918	112900	127990500	13690	13690	13690	13690	10
549	20230918	112800	127853600	13700	13700	13700	13700	22
550	20230918	112700	127552200	13620	13620	13620	13620	30
551	20230918	112600	127143600	13620	13630	13630	13620	27
552	20230918	112500	126775840	13700	13700	13700	13700	0
553	20230918	112400	126775840	13700	13700	13700	13700	0
554	20230918	112300	126775840	13700	13700	13700	13700	0
555	20230918	112200	126775840	13700	13700	13700	13700	0
556	20230918	112100	126775840	13700	13700	13700	13700	5
557	20230918	112000	126707340	13690	13690	13690	13690	100
558	20230918	111900	125338340	13700	13700	13700	13700	200
559	20230918	111800	122598340	13690	13690	13690	13690	27
560	20230918	111700	122228710	13700	13700	13700	13700	0
561	20230918	111600	122228710	13700	13700	13700	13700	0
562	20230918	111500	122228710	13700	13690	13700	13690	5
563	20230918	111400	122160250	13690	13690	13690	13690	0
564	20230918	111300	122160250	13690	13690	13690	13690	2
565	20230918	111200	122132870	13650	13650	13650	13650	0
566	20230918	111100	122132870	13650	13650	13650	13650	69
567	20230918	111000	121191020	13650	13650	13650	13650	0
568	20230918	110900	121191020	13650	13650	13650	13650	0
569	20230918	110800	121191020	13650	13650	13650	13650	0
570	20230918	110700	121191020	13650	13650	13650	13650	0
571	20230918	110600	121191020	13650	13650	13650	13650	13
572	20230918	110500	121013570	13650	13650	13650	13650	0
573	20230918	110400	121013570	13650	13650	13650	13650	0
574	20230918	110300	121013570	13650	13650	13650	13650	38
575	20230918	110200	120494870	13650	13660	13660	13650	31
576	20230918	110100	120071430	13740	13740	13740	13740	0
577	20230918	110000	120071430	13740	13740	13740	13740	0
578	20230918	105900	120071430	13740	13740	13740	13740	0
579	20230918	105800	120071430	13740	13740	13740	13740	0
580	20230918	105700	120071430	13740	13740	13740	13740	0
581	20230918	105600	120071430	13740	13740	13740	13740	3
582	20230918	105500	120030210	13740	13740	13740	13740	0
583	20230918	105400	120030210	13740	13740	13740	13740	0
584	20230918	105300	120030210	13740	13740	13740	13740	1
585	20230918	105200	120016470	13650	13650	13650	13650	0
586	20230918	105100	120016470	13650	13650	13650	13650	0
587	20230918	105000	120016470	13650	13650	13650	13650	50
588	20230918	104900	119333970	13650	13650	13650	13650	150
589	20230918	104800	117286470	13750	13750	13750	13750	0
590	20230918	104700	117286470	13750	13750	13750	13750	0
591	20230918	104600	117286470	13750	13750	13750	13750	0
592	20230918	104500	117286470	13750	13750	13750	13750	0
593	20230918	104400	117286470	13750	13750	13750	13750	0
594	20230918	104300	117286470	13750	13750	13750	13750	0
595	20230918	104200	117286470	13750	13710	13750	13710	4
596	20230918	104100	117231550	13710	13700	13710	13700	31
597	20230918	104000	116806780	13640	13640	13640	13640	1
598	20230918	103900	116793140	13630	13630	13630	13630	0
599	20230918	103800	116793140	13630	13630	13630	13630	0
600	20230918	103700	116793140	13630	13630	13630	13630	0
601	20230918	103600	116793140	13630	13630	13630	13630	0
602	20230918	103500	116793140	13630	13630	13630	13630	60
603	20230918	103400	115975340	13630	13630	13630	13630	34
604	20230918	103300	115511920	13630	13630	13630	13630	0
605	20230918	103200	115511920	13630	13630	13630	13630	0
606	20230918	103100	115511920	13630	13630	13630	13630	0
607	20230918	103000	115511920	13630	13630	13630	13630	40
608	20230918	102900	114966720	13620	13620	13620	13620	1
609	20230918	102800	114953100	13610	13610	13610	13610	0
610	20230918	102700	114953100	13610	13610	13610	13610	0
611	20230918	102600	114953100	13610	13610	13610	13610	0
612	20230918	102500	114953100	13610	13610	13610	13610	0
613	20230918	102400	114953100	13610	13610	13610	13610	0
614	20230918	102300	114953100	13610	13620	13620	13610	109
615	20230918	102200	113469210	13630	13630	13630	13630	8
616	20230918	102100	113360170	13630	13630	13630	13630	70
617	20230918	102000	112406070	13630	13630	13630	13630	37
618	20230918	101900	111901760	13630	13650	13650	13630	36
619	20230918	101800	111410560	13710	13710	13710	13710	0
620	20230918	101700	111410560	13710	13710	13710	13710	0
621	20230918	101600	111410560	13710	13700	13710	13700	36
622	20230918	101500	110917070	13750	13750	13750	13750	0
623	20230918	101400	110917070	13750	13750	13750	13750	0
624	20230918	101300	110917070	13750	13750	13750	13750	0
625	20230918	101200	110917070	13750	13750	13750	13750	0
626	20230918	101100	110917070	13750	13750	13750	13750	0
627	20230918	101000	110917070	13750	13750	13750	13750	1
628	20230918	100900	110903320	13750	13750	13750	13750	0
629	20230918	100800	110903320	13750	13750	13750	13750	0
630	20230918	100700	110903320	13750	13750	13750	13750	0
631	20230918	100600	110903320	13750	13750	13750	13750	0
632	20230918	100500	110903320	13750	13750	13750	13750	0
633	20230918	100400	110903320	13750	13750	13750	13750	1
634	20230918	100300	110889570	13650	13650	13650	13650	0
635	20230918	100200	110889570	13650	13650	13650	13650	0
636	20230918	100100	110889570	13650	13670	13670	13650	9
637	20230918	100000	110766620	13670	13690	13690	13670	296
638	20230918	095900	106716400	13700	13770	13770	13700	2
639	20230918	095800	106688930	13770	13770	13770	13770	0
640	20230918	095700	106688930	13770	13770	13770	13770	0
641	20230918	095600	106688930	13770	13700	13770	13700	67
642	20230918	095500	105770890	13700	13700	13700	13700	50
643	20230918	095400	105085890	13700	13700	13700	13700	50
644	20230918	095300	104400890	13780	13780	13780	13780	0
645	20230918	095200	104400890	13780	13780	13780	13780	0
646	20230918	095100	104400890	13780	13780	13780	13780	1
647	20230918	095000	104387110	13700	13700	13700	13700	0
648	20230918	094900	104387110	13700	13700	13700	13700	54
649	20230918	094800	103647310	13700	13700	13700	13700	58
650	20230918	094700	102852710	13780	13780	13780	13780	7
651	20230918	094600	102756250	13780	13780	13780	13780	4
652	20230918	094500	102701130	13780	13730	13780	13730	502
653	20230918	094400	95791040	13730	13730	13730	13730	20
654	20230918	094300	95516440	13730	13730	13730	13730	1
655	20230918	094200	95502710	13700	13710	13710	13700	105
656	20230918	094100	94063860	13730	13730	13730	13730	0
657	20230918	094000	94063860	13730	13730	13730	13730	0
658	20230918	093900	94063860	13730	13730	13730	13730	0
659	20230918	093800	94063860	13730	13730	13730	13730	36
660	20230918	093700	93569580	13730	13730	13730	13730	0
661	20230918	093600	93569580	13730	13730	13730	13730	2
662	20230918	093500	93542120	13730	13730	13730	13730	0
663	20230918	093400	93542120	13730	13730	13730	13730	0
664	20230918	093300	93542120	13730	13700	13730	13700	83
665	20230918	093200	92404870	13730	13730	13730	13730	0
666	20230918	093100	92404870	13730	13730	13730	13730	2
667	20230918	093000	92377410	13780	13780	13780	13780	0
668	20230918	092900	92377410	13780	13780	13780	13780	0
669	20230918	092800	92377410	13780	13780	13780	13780	0
670	20230918	092700	92377410	13780	13780	13780	13780	0
671	20230918	092600	92377410	13780	13780	13780	13780	0
672	20230918	092500	92377410	13780	13780	13780	13780	0
673	20230918	092400	92377410	13780	13780	13780	13780	1
674	20230918	092300	92363630	13700	13720	13720	13700	424
675	20230918	092200	86554410	13780	13770	13780	13770	2
676	20230918	092100	86526860	13750	13750	13750	13750	60
677	20230918	092000	85701860	13770	13770	13770	13770	2
678	20230918	091900	85674320	13790	13790	13790	13790	0
679	20230918	091800	85674320	13790	13790	13790	13790	0
680	20230918	091700	85674320	13790	13730	13790	13730	221
681	20230918	091600	82629850	13730	13730	13730	13730	15
682	20230918	091500	82423900	13730	13770	13770	13730	98
683	20230918	091400	81076900	13790	13790	13790	13790	2
684	20230918	091300	81049320	13790	13790	13790	13790	32
685	20230918	091200	80608040	13790	13790	13790	13790	1
686	20230918	091100	80594250	13710	13710	13710	13710	49
687	20230918	091000	79922460	13790	13720	13790	13720	145
688	20230918	090900	77932990	13700	13770	13770	13700	300
689	20230918	090800	73808040	13800	13890	13890	13800	90
690	20230918	090700	72563700	13890	13890	13890	13890	50
691	20230918	090600	71869200	13890	14050	14100	13890	519
692	20230918	090500	64561290	14050	14160	14160	13780	903
693	20230918	090400	51889480	14200	13650	14200	13600	1910
694	20230918	090300	24884050	14050	13540	14150	13500	1386
695	20230918	090200	5777950	13530	13530	13530	13530	162
696	20230918	090100	3586090	13530	13530	13530	13530	1
697	20230918	090000	3572560	13500	13530	13530	13460	214