KissMeData/065680/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192900	201700440	13930	13930	13930	13930	1000
3	20230908	192800	201700440	13930	13930	13930	13930	0
4	20230908	192700	201700440	13930	13930	13930	13930	0
5	20230908	192600	201700440	13930	13930	13930	13930	0
6	20230908	192500	201700440	13930	13930	13930	13930	0
7	20230908	192400	201700440	13930	13930	13930	13930	0
8	20230908	192300	201700440	13930	13930	13930	13930	0
9	20230908	192200	201700440	13930	13930	13930	13930	0
10	20230908	192100	201700440	13930	13930	13930	13930	0
11	20230908	192000	201700440	13930	13930	13930	13930	0
12	20230908	191900	201700440	13930	13930	13930	13930	0
13	20230908	191800	201700440	13930	13930	13930	13930	0
14	20230908	191700	201700440	13930	13930	13930	13930	0
15	20230908	191600	201700440	13930	13930	13930	13930	0
16	20230908	191500	201700440	13930	13930	13930	13930	0
17	20230908	191400	201700440	13930	13930	13930	13930	0
18	20230908	191300	201700440	13930	13930	13930	13930	0
19	20230908	191200	201700440	13930	13930	13930	13930	0
20	20230908	191100	201700440	13930	13930	13930	13930	0
21	20230908	191000	201700440	13930	13930	13930	13930	0
22	20230908	190900	201700440	13930	13930	13930	13930	0
23	20230908	190800	201700440	13930	13930	13930	13930	0
24	20230908	190700	201700440	13930	13930	13930	13930	0
25	20230908	190600	201700440	13930	13930	13930	13930	0
26	20230908	190500	201700440	13930	13930	13930	13930	0
27	20230908	190400	201700440	13930	13930	13930	13930	0
28	20230908	190300	201700440	13930	13930	13930	13930	0
29	20230908	190200	201700440	13930	13930	13930	13930	0
30	20230908	190100	201700440	13930	13930	13930	13930	0
31	20230908	190000	201700440	13930	13930	13930	13930	0
32	20230908	185900	201700440	13930	13930	13930	13930	1000
33	20230908	185800	201700440	13930	13930	13930	13930	0
34	20230908	185700	201700440	13930	13930	13930	13930	0
35	20230908	185600	201700440	13930	13930	13930	13930	0
36	20230908	185500	201700440	13930	13930	13930	13930	0
37	20230908	185400	201700440	13930	13930	13930	13930	0
38	20230908	185300	201700440	13930	13930	13930	13930	0
39	20230908	185200	201700440	13930	13930	13930	13930	0
40	20230908	185100	201700440	13930	13930	13930	13930	0
41	20230908	185000	201700440	13930	13930	13930	13930	0
42	20230908	184900	201700440	13930	13930	13930	13930	0
43	20230908	184800	201700440	13930	13930	13930	13930	0
44	20230908	184700	201700440	13930	13930	13930	13930	0
45	20230908	184600	201700440	13930	13930	13930	13930	0
46	20230908	184500	201700440	13930	13930	13930	13930	0
47	20230908	184400	201700440	13930	13930	13930	13930	0
48	20230908	184300	201700440	13930	13930	13930	13930	0
49	20230908	184200	201700440	13930	13930	13930	13930	0
50	20230908	184100	201700440	13930	13930	13930	13930	0
51	20230908	184000	201700440	13930	13930	13930	13930	0
52	20230908	183900	201700440	13930	13930	13930	13930	0
53	20230908	183800	201700440	13930	13930	13930	13930	0
54	20230908	183700	201700440	13930	13930	13930	13930	0
55	20230908	183600	201700440	13930	13930	13930	13930	0
56	20230908	183500	201700440	13930	13930	13930	13930	0
57	20230908	183400	201700440	13930	13930	13930	13930	0
58	20230908	183300	201700440	13930	13930	13930	13930	0
59	20230908	183200	201700440	13930	13930	13930	13930	0
60	20230908	183100	201700440	13930	13930	13930	13930	0
61	20230908	183000	201700440	13930	13930	13930	13930	0
62	20230908	182900	201700440	13930	13930	13930	13930	1000
63	20230908	182800	201700440	13930	13930	13930	13930	0
64	20230908	182700	201700440	13930	13930	13930	13930	0
65	20230908	182600	201700440	13930	13930	13930	13930	0
66	20230908	182500	201700440	13930	13930	13930	13930	0
67	20230908	182400	201700440	13930	13930	13930	13930	0
68	20230908	182300	201700440	13930	13930	13930	13930	0
69	20230908	182200	201700440	13930	13930	13930	13930	0
70	20230908	182100	201700440	13930	13930	13930	13930	0
71	20230908	182000	201700440	13930	13930	13930	13930	0
72	20230908	181900	201700440	13930	13930	13930	13930	0
73	20230908	181800	201700440	13930	13930	13930	13930	0
74	20230908	181700	201700440	13930	13930	13930	13930	0
75	20230908	181600	201700440	13930	13930	13930	13930	0
76	20230908	181500	201700440	13930	13930	13930	13930	0
77	20230908	181400	201700440	13930	13930	13930	13930	0
78	20230908	181300	201700440	13930	13930	13930	13930	0
79	20230908	181200	201700440	13930	13930	13930	13930	0
80	20230908	181100	201700440	13930	13930	13930	13930	0
81	20230908	181000	201700440	13930	13930	13930	13930	0
82	20230908	180900	201700440	13930	13930	13930	13930	0
83	20230908	180800	201700440	13930	13930	13930	13930	0
84	20230908	180700	201700440	13930	13930	13930	13930	0
85	20230908	180600	201700440	13930	13930	13930	13930	0
86	20230908	180500	201700440	13930	13930	13930	13930	0
87	20230908	180400	201700440	13930	13930	13930	13930	0
88	20230908	180300	201700440	13930	13930	13930	13930	0
89	20230908	180200	201700440	13930	13930	13930	13930	0
90	20230908	180100	201700440	13930	13930	13930	13930	0
91	20230908	180000	201700440	13930	13930	13930	13930	0
92	20230908	175900	201700440	13930	13930	13930	13930	1000
93	20230908	175800	201700440	13930	13930	13930	13930	0
94	20230908	175700	201700440	13930	13930	13930	13930	0
95	20230908	175600	201700440	13930	13930	13930	13930	0
96	20230908	175500	201700440	13930	13930	13930	13930	0
97	20230908	175400	201700440	13930	13930	13930	13930	0
98	20230908	175300	201700440	13930	13930	13930	13930	0
99	20230908	175200	201700440	13930	13930	13930	13930	0
100	20230908	175100	201700440	13930	13930	13930	13930	0
101	20230908	175000	201700440	13930	13930	13930	13930	0
102	20230908	174900	201700440	13930	13930	13930	13930	0
103	20230908	174800	201700440	13930	13930	13930	13930	0
104	20230908	174700	201700440	13930	13930	13930	13930	0
105	20230908	174600	201700440	13930	13930	13930	13930	0
106	20230908	174500	201700440	13930	13930	13930	13930	0
107	20230908	174400	201700440	13930	13930	13930	13930	0
108	20230908	174300	201700440	13930	13930	13930	13930	0
109	20230908	174200	201700440	13930	13930	13930	13930	0
110	20230908	174100	201700440	13930	13930	13930	13930	0
111	20230908	174000	201700440	13930	13930	13930	13930	0
112	20230908	173900	201700440	13930	13930	13930	13930	0
113	20230908	173800	201700440	13930	13930	13930	13930	0
114	20230908	173700	201700440	13930	13930	13930	13930	0
115	20230908	173600	201700440	13930	13930	13930	13930	0
116	20230908	173500	201700440	13930	13930	13930	13930	0
117	20230908	173400	201700440	13930	13930	13930	13930	0
118	20230908	173300	201700440	13930	13930	13930	13930	0
119	20230908	173200	201700440	13930	13930	13930	13930	0
120	20230908	173100	201700440	13930	13930	13930	13930	0
121	20230908	173000	201700440	13930	13930	13930	13930	0
122	20230908	172900	201700440	13930	13930	13930	13930	1000
123	20230908	172800	201700440	13930	13930	13930	13930	0
124	20230908	172700	201700440	13930	13930	13930	13930	0
125	20230908	172600	201700440	13930	13930	13930	13930	0
126	20230908	172500	201700440	13930	13930	13930	13930	0
127	20230908	172400	201700440	13930	13930	13930	13930	0
128	20230908	172300	201700440	13930	13930	13930	13930	0
129	20230908	172200	201700440	13930	13930	13930	13930	0
130	20230908	172100	201700440	13930	13930	13930	13930	0
131	20230908	172000	201700440	13930	13930	13930	13930	0
132	20230908	171900	201700440	13930	13930	13930	13930	0
133	20230908	171800	201700440	13930	13930	13930	13930	0
134	20230908	171700	201700440	13930	13930	13930	13930	0
135	20230908	171600	201700440	13930	13930	13930	13930	0
136	20230908	171500	201700440	13930	13930	13930	13930	0
137	20230908	171400	201700440	13930	13930	13930	13930	0
138	20230908	171300	201700440	13930	13930	13930	13930	0
139	20230908	171200	201700440	13930	13930	13930	13930	0
140	20230908	171100	201700440	13930	13930	13930	13930	0
141	20230908	171000	201700440	13930	13930	13930	13930	0
142	20230908	170900	201700440	13930	13930	13930	13930	0
143	20230908	170800	201700440	13930	13930	13930	13930	0
144	20230908	170700	201700440	13930	13930	13930	13930	0
145	20230908	170600	201700440	13930	13930	13930	13930	0
146	20230908	170500	201700440	13930	13930	13930	13930	0
147	20230908	170400	201700440	13930	13930	13930	13930	0
148	20230908	170300	201700440	13930	13930	13930	13930	0
149	20230908	170200	201700440	13930	13930	13930	13930	0
150	20230908	170100	201700440	13930	13930	13930	13930	0
151	20230908	170000	201700440	13930	13930	13930	13930	0
152	20230908	165900	201700440	13930	13930	13930	13930	1000
153	20230908	165800	201700440	13930	13930	13930	13930	0
154	20230908	165700	201700440	13930	13930	13930	13930	0
155	20230908	165600	201700440	13930	13930	13930	13930	0
156	20230908	165500	201700440	13930	13930	13930	13930	0
157	20230908	165400	201700440	13930	13930	13930	13930	0
158	20230908	165300	201700440	13930	13930	13930	13930	0
159	20230908	165200	201700440	13930	13930	13930	13930	0
160	20230908	165100	201700440	13930	13930	13930	13930	0
161	20230908	165000	201700440	13930	13930	13930	13930	0
162	20230908	164900	201700440	13930	13930	13930	13930	0
163	20230908	164800	201700440	13930	13930	13930	13930	0
164	20230908	164700	201700440	13930	13930	13930	13930	0
165	20230908	164600	201700440	13930	13930	13930	13930	0
166	20230908	164500	201700440	13930	13930	13930	13930	0
167	20230908	164400	201700440	13930	13930	13930	13930	0
168	20230908	164300	201700440	13930	13930	13930	13930	0
169	20230908	164200	201700440	13930	13930	13930	13930	0
170	20230908	164100	201700440	13930	13930	13930	13930	0
171	20230908	164000	201700440	13930	13930	13930	13930	0
172	20230908	163900	201700440	13930	13930	13930	13930	0
173	20230908	163800	201700440	13930	13930	13930	13930	0
174	20230908	163700	201700440	13930	13930	13930	13930	0
175	20230908	163600	201700440	13930	13930	13930	13930	0
176	20230908	163500	201700440	13930	13930	13930	13930	0
177	20230908	163400	201700440	13930	13930	13930	13930	0
178	20230908	163300	201700440	13930	13930	13930	13930	0
179	20230908	163200	201700440	13930	13930	13930	13930	0
180	20230908	163100	201700440	13930	13930	13930	13930	0
181	20230908	163000	201700440	13930	13930	13930	13930	0
182	20230908	162900	201700440	13930	13930	13930	13930	1000
183	20230908	162800	201700440	13930	13930	13930	13930	0
184	20230908	162700	201700440	13930	13930	13930	13930	0
185	20230908	162600	201700440	13930	13930	13930	13930	0
186	20230908	162500	201700440	13930	13930	13930	13930	0
187	20230908	162400	201700440	13930	13930	13930	13930	0
188	20230908	162300	201700440	13930	13930	13930	13930	0
189	20230908	162200	201700440	13930	13930	13930	13930	0
190	20230908	162100	201700440	13930	13930	13930	13930	0
191	20230908	162000	201700440	13930	13930	13930	13930	0
192	20230908	161900	201700440	13930	13930	13930	13930	0
193	20230908	161800	201700440	13930	13930	13930	13930	0
194	20230908	161700	201700440	13930	13930	13930	13930	0
195	20230908	161600	201700440	13930	13930	13930	13930	0
196	20230908	161500	201700440	13930	13930	13930	13930	0
197	20230908	161400	201700440	13930	13930	13930	13930	0
198	20230908	161300	201700440	13930	13930	13930	13930	0
199	20230908	161200	201700440	13930	13930	13930	13930	0
200	20230908	161100	201700440	13930	13930	13930	13930	0
201	20230908	161000	201700440	13930	13930	13930	13930	0
202	20230908	160900	201700440	13930	13930	13930	13930	0
203	20230908	160800	201700440	13930	13930	13930	13930	0
204	20230908	160700	201700440	13930	13930	13930	13930	0
205	20230908	160600	201700440	13930	13930	13930	13930	0
206	20230908	160500	201700440	13930	13930	13930	13930	0
207	20230908	160400	201700440	13930	13930	13930	13930	0
208	20230908	160300	201700440	13930	13930	13930	13930	0
209	20230908	160200	201700440	13930	13930	13930	13930	0
210	20230908	160100	201700440	13930	13930	13930	13930	0
211	20230908	160000	201700440	13930	13930	13930	13930	0
212	20230908	155900	201700440	13930	13930	13930	13930	1000
213	20230908	155800	201700440	13930	13930	13930	13930	0
214	20230908	155700	201700440	13930	13930	13930	13930	0
215	20230908	155600	201700440	13930	13930	13930	13930	0
216	20230908	155500	201700440	13930	13930	13930	13930	0
217	20230908	155400	201700440	13930	13930	13930	13930	0
218	20230908	155300	201700440	13930	13930	13930	13930	0
219	20230908	155200	201700440	13930	13930	13930	13930	0
220	20230908	155100	201700440	13930	13930	13930	13930	0
221	20230908	155000	201700440	13930	13930	13930	13930	0
222	20230908	154900	201700440	13930	13930	13930	13930	0
223	20230908	154800	201700440	13930	13930	13930	13930	0
224	20230908	154700	201700440	13930	13930	13930	13930	0
225	20230908	154600	201700440	13930	13930	13930	13930	0
226	20230908	154500	201700440	13930	13930	13930	13930	0
227	20230908	154400	201700440	13930	13930	13930	13930	0
228	20230908	154300	201700440	13930	13930	13930	13930	0
229	20230908	154200	201700440	13930	13930	13930	13930	0
230	20230908	154100	201700440	13930	13930	13930	13930	0
231	20230908	154000	201700440	13930	13930	13930	13930	0
232	20230908	153900	201700440	13930	13930	13930	13930	0
233	20230908	153800	201700440	13930	13930	13930	13930	0
234	20230908	153700	201700440	13930	13930	13930	13930	0
235	20230908	153600	201700440	13930	13930	13930	13930	0
236	20230908	153500	201700440	13930	13930	13930	13930	0
237	20230908	153400	201700440	13930	13930	13930	13930	0
238	20230908	153300	201700440	13930	13930	13930	13930	0
239	20230908	153200	201700440	13930	13930	13930	13930	0
240	20230908	153100	201700440	13930	13930	13930	13930	0
241	20230908	153000	201700440	13930	13930	13930	13930	1000
242	20230908	152900	187770440	13850	13850	13850	13850	0
243	20230908	152800	187770440	13850	13850	13850	13850	0
244	20230908	152700	187770440	13850	13850	13850	13850	0
245	20230908	152600	187770440	13850	13850	13850	13850	0
246	20230908	152500	187770440	13850	13850	13850	13850	0
247	20230908	152400	187770440	13850	13850	13850	13850	0
248	20230908	152300	187770440	13850	13850	13850	13850	0
249	20230908	152200	187770440	13850	13850	13850	13850	0
250	20230908	152100	187770440	13850	13850	13850	13850	0
251	20230908	152000	187770440	13850	13850	13850	13850	0
252	20230908	151900	187770440	13850	13850	13930	13850	70
253	20230908	151800	186797010	13860	13890	13890	13850	61
254	20230908	151700	185951370	13890	13890	13890	13890	3
255	20230908	151600	185909700	13880	13880	13880	13880	3
256	20230908	151500	185868060	13880	13880	13880	13880	56
257	20230908	151400	185090780	13900	13900	13900	13900	0
258	20230908	151300	185090780	13900	13900	13900	13900	0
259	20230908	151200	185090780	13900	13900	13900	13900	0
260	20230908	151100	185090780	13900	13900	13900	13900	0
261	20230908	151000	185090780	13900	13900	13900	13900	0
262	20230908	150900	185090780	13900	13900	13900	13900	0
263	20230908	150800	185090780	13900	13900	13900	13900	0
264	20230908	150700	185090780	13900	13900	13900	13900	0
265	20230908	150600	185090780	13900	13900	13900	13900	0
266	20230908	150500	185090780	13900	13900	13900	13900	2
267	20230908	150400	185062980	13860	13860	13860	13860	1
268	20230908	150300	185049120	13850	13850	13850	13850	0
269	20230908	150200	185049120	13850	13850	13850	13850	3
270	20230908	150100	185007570	13850	13850	13850	13850	0
271	20230908	150000	185007570	13850	13850	13850	13840	72
272	20230908	145900	184010480	13850	13850	13850	13850	7
273	20230908	145800	183913530	13850	13850	13850	13850	0
274	20230908	145700	183913530	13850	13850	13850	13850	3
275	20230908	145600	183871980	13850	13840	13850	13840	63
276	20230908	145500	182999460	13850	13850	13850	13850	40
277	20230908	145400	182445460	13850	13850	13850	13850	6
278	20230908	145300	182362360	13850	13850	13850	13850	0
279	20230908	145200	182362360	13850	13850	13850	13850	3
280	20230908	145100	182320810	13910	13850	13910	13850	4
281	20230908	145000	182265350	13850	13850	13850	13850	0
282	20230908	144900	182265350	13850	13850	13850	13850	3
283	20230908	144800	182223800	13850	13850	13850	13850	0
284	20230908	144700	182223800	13850	13850	13850	13850	3
285	20230908	144600	182182250	13850	13850	13850	13850	3
286	20230908	144500	182140700	13850	13850	13850	13850	1
287	20230908	144400	182126850	13840	13840	13840	13840	3
288	20230908	144300	182085330	13930	13850	13930	13850	300
289	20230908	144200	177908670	13850	13850	13850	13850	223
290	20230908	144100	174820120	13850	13850	13850	13850	0
291	20230908	144000	174820120	13850	13850	13850	13850	3
292	20230908	143900	174778570	13920	13860	13920	13860	31
293	20230908	143800	174348650	13840	13850	13860	13840	136
294	20230908	143700	172464240	13850	13840	13850	13840	5
295	20230908	143600	172395020	13850	13850	13850	13850	0
296	20230908	143500	172395020	13850	13840	13850	13840	6
297	20230908	143400	172311950	13840	13840	13840	13840	0
298	20230908	143300	172311950	13840	13850	13850	13840	13
299	20230908	143200	172131930	13850	13850	13850	13850	5
300	20230908	143100	172062680	13840	13840	13840	13840	3
301	20230908	143000	172021160	13840	13840	13840	13840	6
302	20230908	142900	171938120	13840	13840	13840	13840	300
303	20230908	142800	167786120	13850	13850	13850	13840	24
304	20230908	142700	167453750	13850	13850	13850	13850	2
305	20230908	142600	167426050	13840	13840	13840	13840	3
306	20230908	142500	167384530	13850	13840	13850	13840	16
307	20230908	142400	167162990	13840	13840	13840	13840	0
308	20230908	142300	167162990	13840	13850	13850	13840	103
309	20230908	142200	165736470	13850	13850	13850	13850	0
310	20230908	142100	165736470	13850	13850	13850	13840	7
311	20230908	142000	165639550	13840	13840	13840	13840	0
312	20230908	141900	165639550	13840	13840	13840	13840	6
313	20230908	141800	165556510	13850	13840	13850	13840	5
314	20230908	141700	165487290	13850	13840	13850	13840	5
315	20230908	141600	165418070	13840	13840	13840	13840	3
316	20230908	141500	165376550	13840	13840	13840	13840	37
317	20230908	141400	164864470	13840	13840	13840	13840	1
318	20230908	141300	164850630	13850	13850	13850	13850	1
319	20230908	141200	164836780	13830	13850	13850	13830	4
320	20230908	141100	164781440	13850	13840	13850	13840	6
321	20230908	141000	164698390	13850	13840	13850	13840	15
322	20230908	140900	164490740	13840	13840	13840	13840	53
323	20230908	140800	163757220	13850	13840	13850	13840	5
324	20230908	140700	163688000	13850	13840	13850	13840	10
325	20230908	140600	163549560	13850	13850	13850	13850	2
326	20230908	140500	163521860	13840	13840	13850	13840	8
327	20230908	140400	163411120	13850	13840	13850	13840	5
328	20230908	140300	163341900	13850	13850	13850	13850	0
329	20230908	140200	163341900	13850	13840	13850	13840	5
330	20230908	140100	163272680	13840	13840	13840	13840	0
331	20230908	140000	163272680	13840	13850	13850	13840	204
332	20230908	135900	160449310	13840	13840	13840	13840	308
333	20230908	135800	156186590	13840	13840	13840	13840	0
334	20230908	135700	156186590	13840	13840	13840	13840	6
335	20230908	135600	156103550	13840	13840	13840	13840	0
336	20230908	135500	156103550	13840	13840	13840	13840	3
337	20230908	135400	156062030	13840	13840	13840	13840	594
338	20230908	135300	147841070	13840	13840	13840	13840	3
339	20230908	135200	147799550	13840	13840	13840	13840	3
340	20230908	135100	147758030	13840	13840	13840	13840	0
341	20230908	135000	147758030	13840	13840	13840	13840	3
342	20230908	134900	147716510	13840	13840	13840	13840	0
343	20230908	134800	147716510	13840	13840	13840	13840	3
344	20230908	134700	147674990	13840	13840	13840	13840	0
345	20230908	134600	147674990	13840	13840	13840	13840	3
346	20230908	134500	147633470	13840	13840	13840	13840	3
347	20230908	134400	147591950	13840	13840	13840	13840	0
348	20230908	134300	147591950	13840	13840	13840	13840	5
349	20230908	134200	147522750	13840	13840	13840	13840	1
350	20230908	134100	147508910	13830	13830	13830	13830	3
351	20230908	134000	147467420	13820	13820	13820	13820	0
352	20230908	133900	147467420	13820	13850	13850	13820	6
353	20230908	133800	147384440	13820	13820	13820	13820	3
354	20230908	133700	147342980	13820	13820	13820	13820	35
355	20230908	133600	146859280	13820	13820	13820	13820	3
356	20230908	133500	146817820	13840	13840	13840	13840	87
357	20230908	133400	145613740	13820	13820	13820	13820	4
358	20230908	133300	145558460	13830	13830	13830	13830	51
359	20230908	133200	144853130	13840	13840	13840	13840	1
360	20230908	133100	144839290	13830	13830	13830	13830	3
361	20230908	133000	144797800	13830	13830	13830	13830	0
362	20230908	132900	144797800	13830	13830	13830	13830	3
363	20230908	132800	144756310	13850	13840	13850	13840	81
364	20230908	132700	143635250	13850	13850	13850	13850	4
365	20230908	132600	143579850	13850	13850	13850	13850	3
366	20230908	132500	143538300	13850	13850	13850	13850	170
367	20230908	132400	141183800	13850	13850	13850	13850	193
368	20230908	132300	138510750	13850	13850	13850	13850	10
369	20230908	132200	138372250	13850	13850	13850	13850	3
370	20230908	132100	138330700	13850	13850	13850	13850	0
371	20230908	132000	138330700	13850	13880	13880	13850	4
372	20230908	131900	138275270	13910	13850	13910	13850	5
373	20230908	131800	138205910	13850	13850	13850	13850	95
374	20230908	131700	136890160	13850	13850	13850	13850	3
375	20230908	131600	136848610	13910	13860	13910	13860	10
376	20230908	131500	136709960	13860	13850	13860	13850	33
377	20230908	131400	136252610	13850	13850	13850	13850	0
378	20230908	131300	136252610	13850	13860	13860	13850	53
379	20230908	131200	135518060	13850	13850	13850	13850	6
380	20230908	131100	135434960	13850	13850	13850	13850	0
381	20230908	131000	135434960	13850	13850	13850	13850	3
382	20230908	130900	135393410	13850	13850	13850	13850	0
383	20230908	130800	135393410	13850	13860	13860	13850	13
384	20230908	130700	135213260	13850	13850	13850	13850	6
385	20230908	130600	135130160	13860	13850	13860	13850	27
386	20230908	130500	134756140	13850	13850	13850	13850	3
387	20230908	130400	134714590	13860	13860	13860	13860	10
388	20230908	130300	134575990	13860	13850	13860	13850	31
389	20230908	130200	134146370	13860	13860	13860	13860	0
390	20230908	130100	134146370	13860	13860	13860	13840	6
391	20230908	130000	134063270	13860	13840	13860	13840	5
392	20230908	125900	133994030	13860	13860	13860	13860	0
393	20230908	125800	133994030	13860	13840	13860	13840	6
394	20230908	125700	133910930	13860	13860	13860	13860	0
395	20230908	125600	133910930	13860	13840	13860	13840	5
396	20230908	125500	133841690	13860	13860	13860	13860	2
397	20230908	125400	133813970	13840	13840	13840	13840	3
398	20230908	125300	133772450	13860	13860	13860	13840	120
399	20230908	125200	132111390	13860	13860	13860	13860	0
400	20230908	125100	132111390	13860	13840	13860	13840	6
401	20230908	125000	132028310	13860	13860	13860	13860	2
402	20230908	124900	132000590	13840	13860	13860	13840	54
403	20230908	124800	131252230	13860	13860	13860	13840	10
404	20230908	124700	131113710	13840	13840	13840	13840	3
405	20230908	124600	131072190	13860	13840	13860	13840	12
406	20230908	124500	130906070	13860	13890	13890	13850	2835
407	20230908	124400	91557500	13920	13890	13920	13890	5
408	20230908	124300	91487990	13920	13920	13920	13920	2
409	20230908	124200	91460150	13890	13890	13890	13890	3
410	20230908	124100	91418480	13920	13890	13920	13890	5
411	20230908	124000	91348970	13920	13920	13920	13920	0
412	20230908	123900	91348970	13920	13890	13920	13890	5
413	20230908	123800	91279460	13920	13920	13920	13920	2
414	20230908	123700	91251620	13890	13890	13890	13890	3
415	20230908	123600	91209950	13890	13890	13890	13890	0
416	20230908	123500	91209950	13890	13890	13890	13890	3
417	20230908	123400	91168280	13890	13890	13890	13890	5
418	20230908	123300	91098830	13890	13890	13890	13890	43
419	20230908	123200	90501560	13890	13890	13890	13890	3
420	20230908	123100	90459890	13890	13890	13890	13890	50
421	20230908	123000	89765390	13890	13900	13900	13890	49
422	20230908	122900	89084380	13920	13920	13920	13920	0
423	20230908	122800	89084380	13920	13900	13920	13900	20
424	20230908	122700	88806340	13900	13900	13900	13900	229
425	20230908	122600	85623240	13900	13900	13900	13900	0
426	20230908	122500	85623240	13900	13900	13900	13900	6
427	20230908	122400	85539840	13900	13900	13900	13900	0
428	20230908	122300	85539840	13900	13900	13900	13900	3
429	20230908	122200	85498140	13900	13900	13900	13900	0
430	20230908	122100	85498140	13900	13900	13900	13900	3
431	20230908	122000	85456440	13900	13900	13900	13900	3
432	20230908	121900	85414740	13900	13900	13900	13900	0
433	20230908	121800	85414740	13900	13900	13900	13900	3
434	20230908	121700	85373040	13930	13930	13930	13930	2
435	20230908	121600	85345180	13900	13930	13930	13900	6
436	20230908	121500	85261690	13930	13900	13930	13900	5
437	20230908	121400	85192130	13930	13930	13930	13930	0
438	20230908	121300	85192130	13930	13900	13930	13900	5
439	20230908	121200	85122570	13930	13930	13930	13930	0
440	20230908	121100	85122570	13930	13900	13930	13900	6
441	20230908	121000	85039080	13930	13920	13930	13920	3
442	20230908	120900	84997310	13900	13900	13900	13900	3
443	20230908	120800	84955610	13930	13900	13930	13900	5
444	20230908	120700	84886050	13930	13930	13930	13930	12
445	20230908	120600	84718890	13900	13900	13900	13900	4
446	20230908	120500	84663290	13930	13930	13930	13930	0
447	20230908	120400	84663290	13930	13910	13930	13900	8
448	20230908	120300	84551960	13930	13930	13930	13930	2
449	20230908	120200	84524100	13900	13900	13900	13900	6
450	20230908	120100	84440700	13900	13900	13900	13900	3
451	20230908	120000	84399000	13900	13900	13900	13900	0
452	20230908	115900	84399000	13900	13900	13900	13900	3
453	20230908	115800	84357300	13910	13910	13910	13910	0
454	20230908	115700	84357300	13910	13900	13910	13900	4
455	20230908	115600	84301690	13900	13900	13900	13900	0
456	20230908	115500	84301690	13900	13900	13900	13900	3
457	20230908	115400	84259990	13900	13900	13900	13900	6
458	20230908	115300	84176590	13910	13910	13910	13910	22
459	20230908	115200	83870570	13900	13900	13900	13900	6
460	20230908	115100	83787170	13900	13900	13900	13900	0
461	20230908	115000	83787170	13900	13900	13900	13900	3
462	20230908	114900	83745470	13910	13900	13910	13900	4
463	20230908	114800	83689860	13900	13900	13900	13900	0
464	20230908	114700	83689860	13900	13900	13900	13900	3
465	20230908	114600	83648160	13910	13910	13910	13910	0
466	20230908	114500	83648160	13910	13900	13910	13900	10
467	20230908	114400	83509120	13910	13910	13910	13910	2
468	20230908	114300	83481300	13900	13900	13900	13900	3
469	20230908	114200	83439600	13900	13900	13900	13900	3
470	20230908	114100	83397900	13910	13910	13910	13910	1
471	20230908	114000	83383990	13910	13900	13910	13900	5
472	20230908	113900	83314470	13900	13900	13900	13900	0
473	20230908	113800	83314470	13900	13900	13900	13900	6
474	20230908	113700	83231070	13900	13900	13900	13900	0
475	20230908	113600	83231070	13900	13910	13910	13900	4
476	20230908	113500	83175460	13900	13900	13900	13900	3
477	20230908	113400	83133760	13910	13910	13910	13910	151
478	20230908	113300	81033350	13900	13900	13900	13900	3
479	20230908	113200	80991650	13910	13910	13910	13910	6
480	20230908	113100	80908190	13900	13910	13910	13900	23
481	20230908	113000	80588290	13890	13890	13890	13890	200
482	20230908	112900	77810290	13890	13890	13890	13890	419
483	20230908	112800	71990380	13890	13890	13890	13890	3
484	20230908	112700	71948710	13900	13900	13900	13900	2
485	20230908	112600	71920910	13890	13890	13890	13890	6
486	20230908	112500	71837570	13890	13890	13890	13890	0
487	20230908	112400	71837570	13890	13890	13890	13890	3
488	20230908	112300	71795900	13890	13890	13890	13890	4
489	20230908	112200	71740340	13890	13890	13890	13890	0
490	20230908	112100	71740340	13890	13890	13890	13890	3
491	20230908	112000	71698670	13900	13900	13900	13900	1
492	20230908	111900	71684770	13890	13900	13900	13890	12
493	20230908	111800	71518000	13910	13910	13910	13910	1
494	20230908	111700	71504090	13900	13900	13900	13900	5
495	20230908	111600	71434590	13890	13890	13890	13890	3
496	20230908	111500	71392920	13890	13890	13890	13890	0
497	20230908	111400	71392920	13890	13910	13910	13890	5
498	20230908	111300	71323430	13890	13890	13890	13890	0
499	20230908	111200	71323430	13890	13890	13890	13890	3
500	20230908	111100	71281760	13890	13890	13890	13890	22
501	20230908	111000	70976180	13890	13890	13890	13890	3
502	20230908	110900	70934510	13890	13890	13890	13890	3
503	20230908	110800	70892840	13910	13910	13910	13910	1
504	20230908	110700	70878930	13900	13900	13900	13900	167
505	20230908	110600	68557630	13890	13890	13890	13890	0
506	20230908	110500	68557630	13890	13890	13890	13890	3
507	20230908	110400	68515960	13890	13890	13890	13890	0
508	20230908	110300	68515960	13890	13890	13890	13890	3
509	20230908	110200	68474290	13900	13900	13900	13900	62
510	20230908	110100	67612490	13900	13900	13900	13900	10
511	20230908	110000	67473490	13900	13900	13900	13900	106
512	20230908	105900	66000090	13900	13900	13900	13900	0
513	20230908	105800	66000090	13900	13900	13900	13900	103
514	20230908	105700	64568390	13900	13900	13900	13900	3
515	20230908	105600	64526690	13910	13910	13910	13910	0
516	20230908	105500	64526690	13910	13910	13910	13910	14
517	20230908	105400	64331950	13910	13910	13910	13910	3
518	20230908	105300	64290220	13910	13910	13910	13910	3
519	20230908	105200	64248490	13910	13910	13910	13910	100
520	20230908	105100	62857490	13910	13910	13910	13910	3
521	20230908	105000	62815760	13940	13910	13940	13910	59
522	20230908	104900	61993390	13940	13930	13940	13930	5
523	20230908	104800	61923710	13910	13910	13910	13910	3
524	20230908	104700	61881980	13910	13910	13910	13910	3
525	20230908	104600	61840250	13910	13910	13910	13910	3
526	20230908	104500	61798520	13910	13910	13910	13910	0
527	20230908	104400	61798520	13910	13910	13910	13910	3
528	20230908	104300	61756790	13900	13900	13900	13900	3
529	20230908	104200	61715090	13910	13910	13910	13910	127
530	20230908	104100	59948520	13900	13900	13900	13900	4
531	20230908	104000	59892920	13910	13910	13910	13910	4
532	20230908	103900	59837280	13910	13910	13910	13900	43
533	20230908	103800	59239180	13910	13910	13910	13910	2
534	20230908	103700	59211360	13900	13900	13900	13900	3
535	20230908	103600	59169660	13900	13900	13900	13900	3
536	20230908	103500	59127960	13900	13900	13900	13900	0
537	20230908	103400	59127960	13900	13900	13900	13900	3
538	20230908	103300	59086260	13900	13910	13910	13900	41
539	20230908	103200	58515980	13910	13920	13920	13910	57
540	20230908	103100	57722930	13920	13910	13920	13910	5
541	20230908	103000	57653360	13900	13900	13900	13900	0
542	20230908	102900	57653360	13900	13900	13900	13900	3
543	20230908	102800	57611660	13920	13920	13920	13920	1
544	20230908	102700	57597740	13910	13910	13930	13910	7
545	20230908	102600	57500350	13900	13900	13900	13900	3
546	20230908	102500	57458650	13900	13900	13900	13900	3
547	20230908	102400	57416950	13890	13890	13890	13890	3
548	20230908	102300	57375280	13880	13880	13880	13880	0
549	20230908	102200	57375280	13880	13880	13880	13880	3
550	20230908	102100	57333640	13880	13900	13900	13880	394
551	20230908	102000	51858230	13900	13900	13900	13900	3
552	20230908	101900	51816530	13900	13900	13900	13900	557
553	20230908	101800	44074230	13900	13910	13910	13900	22
554	20230908	101700	43768240	13910	13910	13910	13910	6
555	20230908	101600	43684780	13940	13950	13950	13940	473
556	20230908	101500	37090430	13950	13950	13950	13950	3
557	20230908	101400	37048580	13950	13950	13950	13950	0
558	20230908	101300	37048580	13950	13950	13950	13950	3
559	20230908	101200	37006730	13950	13950	13950	13950	23
560	20230908	101100	36685880	13900	13900	13900	13900	3
561	20230908	101000	36644180	13950	13890	13950	13890	5
562	20230908	100900	36574610	13890	13890	13890	13890	0
563	20230908	100800	36574610	13890	13910	13950	13890	107
564	20230908	100700	35088260	13910	13910	13910	13900	231
565	20230908	100600	31877020	13910	13910	13910	13910	3
566	20230908	100500	31835290	13910	13910	13910	13910	3
567	20230908	100400	31793560	13950	13950	13950	13950	100
568	20230908	100300	30398560	13950	13910	13950	13900	125
569	20230908	100200	28659760	13950	13950	13950	13950	10
570	20230908	100100	28520260	13950	13950	13950	13910	115
571	20230908	100000	26916130	13960	13960	13960	13960	12
572	20230908	095900	26748610	13910	13910	13910	13910	3
573	20230908	095800	26706880	13960	13960	13960	13910	8
574	20230908	095700	26595400	13910	13910	13910	13910	96
575	20230908	095600	25260040	13960	13910	13960	13910	6
576	20230908	095500	25176450	13960	13960	13960	13960	0
577	20230908	095400	25176450	13960	13910	13960	13910	8
578	20230908	095300	25064920	13960	13960	13960	13960	2
579	20230908	095200	25037000	13910	13960	13960	13910	10
580	20230908	095100	24897550	13960	13910	13960	13910	14
581	20230908	095000	24702480	13900	13900	13900	13900	0
582	20230908	094900	24702480	13900	13910	13910	13900	104
583	20230908	094800	23256840	13910	13950	13950	13910	234
584	20230908	094700	19996120	13950	13970	13990	13950	109
585	20230908	094600	18475410	13950	13950	13950	13950	5
586	20230908	094500	18405660	13950	13950	13950	13950	12
587	20230908	094400	18238260	13940	13970	13970	13940	45
588	20230908	094300	17610480	14110	14100	14110	14100	6
589	20230908	094200	17525870	14100	13950	14100	13950	7
590	20230908	094100	17427770	14110	14080	14110	14080	40
591	20230908	094000	16864020	13950	13950	13950	13950	3
592	20230908	093900	16822170	14110	13940	14110	13940	21
593	20230908	093800	16527480	13940	13940	13940	13940	0
594	20230908	093700	16527480	13940	13940	13940	13940	3
595	20230908	093600	16485660	13940	13940	13940	13940	3
596	20230908	093500	16443840	13940	13940	13940	13940	1
597	20230908	093400	16429900	14020	14020	14020	14020	1
598	20230908	093300	16415880	14020	14000	14020	13930	7
599	20230908	093200	16318210	14000	14020	14020	14000	2
600	20230908	093100	16290190	14130	14130	14130	14130	1
601	20230908	093000	16276060	14130	14050	14130	14050	11
602	20230908	092900	16120940	14130	14130	14130	14130	0
603	20230908	092800	16120940	14130	13990	14180	13990	114
604	20230908	092700	14517300	13900	13900	13900	13900	0
605	20230908	092600	14517300	13900	13900	13900	13900	17
606	20230908	092500	14281000	13990	13980	13990	13900	306
607	20230908	092400	10020900	13990	13990	13990	13990	3
608	20230908	092300	9978930	13990	13990	13990	13990	16
609	20230908	092200	9755090	14030	14030	14030	14030	0
610	20230908	092100	9755090	14030	14050	14050	14030	51
611	20230908	092000	9039520	14190	14060	14200	14050	17
612	20230908	091900	8800070	14200	14190	14200	14190	4
613	20230908	091800	8743300	14040	14040	14040	14040	3
614	20230908	091700	8701180	14220	14220	14220	14220	0
615	20230908	091600	8701180	14220	14040	14220	14040	5
616	20230908	091500	8630620	14040	14230	14250	14040	40
617	20230908	091400	8063160	14230	14100	14230	13960	128
618	20230908	091300	6264230	14250	14250	14250	14250	0
619	20230908	091200	6264230	14250	14250	14250	14250	0
620	20230908	091100	6264230	14250	14250	14250	14250	0
621	20230908	091000	6264230	14250	14250	14250	14250	0
622	20230908	090900	6264230	14250	14250	14250	14250	1
623	20230908	090800	6249980	14250	14250	14250	14250	4
624	20230908	090700	6192980	14250	14250	14250	14250	1
625	20230908	090600	6178730	14250	14230	14250	14230	102
626	20230908	090500	4726490	14240	14240	14240	14240	0
627	20230908	090400	4726490	14240	14240	14240	14240	0
628	20230908	090300	4726490	14240	14070	14240	14060	75
629	20230908	090200	3671270	14270	14270	14270	14270	0
630	20230908	090100	3671270	14270	14250	14290	14080	58
631	20230908	090000	2852650	14100	14110	14290	14100	202