KissMeData/016710/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185500	1041151410	12680	12680	12680	12680	40765
3	20230915	185400	1041151410	12680	12680	12680	12680	0
4	20230915	185300	1041151410	12680	12680	12680	12680	0
5	20230915	185200	1041151410	12680	12680	12680	12680	0
6	20230915	185100	1041151410	12680	12680	12680	12680	0
7	20230915	185000	1041151410	12680	12680	12680	12680	0
8	20230915	184900	1041151410	12680	12680	12680	12680	0
9	20230915	184800	1041151410	12680	12680	12680	12680	0
10	20230915	184700	1041151410	12680	12680	12680	12680	0
11	20230915	184600	1041151410	12680	12680	12680	12680	0
12	20230915	184500	1041151410	12680	12680	12680	12680	0
13	20230915	184400	1041151410	12680	12680	12680	12680	0
14	20230915	184300	1041151410	12680	12680	12680	12680	0
15	20230915	184200	1041151410	12680	12680	12680	12680	0
16	20230915	184100	1041151410	12680	12680	12680	12680	0
17	20230915	184000	1041151410	12680	12680	12680	12680	0
18	20230915	183900	1041151410	12680	12680	12680	12680	0
19	20230915	183800	1041151410	12680	12680	12680	12680	0
20	20230915	183700	1041151410	12680	12680	12680	12680	0
21	20230915	183600	1041151410	12680	12680	12680	12680	0
22	20230915	183500	1041151410	12680	12680	12680	12680	0
23	20230915	183400	1041151410	12680	12680	12680	12680	0
24	20230915	183300	1041151410	12680	12680	12680	12680	0
25	20230915	183200	1041151410	12680	12680	12680	12680	0
26	20230915	183100	1041151410	12680	12680	12680	12680	0
27	20230915	183000	1041151410	12680	12680	12680	12680	0
28	20230915	182900	1041151410	12680	12680	12680	12680	0
29	20230915	182800	1041151410	12680	12680	12680	12680	0
30	20230915	182700	1041151410	12680	12680	12680	12680	0
31	20230915	182600	1041151410	12680	12680	12680	12680	0
32	20230915	182500	1041151410	12680	12680	12680	12680	40765
33	20230915	182400	1041151410	12680	12680	12680	12680	0
34	20230915	182300	1041151410	12680	12680	12680	12680	0
35	20230915	182200	1041151410	12680	12680	12680	12680	0
36	20230915	182100	1041151410	12680	12680	12680	12680	0
37	20230915	182000	1041151410	12680	12680	12680	12680	0
38	20230915	181900	1041151410	12680	12680	12680	12680	0
39	20230915	181800	1041151410	12680	12680	12680	12680	0
40	20230915	181700	1041151410	12680	12680	12680	12680	0
41	20230915	181600	1041151410	12680	12680	12680	12680	0
42	20230915	181500	1041151410	12680	12680	12680	12680	0
43	20230915	181400	1041151410	12680	12680	12680	12680	0
44	20230915	181300	1041151410	12680	12680	12680	12680	0
45	20230915	181200	1041151410	12680	12680	12680	12680	0
46	20230915	181100	1041151410	12680	12680	12680	12680	0
47	20230915	181000	1041151410	12680	12680	12680	12680	0
48	20230915	180900	1041151410	12680	12680	12680	12680	0
49	20230915	180800	1041151410	12680	12680	12680	12680	0
50	20230915	180700	1041151410	12680	12680	12680	12680	0
51	20230915	180600	1041151410	12680	12680	12680	12680	0
52	20230915	180500	1041151410	12680	12680	12680	12680	0
53	20230915	180400	1041151410	12680	12680	12680	12680	0
54	20230915	180300	1041151410	12680	12680	12680	12680	0
55	20230915	180200	1041151410	12680	12680	12680	12680	0
56	20230915	180100	1041151410	12680	12680	12680	12680	0
57	20230915	180000	1041151410	12680	12680	12680	12680	0
58	20230915	175900	1041151410	12680	12680	12680	12680	0
59	20230915	175800	1041151410	12680	12680	12680	12680	0
60	20230915	175700	1041151410	12680	12680	12680	12680	0
61	20230915	175600	1041151410	12680	12680	12680	12680	0
62	20230915	175500	1041151410	12680	12680	12680	12680	40765
63	20230915	175400	1041151410	12680	12680	12680	12680	0
64	20230915	175300	1041151410	12680	12680	12680	12680	0
65	20230915	175200	1041151410	12680	12680	12680	12680	0
66	20230915	175100	1041151410	12680	12680	12680	12680	0
67	20230915	175000	1041151410	12680	12680	12680	12680	0
68	20230915	174900	1041151410	12680	12680	12680	12680	0
69	20230915	174800	1041151410	12680	12680	12680	12680	0
70	20230915	174700	1041151410	12680	12680	12680	12680	0
71	20230915	174600	1041151410	12680	12680	12680	12680	0
72	20230915	174500	1041151410	12680	12680	12680	12680	0
73	20230915	174400	1041151410	12680	12680	12680	12680	0
74	20230915	174300	1041151410	12680	12680	12680	12680	0
75	20230915	174200	1041151410	12680	12680	12680	12680	0
76	20230915	174100	1041151410	12680	12680	12680	12680	0
77	20230915	174000	1041151410	12680	12680	12680	12680	0
78	20230915	173900	1041151410	12680	12680	12680	12680	0
79	20230915	173800	1041151410	12680	12680	12680	12680	0
80	20230915	173700	1041151410	12680	12680	12680	12680	0
81	20230915	173600	1041151410	12680	12680	12680	12680	0
82	20230915	173500	1041151410	12680	12680	12680	12680	0
83	20230915	173400	1041151410	12680	12680	12680	12680	0
84	20230915	173300	1041151410	12680	12680	12680	12680	0
85	20230915	173200	1041151410	12680	12680	12680	12680	0
86	20230915	173100	1041151410	12680	12680	12680	12680	0
87	20230915	173000	1041151410	12680	12680	12680	12680	0
88	20230915	172900	1041151410	12680	12680	12680	12680	0
89	20230915	172800	1041151410	12680	12680	12680	12680	0
90	20230915	172700	1041151410	12680	12680	12680	12680	0
91	20230915	172600	1041151410	12680	12680	12680	12680	0
92	20230915	172500	1041151410	12680	12680	12680	12680	40765
93	20230915	172400	1041151410	12680	12680	12680	12680	0
94	20230915	172300	1041151410	12680	12680	12680	12680	0
95	20230915	172200	1041151410	12680	12680	12680	12680	0
96	20230915	172100	1041151410	12680	12680	12680	12680	0
97	20230915	172000	1041151410	12680	12680	12680	12680	0
98	20230915	171900	1041151410	12680	12680	12680	12680	0
99	20230915	171800	1041151410	12680	12680	12680	12680	0
100	20230915	171700	1041151410	12680	12680	12680	12680	0
101	20230915	171600	1041151410	12680	12680	12680	12680	0
102	20230915	171500	1041151410	12680	12680	12680	12680	0
103	20230915	171400	1041151410	12680	12680	12680	12680	0
104	20230915	171300	1041151410	12680	12680	12680	12680	0
105	20230915	171200	1041151410	12680	12680	12680	12680	0
106	20230915	171100	1041151410	12680	12680	12680	12680	0
107	20230915	171000	1041151410	12680	12680	12680	12680	0
108	20230915	170900	1041151410	12680	12680	12680	12680	0
109	20230915	170800	1041151410	12680	12680	12680	12680	0
110	20230915	170700	1041151410	12680	12680	12680	12680	0
111	20230915	170600	1041151410	12680	12680	12680	12680	0
112	20230915	170500	1041151410	12680	12680	12680	12680	0
113	20230915	170400	1041151410	12680	12680	12680	12680	0
114	20230915	170300	1041151410	12680	12680	12680	12680	0
115	20230915	170200	1041151410	12680	12680	12680	12680	0
116	20230915	170100	1041151410	12680	12680	12680	12680	0
117	20230915	170000	1041151410	12680	12680	12680	12680	0
118	20230915	165900	1041151410	12680	12680	12680	12680	0
119	20230915	165800	1041151410	12680	12680	12680	12680	0
120	20230915	165700	1041151410	12680	12680	12680	12680	0
121	20230915	165600	1041151410	12680	12680	12680	12680	0
122	20230915	165500	1041151410	12680	12680	12680	12680	40765
123	20230915	165400	1041151410	12680	12680	12680	12680	0
124	20230915	165300	1041151410	12680	12680	12680	12680	0
125	20230915	165200	1041151410	12680	12680	12680	12680	0
126	20230915	165100	1041151410	12680	12680	12680	12680	0
127	20230915	165000	1041151410	12680	12680	12680	12680	0
128	20230915	164900	1041151410	12680	12680	12680	12680	0
129	20230915	164800	1041151410	12680	12680	12680	12680	0
130	20230915	164700	1041151410	12680	12680	12680	12680	0
131	20230915	164600	1041151410	12680	12680	12680	12680	0
132	20230915	164500	1041151410	12680	12680	12680	12680	0
133	20230915	164400	1041151410	12680	12680	12680	12680	0
134	20230915	164300	1041151410	12680	12680	12680	12680	0
135	20230915	164200	1041151410	12680	12680	12680	12680	0
136	20230915	164100	1041151410	12680	12680	12680	12680	0
137	20230915	164000	1041151410	12680	12680	12680	12680	0
138	20230915	163900	1041151410	12680	12680	12680	12680	0
139	20230915	163800	1041151410	12680	12680	12680	12680	0
140	20230915	163700	1041151410	12680	12680	12680	12680	0
141	20230915	163600	1041151410	12680	12680	12680	12680	0
142	20230915	163500	1041151410	12680	12680	12680	12680	0
143	20230915	163400	1041151410	12680	12680	12680	12680	0
144	20230915	163300	1041151410	12680	12680	12680	12680	0
145	20230915	163200	1041151410	12680	12680	12680	12680	0
146	20230915	163100	1041151410	12680	12680	12680	12680	0
147	20230915	163000	1041151410	12680	12680	12680	12680	0
148	20230915	162900	1041151410	12680	12680	12680	12680	0
149	20230915	162800	1041151410	12680	12680	12680	12680	0
150	20230915	162700	1041151410	12680	12680	12680	12680	0
151	20230915	162600	1041151410	12680	12680	12680	12680	0
152	20230915	162500	1041151410	12680	12680	12680	12680	40765
153	20230915	162400	1041151410	12680	12680	12680	12680	0
154	20230915	162300	1041151410	12680	12680	12680	12680	0
155	20230915	162200	1041151410	12680	12680	12680	12680	0
156	20230915	162100	1041151410	12680	12680	12680	12680	0
157	20230915	162000	1041151410	12680	12680	12680	12680	0
158	20230915	161900	1041151410	12680	12680	12680	12680	0
159	20230915	161800	1041151410	12680	12680	12680	12680	0
160	20230915	161700	1041151410	12680	12680	12680	12680	0
161	20230915	161600	1041151410	12680	12680	12680	12680	0
162	20230915	161500	1041151410	12680	12680	12680	12680	0
163	20230915	161400	1041151410	12680	12680	12680	12680	0
164	20230915	161300	1041151410	12680	12680	12680	12680	0
165	20230915	161200	1041151410	12680	12680	12680	12680	0
166	20230915	161100	1041151410	12680	12680	12680	12680	0
167	20230915	161000	1041151410	12680	12680	12680	12680	0
168	20230915	160900	1041151410	12680	12680	12680	12680	0
169	20230915	160800	1041151410	12680	12680	12680	12680	0
170	20230915	160700	1041151410	12680	12680	12680	12680	0
171	20230915	160600	1041151410	12680	12680	12680	12680	0
172	20230915	160500	1041151410	12680	12680	12680	12680	0
173	20230915	160400	1041151410	12680	12680	12680	12680	0
174	20230915	160300	1041151410	12680	12680	12680	12680	0
175	20230915	160200	1041151410	12680	12680	12680	12680	0
176	20230915	160100	1041151410	12680	12680	12680	12680	0
177	20230915	160000	1041151410	12680	12680	12680	12680	0
178	20230915	155900	1041151410	12680	12680	12680	12680	0
179	20230915	155800	1041151410	12680	12680	12680	12680	0
180	20230915	155700	1041151410	12680	12680	12680	12680	0
181	20230915	155600	1041151410	12680	12680	12680	12680	0
182	20230915	155500	1041151410	12680	12680	12680	12680	40765
183	20230915	155400	1041151410	12680	12680	12680	12680	0
184	20230915	155300	1041151410	12680	12680	12680	12680	0
185	20230915	155200	1041151410	12680	12680	12680	12680	0
186	20230915	155100	1041151410	12680	12680	12680	12680	0
187	20230915	155000	1041151410	12680	12680	12680	12680	0
188	20230915	154900	1041151410	12680	12680	12680	12680	0
189	20230915	154800	1041151410	12680	12680	12680	12680	0
190	20230915	154700	1041151410	12680	12680	12680	12680	0
191	20230915	154600	1041151410	12680	12680	12680	12680	0
192	20230915	154500	1041151410	12680	12680	12680	12680	0
193	20230915	154400	1041151410	12680	12680	12680	12680	0
194	20230915	154300	1041151410	12680	12680	12680	12680	0
195	20230915	154200	1041151410	12680	12680	12680	12680	0
196	20230915	154100	1041151410	12680	12680	12680	12680	0
197	20230915	154000	1041151410	12680	12680	12680	12680	0
198	20230915	153900	1041151410	12680	12680	12680	12680	0
199	20230915	153800	1041151410	12680	12680	12680	12680	0
200	20230915	153700	1041151410	12680	12680	12680	12680	0
201	20230915	153600	1041151410	12680	12680	12680	12680	0
202	20230915	153500	1041151410	12680	12680	12680	12680	0
203	20230915	153400	1041151410	12680	12680	12680	12680	0
204	20230915	153300	1041151410	12680	12680	12680	12680	0
205	20230915	153200	1041151410	12680	12680	12680	12680	0
206	20230915	153100	1041151410	12680	12680	12680	12680	0
207	20230915	153000	1041151410	12680	12680	12680	12680	40765
208	20230915	152900	524251210	12680	12680	12680	12680	0
209	20230915	152800	524251210	12680	12680	12680	12680	0
210	20230915	152700	524251210	12680	12680	12680	12680	0
211	20230915	152600	524251210	12680	12680	12680	12680	0
212	20230915	152500	524251210	12680	12680	12680	12680	0
213	20230915	152400	524251210	12680	12680	12680	12680	0
214	20230915	152300	524251210	12680	12680	12680	12680	0
215	20230915	152200	524251210	12680	12680	12680	12680	0
216	20230915	152100	524251210	12680	12680	12680	12680	0
217	20230915	152000	524251210	12680	12680	12680	12680	0
218	20230915	151900	524251210	12680	12680	12680	12670	721
219	20230915	151800	515109330	12680	12680	12680	12680	142
220	20230915	151700	513308770	12670	12680	12680	12670	89
221	20230915	151600	512180260	12680	12680	12680	12680	125
222	20230915	151500	510595260	12680	12670	12680	12670	82
223	20230915	151400	509556220	12670	12670	12670	12660	51
224	20230915	151300	508910110	12670	12670	12670	12670	68
225	20230915	151200	508048550	12670	12670	12670	12660	33
226	20230915	151100	507630450	12670	12670	12670	12670	32
227	20230915	151000	507225010	12670	12670	12670	12670	211
228	20230915	150900	504551640	12670	12680	12680	12670	54
229	20230915	150800	503866930	12680	12670	12680	12670	222
230	20230915	150700	501054080	12670	12660	12670	12660	50
231	20230915	150600	500420870	12670	12670	12670	12660	58
232	20230915	150500	499686170	12660	12670	12670	12660	38
233	20230915	150400	499205070	12670	12670	12670	12670	291
234	20230915	150300	495518100	12670	12680	12680	12670	86
235	20230915	150200	494427860	12680	12670	12680	12670	81
236	20230915	150100	493400810	12680	12670	12680	12670	20
237	20230915	150000	493147310	12670	12680	12680	12670	279
238	20230915	145900	489612170	12670	12680	12680	12670	24
239	20230915	145800	489307890	12670	12670	12680	12670	281
240	20230915	145700	485746070	12680	12680	12680	12670	138
241	20230915	145600	483996330	12670	12680	12680	12670	46
242	20230915	145500	483413280	12680	12680	12680	12680	22
243	20230915	145400	483134320	12670	12680	12680	12670	84
244	20230915	145300	482069590	12680	12680	12680	12670	36
245	20230915	145200	481613140	12680	12680	12680	12670	72
246	20230915	145100	480700190	12680	12680	12680	12670	75
247	20230915	145000	479749220	12680	12680	12680	12670	65
248	20230915	144900	478925050	12670	12670	12670	12670	84
249	20230915	144800	477860770	12660	12670	12670	12660	23
250	20230915	144700	477569380	12670	12650	12670	12650	13
251	20230915	144600	477404730	12660	12670	12670	12660	166
252	20230915	144500	475302510	12660	12670	12670	12660	183
253	20230915	144400	472985220	12660	12660	12670	12660	87
254	20230915	144300	471883300	12650	12660	12660	12650	101
255	20230915	144200	470604670	12660	12660	12660	12650	136
256	20230915	144100	468882940	12660	12660	12660	12660	95
257	20230915	144000	467680240	12660	12650	12660	12650	55
258	20230915	143900	466984170	12640	12640	12640	12630	81
259	20230915	143800	465960360	12640	12640	12640	12640	147
260	20230915	143700	464102280	12630	12640	12640	12630	5
261	20230915	143600	464039120	12630	12640	12640	12630	7
262	20230915	143500	463950700	12650	12660	12660	12650	97
263	20230915	143400	462723540	12660	12660	12660	12650	185
264	20230915	143300	460382410	12660	12660	12660	12660	78
265	20230915	143200	459394930	12660	12660	12660	12650	55
266	20230915	143100	458698660	12650	12660	12660	12650	178
267	20230915	143000	456446300	12650	12660	12660	12650	148
268	20230915	142900	454572800	12660	12650	12660	12640	164
269	20230915	142800	452498120	12650	12650	12650	12630	115
270	20230915	142700	451043430	12650	12650	12650	12650	32
271	20230915	142600	450638630	12640	12630	12640	12620	51
272	20230915	142500	449994140	12630	12630	12630	12630	20
273	20230915	142400	449741540	12590	12640	12650	12590	13
274	20230915	142300	449577320	12590	12590	12590	12580	69
275	20230915	142200	448708630	12590	12590	12590	12590	12
276	20230915	142100	448557550	12590	12590	12590	12580	6
277	20230915	142000	448482040	12570	12570	12570	12570	63
278	20230915	141900	447690130	12580	12580	12590	12580	380
279	20230915	141800	442908530	12570	12570	12570	12570	2
280	20230915	141700	442883390	12570	12590	12590	12570	317
281	20230915	141600	438895460	12600	12600	12600	12600	128
282	20230915	141500	437282660	12600	12600	12600	12600	128
283	20230915	141400	435669860	12600	12600	12600	12600	223
284	20230915	141300	432860060	12600	12610	12610	12600	38
285	20230915	141200	432380910	12620	12630	12630	12620	138
286	20230915	141100	430638970	12630	12630	12640	12630	169
287	20230915	141000	428504400	12630	12650	12650	12630	140
288	20230915	140900	426735460	12650	12660	12660	12620	171
289	20230915	140800	424571070	12660	12650	12660	12650	41
290	20230915	140700	424052220	12650	12640	12650	12620	77
291	20230915	140600	423078370	12630	12610	12630	12610	564
292	20230915	140500	415959800	12620	12620	12620	12620	117
293	20230915	140400	414483260	12610	12610	12620	12610	30
294	20230915	140300	414104840	12610	12610	12610	12610	0
295	20230915	140200	414104840	12610	12610	12620	12610	112
296	20230915	140100	412692420	12620	12610	12620	12610	20
297	20230915	140000	412440100	12620	12620	12620	12620	12
298	20230915	135900	412288660	12620	12630	12630	12620	108
299	20230915	135800	410924630	12630	12650	12650	12610	1092
300	20230915	135700	397129720	12660	12670	12670	12660	42
301	20230915	135600	396597760	12660	12640	12660	12640	116
302	20230915	135500	395130870	12650	12630	12650	12630	22
303	20230915	135400	394852630	12650	12650	12650	12650	18
304	20230915	135300	394624930	12630	12630	12630	12630	3
305	20230915	135200	394587040	12630	12630	12630	12630	10
306	20230915	135100	394460740	12630	12650	12660	12630	101
307	20230915	135000	393182190	12640	12630	12640	12630	32
308	20230915	134900	392777740	12630	12620	12630	12620	32
309	20230915	134800	392373590	12630	12630	12630	12630	25
310	20230915	134700	392057840	12640	12650	12650	12620	8
311	20230915	134600	391956770	12620	12660	12660	12610	357
312	20230915	134500	387450070	12660	12660	12660	12660	164
313	20230915	134400	385373830	12660	12660	12660	12660	59
314	20230915	134300	384626890	12660	12690	12690	12660	228
315	20230915	134200	381735660	12690	12690	12690	12680	45
316	20230915	134100	381164630	12680	12680	12680	12670	226
317	20230915	134000	378299300	12670	12670	12670	12670	13
318	20230915	133900	378134590	12670	12670	12670	12670	23
319	20230915	133800	377843180	12680	12670	12680	12670	4
320	20230915	133700	377792490	12670	12680	12680	12670	277
321	20230915	133600	374280340	12680	12680	12680	12680	21
322	20230915	133500	374014060	12680	12680	12680	12680	123
323	20230915	133400	372454420	12680	12700	12710	12680	454
324	20230915	133300	366691380	12710	12690	12710	12690	1166
325	20230915	133200	351883790	12680	12690	12690	12680	31
326	20230915	133100	351490430	12690	12690	12690	12680	72
327	20230915	133000	350576770	12690	12680	12690	12680	239
328	20230915	132900	347544480	12680	12680	12680	12670	33
329	20230915	132800	347126070	12680	12660	12680	12660	42
330	20230915	132700	346593770	12690	12680	12690	12660	109
331	20230915	132600	345211910	12690	12630	12690	12630	97
332	20230915	132500	343982850	12660	12630	12710	12630	900
333	20230915	132400	332559250	12680	12670	12680	12670	68
334	20230915	132300	331697440	12670	12670	12670	12630	105
335	20230915	132200	330367170	12680	12640	12690	12630	3000
336	20230915	132100	292373040	12630	12640	12640	12630	33
337	20230915	132000	291956140	12640	12620	12640	12620	250
338	20230915	131900	288798490	12630	12630	12630	12630	30
339	20230915	131800	288419590	12630	12620	12630	12620	142
340	20230915	131700	286627290	12620	12630	12630	12620	60
341	20230915	131600	285869630	12620	12630	12630	12620	161
342	20230915	131500	283836480	12630	12630	12630	12620	26
343	20230915	131400	283508120	12630	12620	12630	12620	106
344	20230915	131300	282169670	12620	12620	12620	12620	20
345	20230915	131200	281917270	12620	12620	12620	12620	2
346	20230915	131100	281892030	12630	12630	12630	12630	357
347	20230915	131000	277383120	12620	12620	12620	12620	103
348	20230915	130900	276083260	12620	12620	12620	12620	131
349	20230915	130800	274430040	12620	12620	12620	12620	44
350	20230915	130700	273874760	12620	12620	12620	12620	2
351	20230915	130600	273849520	12610	12610	12610	12610	4
352	20230915	130500	273799080	12610	12630	12630	12610	34
353	20230915	130400	273369760	12630	12620	12630	12610	168
354	20230915	130300	271250590	12630	12630	12630	12630	5
355	20230915	130200	271187440	12610	12620	12630	12610	345
356	20230915	130100	266832350	12610	12610	12620	12610	6
357	20230915	130000	266756660	12610	12600	12620	12600	350
358	20230915	125900	262343690	12610	12600	12610	12600	16
359	20230915	125800	262141980	12600	12600	12600	12600	256
360	20230915	125700	258916380	12600	12600	12600	12600	270
361	20230915	125600	255514380	12580	12580	12600	12580	528
362	20230915	125500	248869040	12580	12570	12580	12570	130
363	20230915	125400	247233670	12570	12570	12570	12570	136
364	20230915	125300	245524150	12570	12560	12570	12560	4
365	20230915	125200	245473890	12560	12560	12560	12560	35
366	20230915	125100	245034290	12560	12560	12560	12560	37
367	20230915	125000	244569570	12560	12560	12560	12560	64
368	20230915	124900	243765730	12560	12560	12560	12560	84
369	20230915	124800	242710690	12560	12560	12560	12560	3
370	20230915	124700	242673010	12560	12560	12560	12560	3
371	20230915	124600	242635330	12560	12560	12560	12560	1
372	20230915	124500	242622770	12550	12560	12560	12550	13
373	20230915	124400	242459510	12550	12550	12550	12550	3
374	20230915	124300	242421860	12570	12570	12570	12570	22
375	20230915	124200	242145320	12570	12560	12570	12540	45
376	20230915	124100	241580060	12560	12550	12560	12550	115
377	20230915	124000	240136620	12550	12550	12550	12540	301
378	20230915	123900	236359460	12550	12550	12550	12540	82
379	20230915	123800	235330380	12550	12540	12550	12540	94
380	20230915	123700	234151520	12530	12530	12530	12530	90
381	20230915	123600	233023820	12520	12530	12530	12520	178
382	20230915	123500	230793600	12530	12530	12530	12530	0
383	20230915	123400	230793600	12530	12540	12540	12530	62
384	20230915	123300	230016370	12530	12530	12540	12530	21
385	20230915	123200	229753180	12530	12530	12530	12530	0
386	20230915	123100	229753180	12530	12530	12540	12530	82
387	20230915	123000	228725670	12530	12530	12530	12530	23
388	20230915	122900	228437480	12530	12540	12540	12530	76
389	20230915	122800	227484470	12540	12540	12540	12540	3
390	20230915	122700	227446850	12540	12540	12540	12540	40
391	20230915	122600	226945250	12540	12540	12540	12540	106
392	20230915	122500	225616010	12530	12530	12530	12530	3
393	20230915	122400	225578420	12540	12540	12540	12540	3
394	20230915	122300	225540800	12540	12540	12540	12540	1
395	20230915	122200	225528260	12520	12520	12520	12520	19
396	20230915	122100	225290380	12520	12520	12520	12520	0
397	20230915	122000	225290380	12520	12550	12550	12520	102
398	20230915	121900	224010340	12550	12510	12550	12510	242
399	20230915	121800	220981000	12500	12500	12500	12490	129
400	20230915	121700	219368880	12490	12500	12500	12490	217
401	20230915	121600	216656780	12490	12510	12510	12490	987
402	20230915	121500	204320010	12510	12510	12510	12510	2
403	20230915	121400	204294990	12510	12510	12510	12510	169
404	20230915	121300	202180800	12520	12520	12520	12520	1
405	20230915	121200	202168280	12510	12510	12510	12510	32
406	20230915	121100	201767960	12510	12510	12510	12510	0
407	20230915	121000	201767960	12510	12510	12520	12510	58
408	20230915	120900	201042370	12520	12510	12520	12510	3
409	20230915	120800	201004830	12520	12520	12520	12520	1
410	20230915	120700	200992310	12510	12510	12510	12510	4
411	20230915	120600	200942270	12520	12510	12520	12510	29
412	20230915	120500	200579450	12510	12510	12510	12510	12
413	20230915	120400	200429330	12520	12510	12520	12510	3
414	20230915	120300	200391790	12520	12510	12520	12510	16
415	20230915	120200	200191620	12510	12510	12510	12510	23
416	20230915	120100	199903890	12520	12510	12520	12510	3
417	20230915	120000	199866350	12510	12510	12510	12510	0
418	20230915	115900	199866350	12510	12510	12510	12510	34
419	20230915	115800	199441010	12510	12510	12510	12510	2
420	20230915	115700	199415990	12510	12510	12510	12510	24
421	20230915	115600	199115750	12510	12520	12520	12510	12
422	20230915	115500	198965540	12520	12520	12520	12520	181
423	20230915	115400	196699420	12520	12520	12520	12520	0
424	20230915	115300	196699420	12520	12520	12520	12520	25
425	20230915	115200	196386420	12520	12520	12520	12520	3
426	20230915	115100	196348860	12530	12530	12530	12530	1
427	20230915	115000	196336330	12520	12520	12520	12520	2
428	20230915	114900	196311290	12520	12530	12530	12520	28
429	20230915	114800	195960690	12520	12530	12530	12520	4
430	20230915	114700	195910600	12520	12520	12520	12520	18
431	20230915	114600	195685240	12530	12530	12530	12530	2
432	20230915	114500	195660180	12520	12530	12530	12520	4
433	20230915	114400	195610090	12520	12510	12520	12510	78
434	20230915	114300	194633720	12510	12510	12510	12510	279
435	20230915	114200	191143430	12500	12500	12500	12500	26
436	20230915	114100	190818430	12510	12510	12510	12510	33
437	20230915	114000	190405600	12510	12510	12510	12510	0
438	20230915	113900	190405600	12510	12510	12510	12510	28
439	20230915	113800	190055320	12520	12520	12520	12520	19
440	20230915	113700	189817440	12510	12510	12510	12510	3
441	20230915	113600	189779910	12510	12520	12520	12510	15
442	20230915	113500	189592250	12510	12520	12520	12510	36
443	20230915	113400	189141790	12520	12520	12520	12520	3
444	20230915	113300	189104230	12530	12520	12530	12520	113
445	20230915	113200	187689460	12520	12520	12520	12520	0
446	20230915	113100	187689460	12520	12520	12520	12520	25
447	20230915	113000	187376460	12520	12520	12520	12520	1
448	20230915	112900	187363940	12520	12520	12520	12520	3
449	20230915	112800	187326380	12520	12520	12520	12520	2
450	20230915	112700	187301340	12540	12510	12540	12510	91
451	20230915	112600	186162120	12510	12520	12520	12510	79
452	20230915	112500	185173550	12520	12520	12520	12520	3
453	20230915	112400	185135990	12520	12520	12520	12520	1
454	20230915	112300	185123470	12520	12520	12520	12520	25
455	20230915	112200	184810470	12530	12520	12530	12520	40
456	20230915	112100	184309650	12520	12520	12520	12520	0
457	20230915	112000	184309650	12520	12520	12520	12520	3
458	20230915	111900	184272090	12530	12530	12530	12530	2
459	20230915	111800	184247030	12530	12520	12530	12520	4
460	20230915	111700	184196940	12520	12520	12520	12510	324
461	20230915	111600	180142090	12530	12530	12530	12530	0
462	20230915	111500	180142090	12530	12530	12530	12530	8
463	20230915	111400	180041850	12530	12530	12530	12530	26
464	20230915	111300	179716070	12530	12530	12530	12530	33
465	20230915	111200	179302580	12530	12530	12530	12530	2
466	20230915	111100	179277520	12530	12530	12530	12530	3
467	20230915	111000	179239930	12530	12530	12540	12530	203
468	20230915	110900	176694830	12530	12540	12540	12530	7
469	20230915	110800	176607070	12540	12540	12540	12540	5
470	20230915	110700	176544370	12530	12530	12530	12530	15
471	20230915	110600	176356420	12530	12530	12530	12530	25
472	20230915	110500	176043170	12530	12530	12530	12530	0
473	20230915	110400	176043170	12530	12530	12530	12530	3
474	20230915	110300	176005580	12540	12530	12540	12530	8
475	20230915	110200	175905290	12530	12520	12530	12520	70
476	20230915	110100	175028250	12520	12520	12520	12520	2
477	20230915	110000	175003210	12530	12510	12530	12510	123
478	20230915	105900	173464230	12510	12510	12520	12510	216
479	20230915	105800	170762060	12510	12520	12520	12510	273
480	20230915	105700	167346120	12520	12520	12520	12520	9
481	20230915	105600	167233440	12520	12520	12520	12520	39
482	20230915	105500	166745160	12520	12520	12520	12510	62
483	20230915	105400	165969070	12530	12530	12530	12530	1
484	20230915	105300	165956540	12520	12520	12520	12520	95
485	20230915	105200	164767140	12520	12520	12520	12510	196
486	20230915	105100	162313530	12530	12530	12530	12530	0
487	20230915	105000	162313530	12530	12530	12530	12520	4
488	20230915	104900	162263430	12520	12520	12520	12520	10
489	20230915	104800	162138230	12520	12530	12530	12520	4
490	20230915	104700	162088140	12520	12520	12530	12520	69
491	20230915	104600	161223780	12510	12520	12520	12510	121
492	20230915	104500	159709050	12520	12520	12520	12520	3
493	20230915	104400	159671490	12520	12520	12520	12520	3
494	20230915	104300	159633930	12520	12530	12530	12520	125
495	20230915	104200	158067880	12520	12520	12520	12520	3
496	20230915	104100	158030320	12540	12520	12540	12520	417
497	20230915	104000	152805530	12520	12520	12520	12520	44
498	20230915	103900	152254650	12520	12520	12520	12520	15
499	20230915	103800	152066850	12530	12530	12530	12530	40
500	20230915	103700	151565650	12520	12510	12530	12510	8
501	20230915	103600	151465480	12510	12510	12510	12510	362
502	20230915	103500	146936860	12510	12510	12510	12510	0
503	20230915	103400	146936860	12510	12510	12510	12510	3
504	20230915	103300	146899330	12520	12510	12520	12510	59
505	20230915	103200	146160680	12500	12500	12500	12500	0
506	20230915	103100	146160680	12500	12500	12500	12500	2
507	20230915	103000	146135680	12500	12510	12510	12500	303
508	20230915	102900	142345470	12510	12510	12510	12510	0
509	20230915	102800	142345470	12510	12510	12510	12510	2
510	20230915	102700	142320450	12530	12510	12530	12510	201
511	20230915	102600	139805920	12510	12520	12520	12510	123
512	20230915	102500	138265990	12520	12500	12520	12500	134
513	20230915	102400	136589520	12500	12500	12500	12500	23
514	20230915	102300	136302020	12500	12510	12510	12500	22
515	20230915	102200	136026810	12510	12500	12510	12500	357
516	20230915	102100	131563310	12490	12490	12490	12490	0
517	20230915	102000	131563310	12490	12490	12490	12490	2
518	20230915	101900	131538330	12480	12480	12490	12480	229
519	20230915	101800	128679280	12490	12490	12490	12490	37
520	20230915	101700	128217150	12490	12500	12500	12490	3
521	20230915	101600	128179670	12500	12490	12500	12470	277
522	20230915	101500	124721790	12490	12500	12500	12490	568
523	20230915	101400	117622890	12510	12510	12510	12510	90
524	20230915	101300	116496990	12510	12510	12510	12510	10
525	20230915	101200	116371890	12510	12510	12510	12510	3
526	20230915	101100	116334360	12520	12510	12520	12510	70
527	20230915	101000	115457990	12510	12520	12520	12500	324
528	20230915	100900	111404990	12510	12510	12510	12510	62
529	20230915	100800	110629370	12510	12520	12520	12510	182
530	20230915	100700	108350850	12510	12520	12530	12510	47
531	20230915	100600	107762240	12520	12520	12520	12520	4
532	20230915	100500	107712160	12530	12530	12530	12510	719
533	20230915	100400	98708160	12540	12540	12540	12540	92
534	20230915	100300	97554480	12540	12540	12540	12540	72
535	20230915	100200	96651600	12540	12540	12540	12540	0
536	20230915	100100	96651600	12540	12540	12540	12540	15
537	20230915	100000	96463500	12550	12540	12550	12540	162
538	20230915	095900	94432000	12550	12550	12550	12550	163
539	20230915	095800	92386350	12550	12550	12550	12550	13
540	20230915	095700	92223200	12550	12550	12550	12550	0
541	20230915	095600	92223200	12550	12550	12550	12550	27
542	20230915	095500	91884350	12550	12560	12560	12550	215
543	20230915	095400	89186080	12560	12540	12560	12540	51
544	20230915	095300	88546520	12540	12540	12540	12540	3
545	20230915	095200	88508900	12570	12550	12570	12540	63
546	20230915	095100	87718250	12540	12550	12550	12540	228
547	20230915	095000	84858070	12540	12540	12540	12540	33
548	20230915	094900	84444250	12540	12540	12570	12540	35
549	20230915	094800	84005290	12550	12540	12550	12540	92
550	20230915	094700	82850850	12550	12580	12580	12550	141
551	20230915	094600	81078590	12580	12570	12580	12570	26
552	20230915	094500	80751760	12570	12590	12590	12570	4
553	20230915	094400	80701460	12590	12590	12590	12590	24
554	20230915	094300	80399300	12590	12590	12590	12590	0
555	20230915	094200	80399300	12590	12590	12590	12590	1
556	20230915	094100	80386710	12590	12590	12590	12590	12
557	20230915	094000	80235630	12590	12590	12590	12590	3
558	20230915	093900	80197860	12590	12590	12590	12590	5
559	20230915	093800	80134910	12590	12600	12600	12590	38
560	20230915	093700	79656240	12610	12600	12610	12600	15
561	20230915	093600	79467100	12590	12610	12610	12590	20
562	20230915	093500	79215220	12600	12600	12600	12600	72
563	20230915	093400	78308020	12600	12570	12600	12570	233
564	20230915	093300	75375960	12570	12570	12570	12570	0
565	20230915	093200	75375960	12570	12570	12570	12570	4
566	20230915	093100	75325680	12580	12580	12580	12580	1
567	20230915	093000	75313100	12580	12570	12580	12570	6
568	20230915	092900	75237670	12580	12580	12580	12580	0
569	20230915	092800	75237670	12580	12570	12580	12570	61
570	20230915	092700	74470690	12570	12550	12570	12550	108
571	20230915	092600	73114480	12540	12540	12540	12540	13
572	20230915	092500	72951460	12540	12540	12540	12540	308
573	20230915	092400	69089140	12540	12540	12540	12540	0
574	20230915	092300	69089140	12540	12540	12540	12540	22
575	20230915	092200	68813260	12540	12540	12540	12540	84
576	20230915	092100	67759900	12540	12540	12540	12540	11
577	20230915	092000	67621960	12580	12580	12580	12570	251
578	20230915	091900	64464430	12580	12580	12580	12580	36
579	20230915	091800	64011550	12580	12580	12580	12580	10
580	20230915	091700	63885750	12610	12610	12610	12610	0
581	20230915	091600	63885750	12610	12570	12610	12570	150
582	20230915	091500	61996280	12580	12600	12600	12580	150
583	20230915	091400	60107640	12600	12600	12600	12600	109
584	20230915	091300	58734240	12590	12590	12590	12590	500
585	20230915	091200	52439240	12590	12610	12630	12590	622
586	20230915	091100	44590810	12600	12590	12600	12590	64
587	20230915	091000	43784490	12600	12600	12600	12590	44
588	20230915	090900	43230220	12570	12570	12570	12570	100
589	20230915	090800	41973220	12570	12570	12570	12570	10
590	20230915	090700	41847520	12570	12570	12570	12570	0
591	20230915	090600	41847520	12570	12600	12610	12570	688
592	20230915	090500	33193640	12590	12590	12600	12590	528
593	20230915	090400	26543410	12600	12530	12620	12530	937
594	20230915	090300	14772740	12540	12540	12540	12540	1
595	20230915	090200	14760200	12530	12520	12540	12520	573
596	20230915	090100	7575640	12520	12520	12540	12520	182
597	20230915	090000	5295300	12530	12550	12550	12530	422