KissMeData/032960/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190600	590686080	12350	12350	12350	12350	442
3	20230908	190500	590686080	12350	12350	12350	12350	0
4	20230908	190400	590686080	12350	12350	12350	12350	0
5	20230908	190300	590686080	12350	12350	12350	12350	0
6	20230908	190200	590686080	12350	12350	12350	12350	0
7	20230908	190100	590686080	12350	12350	12350	12350	0
8	20230908	190000	590686080	12350	12350	12350	12350	0
9	20230908	185900	590686080	12350	12350	12350	12350	0
10	20230908	185800	590686080	12350	12350	12350	12350	0
11	20230908	185700	590686080	12350	12350	12350	12350	0
12	20230908	185600	590686080	12350	12350	12350	12350	0
13	20230908	185500	590686080	12350	12350	12350	12350	0
14	20230908	185400	590686080	12350	12350	12350	12350	0
15	20230908	185300	590686080	12350	12350	12350	12350	0
16	20230908	185200	590686080	12350	12350	12350	12350	0
17	20230908	185100	590686080	12350	12350	12350	12350	0
18	20230908	185000	590686080	12350	12350	12350	12350	0
19	20230908	184900	590686080	12350	12350	12350	12350	0
20	20230908	184800	590686080	12350	12350	12350	12350	0
21	20230908	184700	590686080	12350	12350	12350	12350	0
22	20230908	184600	590686080	12350	12350	12350	12350	0
23	20230908	184500	590686080	12350	12350	12350	12350	0
24	20230908	184400	590686080	12350	12350	12350	12350	0
25	20230908	184300	590686080	12350	12350	12350	12350	0
26	20230908	184200	590686080	12350	12350	12350	12350	0
27	20230908	184100	590686080	12350	12350	12350	12350	0
28	20230908	184000	590686080	12350	12350	12350	12350	0
29	20230908	183900	590686080	12350	12350	12350	12350	0
30	20230908	183800	590686080	12350	12350	12350	12350	0
31	20230908	183700	590686080	12350	12350	12350	12350	0
32	20230908	183600	590686080	12350	12350	12350	12350	442
33	20230908	183500	590686080	12350	12350	12350	12350	0
34	20230908	183400	590686080	12350	12350	12350	12350	0
35	20230908	183300	590686080	12350	12350	12350	12350	0
36	20230908	183200	590686080	12350	12350	12350	12350	0
37	20230908	183100	590686080	12350	12350	12350	12350	0
38	20230908	183000	590686080	12350	12350	12350	12350	0
39	20230908	182900	590686080	12350	12350	12350	12350	0
40	20230908	182800	590686080	12350	12350	12350	12350	0
41	20230908	182700	590686080	12350	12350	12350	12350	0
42	20230908	182600	590686080	12350	12350	12350	12350	0
43	20230908	182500	590686080	12350	12350	12350	12350	0
44	20230908	182400	590686080	12350	12350	12350	12350	0
45	20230908	182300	590686080	12350	12350	12350	12350	0
46	20230908	182200	590686080	12350	12350	12350	12350	0
47	20230908	182100	590686080	12350	12350	12350	12350	0
48	20230908	182000	590686080	12350	12350	12350	12350	0
49	20230908	181900	590686080	12350	12350	12350	12350	0
50	20230908	181800	590686080	12350	12350	12350	12350	0
51	20230908	181700	590686080	12350	12350	12350	12350	0
52	20230908	181600	590686080	12350	12350	12350	12350	0
53	20230908	181500	590686080	12350	12350	12350	12350	0
54	20230908	181400	590686080	12350	12350	12350	12350	0
55	20230908	181300	590686080	12350	12350	12350	12350	0
56	20230908	181200	590686080	12350	12350	12350	12350	0
57	20230908	181100	590686080	12350	12350	12350	12350	0
58	20230908	181000	590686080	12350	12350	12350	12350	0
59	20230908	180900	590686080	12350	12350	12350	12350	0
60	20230908	180800	590686080	12350	12350	12350	12350	0
61	20230908	180700	590686080	12350	12350	12350	12350	0
62	20230908	180600	590686080	12350	12350	12350	12350	442
63	20230908	180500	590686080	12350	12350	12350	12350	0
64	20230908	180400	590686080	12350	12350	12350	12350	0
65	20230908	180300	590686080	12350	12350	12350	12350	0
66	20230908	180200	590686080	12350	12350	12350	12350	0
67	20230908	180100	590686080	12350	12350	12350	12350	0
68	20230908	180000	590686080	12350	12350	12350	12350	0
69	20230908	175900	590686080	12350	12350	12350	12350	0
70	20230908	175800	590686080	12350	12350	12350	12350	0
71	20230908	175700	590686080	12350	12350	12350	12350	0
72	20230908	175600	590686080	12350	12350	12350	12350	0
73	20230908	175500	590686080	12350	12350	12350	12350	0
74	20230908	175400	590686080	12350	12350	12350	12350	0
75	20230908	175300	590686080	12350	12350	12350	12350	0
76	20230908	175200	590686080	12350	12350	12350	12350	0
77	20230908	175100	590686080	12350	12350	12350	12350	0
78	20230908	175000	590686080	12350	12350	12350	12350	0
79	20230908	174900	590686080	12350	12350	12350	12350	0
80	20230908	174800	590686080	12350	12350	12350	12350	0
81	20230908	174700	590686080	12350	12350	12350	12350	0
82	20230908	174600	590686080	12350	12350	12350	12350	0
83	20230908	174500	590686080	12350	12350	12350	12350	0
84	20230908	174400	590686080	12350	12350	12350	12350	0
85	20230908	174300	590686080	12350	12350	12350	12350	0
86	20230908	174200	590686080	12350	12350	12350	12350	0
87	20230908	174100	590686080	12350	12350	12350	12350	0
88	20230908	174000	590686080	12350	12350	12350	12350	0
89	20230908	173900	590686080	12350	12350	12350	12350	0
90	20230908	173800	590686080	12350	12350	12350	12350	0
91	20230908	173700	590686080	12350	12350	12350	12350	0
92	20230908	173600	590686080	12350	12350	12350	12350	442
93	20230908	173500	590686080	12350	12350	12350	12350	0
94	20230908	173400	590686080	12350	12350	12350	12350	0
95	20230908	173300	590686080	12350	12350	12350	12350	0
96	20230908	173200	590686080	12350	12350	12350	12350	0
97	20230908	173100	590686080	12350	12350	12350	12350	0
98	20230908	173000	590686080	12350	12350	12350	12350	0
99	20230908	172900	590686080	12350	12350	12350	12350	0
100	20230908	172800	590686080	12350	12350	12350	12350	0
101	20230908	172700	590686080	12350	12350	12350	12350	0
102	20230908	172600	590686080	12350	12350	12350	12350	0
103	20230908	172500	590686080	12350	12350	12350	12350	0
104	20230908	172400	590686080	12350	12350	12350	12350	0
105	20230908	172300	590686080	12350	12350	12350	12350	0
106	20230908	172200	590686080	12350	12350	12350	12350	0
107	20230908	172100	590686080	12350	12350	12350	12350	0
108	20230908	172000	590686080	12350	12350	12350	12350	0
109	20230908	171900	590686080	12350	12350	12350	12350	0
110	20230908	171800	590686080	12350	12350	12350	12350	0
111	20230908	171700	590686080	12350	12350	12350	12350	0
112	20230908	171600	590686080	12350	12350	12350	12350	0
113	20230908	171500	590686080	12350	12350	12350	12350	0
114	20230908	171400	590686080	12350	12350	12350	12350	0
115	20230908	171300	590686080	12350	12350	12350	12350	0
116	20230908	171200	590686080	12350	12350	12350	12350	0
117	20230908	171100	590686080	12350	12350	12350	12350	0
118	20230908	171000	590686080	12350	12350	12350	12350	0
119	20230908	170900	590686080	12350	12350	12350	12350	0
120	20230908	170800	590686080	12350	12350	12350	12350	0
121	20230908	170700	590686080	12350	12350	12350	12350	0
122	20230908	170600	590686080	12350	12350	12350	12350	442
123	20230908	170500	590686080	12350	12350	12350	12350	0
124	20230908	170400	590686080	12350	12350	12350	12350	0
125	20230908	170300	590686080	12350	12350	12350	12350	0
126	20230908	170200	590686080	12350	12350	12350	12350	0
127	20230908	170100	590686080	12350	12350	12350	12350	0
128	20230908	170000	590686080	12350	12350	12350	12350	0
129	20230908	165900	590686080	12350	12350	12350	12350	0
130	20230908	165800	590686080	12350	12350	12350	12350	0
131	20230908	165700	590686080	12350	12350	12350	12350	0
132	20230908	165600	590686080	12350	12350	12350	12350	0
133	20230908	165500	590686080	12350	12350	12350	12350	0
134	20230908	165400	590686080	12350	12350	12350	12350	0
135	20230908	165300	590686080	12350	12350	12350	12350	0
136	20230908	165200	590686080	12350	12350	12350	12350	0
137	20230908	165100	590686080	12350	12350	12350	12350	0
138	20230908	165000	590686080	12350	12350	12350	12350	0
139	20230908	164900	590686080	12350	12350	12350	12350	0
140	20230908	164800	590686080	12350	12350	12350	12350	0
141	20230908	164700	590686080	12350	12350	12350	12350	0
142	20230908	164600	590686080	12350	12350	12350	12350	0
143	20230908	164500	590686080	12350	12350	12350	12350	0
144	20230908	164400	590686080	12350	12350	12350	12350	0
145	20230908	164300	590686080	12350	12350	12350	12350	0
146	20230908	164200	590686080	12350	12350	12350	12350	0
147	20230908	164100	590686080	12350	12350	12350	12350	0
148	20230908	164000	590686080	12350	12350	12350	12350	0
149	20230908	163900	590686080	12350	12350	12350	12350	0
150	20230908	163800	590686080	12350	12350	12350	12350	0
151	20230908	163700	590686080	12350	12350	12350	12350	0
152	20230908	163600	590686080	12350	12350	12350	12350	442
153	20230908	163500	590686080	12350	12350	12350	12350	0
154	20230908	163400	590686080	12350	12350	12350	12350	0
155	20230908	163300	590686080	12350	12350	12350	12350	0
156	20230908	163200	590686080	12350	12350	12350	12350	0
157	20230908	163100	590686080	12350	12350	12350	12350	0
158	20230908	163000	590686080	12350	12350	12350	12350	0
159	20230908	162900	590686080	12350	12350	12350	12350	0
160	20230908	162800	590686080	12350	12350	12350	12350	0
161	20230908	162700	590686080	12350	12350	12350	12350	0
162	20230908	162600	590686080	12350	12350	12350	12350	0
163	20230908	162500	590686080	12350	12350	12350	12350	0
164	20230908	162400	590686080	12350	12350	12350	12350	0
165	20230908	162300	590686080	12350	12350	12350	12350	0
166	20230908	162200	590686080	12350	12350	12350	12350	0
167	20230908	162100	590686080	12350	12350	12350	12350	0
168	20230908	162000	590686080	12350	12350	12350	12350	0
169	20230908	161900	590686080	12350	12350	12350	12350	0
170	20230908	161800	590686080	12350	12350	12350	12350	0
171	20230908	161700	590686080	12350	12350	12350	12350	0
172	20230908	161600	590686080	12350	12350	12350	12350	0
173	20230908	161500	590686080	12350	12350	12350	12350	0
174	20230908	161400	590686080	12350	12350	12350	12350	0
175	20230908	161300	590686080	12350	12350	12350	12350	0
176	20230908	161200	590686080	12350	12350	12350	12350	0
177	20230908	161100	590686080	12350	12350	12350	12350	0
178	20230908	161000	590686080	12350	12350	12350	12350	0
179	20230908	160900	590686080	12350	12350	12350	12350	0
180	20230908	160800	590686080	12350	12350	12350	12350	0
181	20230908	160700	590686080	12350	12350	12350	12350	0
182	20230908	160600	590686080	12350	12350	12350	12350	442
183	20230908	160500	590686080	12350	12350	12350	12350	0
184	20230908	160400	590686080	12350	12350	12350	12350	0
185	20230908	160300	590686080	12350	12350	12350	12350	0
186	20230908	160200	590686080	12350	12350	12350	12350	0
187	20230908	160100	590686080	12350	12350	12350	12350	0
188	20230908	160000	590686080	12350	12350	12350	12350	0
189	20230908	155900	590686080	12350	12350	12350	12350	0
190	20230908	155800	590686080	12350	12350	12350	12350	0
191	20230908	155700	590686080	12350	12350	12350	12350	0
192	20230908	155600	590686080	12350	12350	12350	12350	0
193	20230908	155500	590686080	12350	12350	12350	12350	0
194	20230908	155400	590686080	12350	12350	12350	12350	0
195	20230908	155300	590686080	12350	12350	12350	12350	0
196	20230908	155200	590686080	12350	12350	12350	12350	0
197	20230908	155100	590686080	12350	12350	12350	12350	0
198	20230908	155000	590686080	12350	12350	12350	12350	0
199	20230908	154900	590686080	12350	12350	12350	12350	0
200	20230908	154800	590686080	12350	12350	12350	12350	0
201	20230908	154700	590686080	12350	12350	12350	12350	0
202	20230908	154600	590686080	12350	12350	12350	12350	0
203	20230908	154500	590686080	12350	12350	12350	12350	0
204	20230908	154400	590686080	12350	12350	12350	12350	0
205	20230908	154300	590686080	12350	12350	12350	12350	0
206	20230908	154200	590686080	12350	12350	12350	12350	0
207	20230908	154100	590686080	12350	12350	12350	12350	0
208	20230908	154000	590686080	12350	12350	12350	12350	0
209	20230908	153900	590686080	12350	12350	12350	12350	0
210	20230908	153800	590686080	12350	12350	12350	12350	0
211	20230908	153700	590686080	12350	12350	12350	12350	0
212	20230908	153600	590686080	12350	12350	12350	12350	442
213	20230908	153500	590686080	12350	12350	12350	12350	0
214	20230908	153400	590686080	12350	12350	12350	12350	0
215	20230908	153300	590686080	12350	12350	12350	12350	0
216	20230908	153200	590686080	12350	12350	12350	12350	0
217	20230908	153100	590686080	12350	12350	12350	12350	0
218	20230908	153000	590686080	12350	12350	12350	12350	442
219	20230908	152900	585227380	12350	12350	12350	12350	0
220	20230908	152800	585227380	12350	12350	12350	12350	0
221	20230908	152700	585227380	12350	12350	12350	12350	0
222	20230908	152600	585227380	12350	12350	12350	12350	0
223	20230908	152500	585227380	12350	12350	12350	12350	0
224	20230908	152400	585227380	12350	12350	12350	12350	0
225	20230908	152300	585227380	12350	12350	12350	12350	0
226	20230908	152200	585227380	12350	12350	12350	12350	0
227	20230908	152100	585227380	12350	12350	12350	12350	0
228	20230908	152000	585227380	12350	12350	12350	12350	0
229	20230908	151900	585227380	12350	12350	12350	12350	244
230	20230908	151800	582213980	12350	12360	12360	12350	209
231	20230908	151700	579632730	12360	12360	12360	12360	1
232	20230908	151600	579620370	12370	12370	12370	12370	0
233	20230908	151500	579620370	12370	12370	12370	12370	0
234	20230908	151400	579620370	12370	12400	12400	12370	211
235	20230908	151300	577004000	12400	12380	12400	12380	791
236	20230908	151200	567196270	12380	12380	12380	12380	1
237	20230908	151100	567183890	12380	12380	12380	12380	0
238	20230908	151000	567183890	12380	12380	12380	12380	0
239	20230908	150900	567183890	12380	12380	12380	12380	29
240	20230908	150800	566824870	12380	12380	12380	12380	0
241	20230908	150700	566824870	12380	12380	12380	12380	300
242	20230908	150600	563110870	12380	12380	12380	12380	0
243	20230908	150500	563110870	12380	12380	12380	12380	0
244	20230908	150400	563110870	12380	12380	12380	12380	0
245	20230908	150300	563110870	12380	12380	12380	12380	0
246	20230908	150200	563110870	12380	12380	12380	12380	0
247	20230908	150100	563110870	12380	12380	12380	12380	0
248	20230908	150000	563110870	12380	12380	12380	12380	0
249	20230908	145900	563110870	12380	12380	12380	12380	0
250	20230908	145800	563110870	12380	12380	12380	12380	0
251	20230908	145700	563110870	12380	12380	12380	12380	0
252	20230908	145600	563110870	12380	12380	12380	12380	0
253	20230908	145500	563110870	12380	12380	12380	12380	0
254	20230908	145400	563110870	12380	12380	12380	12380	186
255	20230908	145300	560808190	12380	12380	12380	12380	176
256	20230908	145200	558629310	12390	12390	12390	12390	0
257	20230908	145100	558629310	12390	12390	12390	12390	0
258	20230908	145000	558629310	12390	12390	12390	12390	0
259	20230908	144900	558629310	12390	12390	12390	12390	0
260	20230908	144800	558629310	12390	12390	12390	12390	121
261	20230908	144700	557130120	12390	12390	12390	12390	0
262	20230908	144600	557130120	12390	12390	12390	12390	0
263	20230908	144500	557130120	12390	12390	12390	12390	2
264	20230908	144400	557105340	12390	12390	12390	12390	3
265	20230908	144300	557068170	12390	12390	12390	12390	0
266	20230908	144200	557068170	12390	12390	12390	12390	0
267	20230908	144100	557068170	12390	12390	12390	12390	0
268	20230908	144000	557068170	12390	12390	12390	12390	0
269	20230908	143900	557068170	12390	12390	12390	12390	0
270	20230908	143800	557068170	12390	12390	12390	12390	0
271	20230908	143700	557068170	12390	12390	12390	12390	3
272	20230908	143600	557031000	12350	12350	12350	12350	0
273	20230908	143500	557031000	12350	12350	12350	12350	0
274	20230908	143400	557031000	12350	12350	12350	12350	0
275	20230908	143300	557031000	12350	12350	12350	12350	0
276	20230908	143200	557031000	12350	12350	12350	12350	1
277	20230908	143100	557018650	12340	12340	12340	12340	61
278	20230908	143000	556265910	12340	12340	12340	12340	50
279	20230908	142900	555648910	12340	12330	12340	12330	200
280	20230908	142800	553181910	12330	12330	12330	12330	0
281	20230908	142700	553181910	12330	12330	12330	12330	7
282	20230908	142600	553095600	12330	12330	12330	12330	55
283	20230908	142500	552417450	12320	12320	12320	12320	0
284	20230908	142400	552417450	12320	12320	12320	12320	0
285	20230908	142300	552417450	12320	12320	12320	12320	0
286	20230908	142200	552417450	12320	12320	12320	12320	0
287	20230908	142100	552417450	12320	12320	12320	12320	0
288	20230908	142000	552417450	12320	12320	12320	12320	0
289	20230908	141900	552417450	12320	12320	12320	12320	34
290	20230908	141800	551998570	12310	12310	12310	12310	0
291	20230908	141700	551998570	12310	12310	12310	12310	0
292	20230908	141600	551998570	12310	12330	12330	12310	63
293	20230908	141500	551221820	12330	12330	12330	12330	12
294	20230908	141400	551073860	12330	12330	12330	12330	12
295	20230908	141300	550925900	12330	12330	12330	12330	12
296	20230908	141200	550777940	12330	12330	12330	12330	12
297	20230908	141100	550629980	12330	12330	12330	12330	43
298	20230908	141000	550099790	12330	12340	12340	12330	28
299	20230908	140900	549754360	12340	12340	12340	12340	7
300	20230908	140800	549667980	12340	12340	12340	12340	10
301	20230908	140700	549544580	12340	12340	12340	12340	10
302	20230908	140600	549421180	12340	12340	12340	12340	60
303	20230908	140500	548680780	12340	12340	12340	12340	10
304	20230908	140400	548557380	12340	12340	12340	12340	21
305	20230908	140300	548298240	12340	12340	12340	12340	10
306	20230908	140200	548174840	12340	12340	12340	12340	10
307	20230908	140100	548051440	12340	12340	12340	12340	10
308	20230908	140000	547928040	12340	12340	12340	12340	93
309	20230908	135900	546780420	12340	12340	12340	12340	83
310	20230908	135800	545756200	12340	12340	12370	12340	38
311	20230908	135700	545286470	12340	12340	12340	12340	10
312	20230908	135600	545163070	12340	12340	12340	12340	11
313	20230908	135500	545027330	12340	12340	12340	12340	11
314	20230908	135400	544891590	12340	12330	12340	12330	73
315	20230908	135300	543990800	12330	12330	12330	12330	12
316	20230908	135200	543842840	12330	12330	12330	12330	12
317	20230908	135100	543694880	12330	12330	12330	12330	11
318	20230908	135000	543559250	12330	12330	12330	12330	11
319	20230908	134900	543423620	12330	12330	12330	12330	11
320	20230908	134800	543287990	12330	12330	12340	12330	390
321	20230908	134700	538477450	12340	12340	12340	12340	11
322	20230908	134600	538341710	12340	12350	12350	12340	43
323	20230908	134500	537810720	12350	12340	12390	12340	74
324	20230908	134400	536896430	12340	12330	12340	12330	291
325	20230908	134300	533305580	12330	12330	12330	12330	5
326	20230908	134200	533243930	12330	12330	12330	12330	1
327	20230908	134100	533231600	12310	12310	12310	12310	0
328	20230908	134000	533231600	12310	12310	12310	12310	0
329	20230908	133900	533231600	12310	12310	12310	12310	0
330	20230908	133800	533231600	12310	12310	12310	12310	0
331	20230908	133700	533231600	12310	12310	12310	12310	0
332	20230908	133600	533231600	12310	12320	12320	12310	178
333	20230908	133500	531039970	12350	12350	12350	12350	5
334	20230908	133400	530978220	12300	12300	12300	12300	0
335	20230908	133300	530978220	12300	12300	12300	12300	0
336	20230908	133200	530978220	12300	12300	12300	12300	0
337	20230908	133100	530978220	12300	12340	12340	12300	135
338	20230908	133000	529313900	12350	12350	12350	12350	0
339	20230908	132900	529313900	12350	12350	12350	12350	5
340	20230908	132800	529252150	12350	12380	12380	12350	112
341	20230908	132700	527867890	12390	12390	12390	12390	0
342	20230908	132600	527867890	12390	12390	12390	12390	0
343	20230908	132500	527867890	12390	12390	12390	12390	0
344	20230908	132400	527867890	12390	12390	12390	12390	0
345	20230908	132300	527867890	12390	12390	12390	12390	0
346	20230908	132200	527867890	12390	12390	12390	12390	0
347	20230908	132100	527867890	12390	12390	12390	12390	0
348	20230908	132000	527867890	12390	12390	12390	12390	0
349	20230908	131900	527867890	12390	12390	12390	12390	0
350	20230908	131800	527867890	12390	12390	12390	12390	0
351	20230908	131700	527867890	12390	12390	12390	12390	0
352	20230908	131600	527867890	12390	12390	12390	12390	0
353	20230908	131500	527867890	12390	12390	12390	12390	0
354	20230908	131400	527867890	12390	12390	12390	12390	0
355	20230908	131300	527867890	12390	12390	12390	12390	0
356	20230908	131200	527867890	12390	12390	12390	12390	46
357	20230908	131100	527297950	12390	12390	12390	12390	22
358	20230908	131000	527025370	12390	12400	12400	12390	1014
359	20230908	130900	514461730	12410	12410	12410	12410	0
360	20230908	130800	514461730	12410	12410	12410	12410	0
361	20230908	130700	514461730	12410	12410	12410	12410	0
362	20230908	130600	514461730	12410	12410	12410	12410	0
363	20230908	130500	514461730	12410	12410	12410	12410	0
364	20230908	130400	514461730	12410	12410	12410	12410	0
365	20230908	130300	514461730	12410	12410	12410	12410	55
366	20230908	130200	513779180	12410	12410	12410	12410	10
367	20230908	130100	513655080	12410	12410	12410	12410	0
368	20230908	130000	513655080	12410	12410	12410	12410	0
369	20230908	125900	513655080	12410	12410	12410	12410	0
370	20230908	125800	513655080	12410	12410	12410	12410	11
371	20230908	125700	513518570	12410	12410	12410	12410	0
372	20230908	125600	513518570	12410	12410	12410	12410	0
373	20230908	125500	513518570	12410	12410	12410	12410	11
374	20230908	125400	513382060	12410	12410	12410	12410	0
375	20230908	125300	513382060	12410	12410	12410	12410	0
376	20230908	125200	513382060	12410	12410	12410	12410	13
377	20230908	125100	513220730	12420	12420	12420	12420	11
378	20230908	125000	513084110	12420	12420	12420	12420	12
379	20230908	124900	512935070	12420	12450	12450	12420	1023
380	20230908	124800	500199400	12470	12470	12470	12470	1269
381	20230908	124700	484374970	12470	12450	12470	12440	719
382	20230908	124600	475417010	12450	12440	12450	12440	319
383	20230908	124500	471445640	12440	12440	12450	12440	416
384	20230908	124400	466266630	12440	12440	12440	12440	0
385	20230908	124300	466266630	12440	12440	12440	12440	0
386	20230908	124200	466266630	12440	12440	12440	12440	0
387	20230908	124100	466266630	12440	12440	12440	12440	0
388	20230908	124000	466266630	12440	12440	12440	12440	20
389	20230908	123900	466017830	12440	12440	12440	12440	0
390	20230908	123800	466017830	12440	12440	12450	12440	11
391	20230908	123700	465880980	12440	12440	12440	12440	1
392	20230908	123600	465868540	12440	12440	12440	12440	10
393	20230908	123500	465744140	12450	12440	12450	12440	31
394	20230908	123400	465358480	12440	12440	12440	12440	0
395	20230908	123300	465358480	12440	12430	12440	12430	4
396	20230908	123200	465308730	12440	12430	12440	12430	6
397	20230908	123100	465234100	12400	12400	12400	12400	0
398	20230908	123000	465234100	12400	12400	12400	12400	0
399	20230908	122900	465234100	12400	12400	12400	12400	0
400	20230908	122800	465234100	12400	12400	12400	12400	0
401	20230908	122700	465234100	12400	12400	12400	12400	0
402	20230908	122600	465234100	12400	12400	12400	12400	0
403	20230908	122500	465234100	12400	12400	12400	12400	0
404	20230908	122400	465234100	12400	12400	12400	12400	0
405	20230908	122300	465234100	12400	12400	12400	12400	0
406	20230908	122200	465234100	12400	12400	12400	12400	0
407	20230908	122100	465234100	12400	12400	12400	12400	0
408	20230908	122000	465234100	12400	12400	12400	12400	0
409	20230908	121900	465234100	12400	12400	12400	12400	0
410	20230908	121800	465234100	12400	12400	12400	12400	0
411	20230908	121700	465234100	12400	12400	12400	12400	20
412	20230908	121600	464986100	12430	12410	12430	12390	501
413	20230908	121500	458774820	12410	12410	12410	12410	48
414	20230908	121400	458179140	12430	12410	12430	12410	15
415	20230908	121300	457992970	12430	12410	12430	12410	21
416	20230908	121200	457732340	12430	12430	12430	12410	55
417	20230908	121100	457049690	12420	12410	12420	12410	159
418	20230908	121000	455075780	12430	12430	12430	12430	0
419	20230908	120900	455075780	12430	12430	12430	12430	0
420	20230908	120800	455075780	12430	12430	12430	12430	0
421	20230908	120700	455075780	12430	12420	12430	12420	7
422	20230908	120600	454988830	12430	12430	12430	12430	20
423	20230908	120500	454740230	12440	12440	12440	12440	0
424	20230908	120400	454740230	12440	12420	12440	12420	28
425	20230908	120300	454392450	12440	12430	12440	12430	3
426	20230908	120200	454355150	12450	12450	12450	12450	50
427	20230908	120100	453732650	12450	12450	12450	12450	146
428	20230908	120000	451914950	12450	12450	12450	12440	29
429	20230908	115900	451554100	12450	12450	12450	12450	3
430	20230908	115800	451516750	12460	12460	12460	12460	2
431	20230908	115700	451491830	12460	12480	12480	12460	20
432	20230908	115600	451242590	12460	12460	12460	12460	56
433	20230908	115500	450544830	12460	12460	12460	12460	1
434	20230908	115400	450532370	12450	12450	12450	12450	49
435	20230908	115300	449922320	12460	12460	12460	12460	30
436	20230908	115200	449548520	12470	12470	12470	12470	0
437	20230908	115100	449548520	12470	12470	12470	12470	4
438	20230908	115000	449498640	12470	12470	12470	12470	0
439	20230908	114900	449498640	12470	12470	12470	12470	0
440	20230908	114800	449498640	12470	12470	12470	12470	0
441	20230908	114700	449498640	12470	12470	12470	12470	0
442	20230908	114600	449498640	12470	12470	12470	12470	2
443	20230908	114500	449473700	12480	12480	12480	12480	0
444	20230908	114400	449473700	12480	12480	12480	12480	0
445	20230908	114300	449473700	12480	12470	12480	12470	2
446	20230908	114200	449448750	12480	12480	12480	12480	0
447	20230908	114100	449448750	12480	12480	12480	12480	0
448	20230908	114000	449448750	12480	12470	12480	12470	2
449	20230908	113900	449423800	12480	12470	12480	12460	19
450	20230908	113800	449186840	12480	12470	12480	12470	268
451	20230908	113700	445842710	12480	12470	12480	12470	19
452	20230908	113600	445605770	12470	12470	12470	12470	32
453	20230908	113500	445206730	12480	12480	12480	12480	0
454	20230908	113400	445206730	12480	12480	12480	12480	0
455	20230908	113300	445206730	12480	12480	12480	12480	0
456	20230908	113200	445206730	12480	12480	12480	12480	1
457	20230908	113100	445194250	12480	12470	12480	12470	21
458	20230908	113000	444932360	12470	12470	12470	12470	2
459	20230908	112900	444907420	12480	12480	12480	12480	0
460	20230908	112800	444907420	12480	12480	12480	12480	0
461	20230908	112700	444907420	12480	12480	12480	12480	0
462	20230908	112600	444907420	12480	12480	12480	12480	0
463	20230908	112500	444907420	12480	12480	12480	12460	595
464	20230908	112400	437492110	12480	12480	12480	12480	0
465	20230908	112300	437492110	12480	12480	12480	12480	0
466	20230908	112200	437492110	12480	12450	12480	12450	77
467	20230908	112100	436533400	12450	12440	12450	12440	6
468	20230908	112000	436458750	12450	12430	12450	12420	101
469	20230908	111900	435204190	12450	12450	12450	12450	0
470	20230908	111800	435204190	12450	12450	12450	12450	0
471	20230908	111700	435204190	12450	12450	12450	12450	0
472	20230908	111600	435204190	12450	12440	12450	12440	101
473	20230908	111500	433947740	12450	12450	12450	12450	27
474	20230908	111400	433611590	12460	12460	12460	12460	12
475	20230908	111300	433462070	12470	12460	12470	12460	294
476	20230908	111200	429797690	12460	12440	12470	12440	142
477	20230908	111100	428028840	12440	12440	12450	12440	10
478	20230908	111000	427904430	12440	12430	12440	12430	69
479	20230908	110900	427046710	12440	12440	12440	12440	2
480	20230908	110800	427021830	12440	12440	12440	12440	3
481	20230908	110700	426984510	12440	12440	12440	12440	2
482	20230908	110600	426959630	12420	12420	12420	12420	8
483	20230908	110500	426860270	12450	12450	12450	12450	0
484	20230908	110400	426860270	12450	12450	12450	12450	0
485	20230908	110300	426860270	12450	12450	12450	12450	0
486	20230908	110200	426860270	12450	12450	12450	12450	0
487	20230908	110100	426860270	12450	12440	12450	12440	122
488	20230908	110000	425342380	12450	12450	12450	12450	50
489	20230908	105900	424719880	12450	12450	12450	12450	0
490	20230908	105800	424719880	12450	12450	12450	12450	0
491	20230908	105700	424719880	12450	12430	12450	12430	5
492	20230908	105600	424657670	12450	12450	12450	12450	0
493	20230908	105500	424657670	12450	12450	12450	12450	0
494	20230908	105400	424657670	12450	12430	12450	12430	23
495	20230908	105300	424371760	12420	12420	12420	12420	17
496	20230908	105200	424160620	12430	12430	12430	12430	0
497	20230908	105100	424160620	12430	12430	12430	12430	0
498	20230908	105000	424160620	12430	12410	12430	12410	56
499	20230908	104900	423465640	12430	12430	12430	12430	0
500	20230908	104800	423465640	12430	12430	12430	12430	2
501	20230908	104700	423440780	12450	12450	12450	12450	0
502	20230908	104600	423440780	12450	12450	12450	12450	0
503	20230908	104500	423440780	12450	12450	12450	12450	0
504	20230908	104400	423440780	12450	12450	12450	12450	0
505	20230908	104300	423440780	12450	12450	12450	12450	0
506	20230908	104200	423440780	12450	12450	12450	12450	4
507	20230908	104100	423390980	12450	12430	12450	12410	29
508	20230908	104000	423030770	12450	12450	12450	12450	0
509	20230908	103900	423030770	12450	12450	12450	12450	0
510	20230908	103800	423030770	12450	12440	12450	12440	2
511	20230908	103700	423005880	12440	12430	12440	12430	244
512	20230908	103600	419972950	12430	12430	12430	12430	0
513	20230908	103500	419972950	12430	12430	12430	12430	0
514	20230908	103400	419972950	12430	12430	12430	12430	0
515	20230908	103300	419972950	12430	12430	12430	12430	250
516	20230908	103200	416865450	12430	12430	12430	12430	67
517	20230908	103100	416032640	12430	12430	12430	12430	0
518	20230908	103000	416032640	12430	12430	12430	12430	30
519	20230908	102900	415659740	12430	12430	12430	12430	10
520	20230908	102800	415535440	12430	12420	12430	12420	29
521	20230908	102700	415175240	12430	12420	12430	12420	24
522	20230908	102600	414877140	12430	12430	12430	12430	0
523	20230908	102500	414877140	12430	12430	12430	12430	0
524	20230908	102400	414877140	12430	12430	12430	12430	2
525	20230908	102300	414852280	12430	12420	12430	12420	313
526	20230908	102200	410964690	12430	12420	12430	12420	3
527	20230908	102100	410927420	12430	12400	12430	12400	10
528	20230908	102000	410803300	12400	12400	12400	12390	900
529	20230908	101900	399643310	12400	12380	12400	12380	36
530	20230908	101800	399197540	12380	12380	12380	12380	1
531	20230908	101700	399185160	12360	12350	12360	12350	26
532	20230908	101600	398863870	12350	12350	12350	12350	0
533	20230908	101500	398863870	12350	12350	12350	12350	50
534	20230908	101400	398246370	12300	12300	12300	12300	0
535	20230908	101300	398246370	12300	12300	12300	12300	0
536	20230908	101200	398246370	12300	12300	12300	12300	0
537	20230908	101100	398246370	12300	12300	12300	12300	0
538	20230908	101000	398246370	12300	12300	12300	12300	0
539	20230908	100900	398246370	12300	12300	12300	12300	0
540	20230908	100800	398246370	12300	12300	12300	12300	62
541	20230908	100700	397483770	12350	12350	12350	12350	0
542	20230908	100600	397483770	12350	12350	12350	12350	100
543	20230908	100500	396248770	12360	12360	12360	12360	1
544	20230908	100400	396236410	12360	12360	12360	12360	0
545	20230908	100300	396236410	12360	12360	12360	12360	10
546	20230908	100200	396112810	12360	12360	12360	12360	0
547	20230908	100100	396112810	12360	12360	12360	12360	0
548	20230908	100000	396112810	12360	12360	12360	12360	1
549	20230908	095900	396100450	12390	12390	12390	12390	0
550	20230908	095800	396100450	12390	12390	12390	12370	15
551	20230908	095700	395914810	12410	12400	12410	12380	2632
552	20230908	095600	363267970	12400	12330	12410	12330	4481
553	20230908	095500	307796460	12330	12330	12330	12330	21
554	20230908	095400	307537530	12250	12250	12250	12250	0
555	20230908	095300	307537530	12250	12250	12250	12250	519
556	20230908	095200	301179780	12250	12250	12250	12250	124
557	20230908	095100	299660780	12250	12250	12250	12250	0
558	20230908	095000	299660780	12250	12250	12250	12250	100
559	20230908	094900	298435780	12250	12250	12250	12250	244
560	20230908	094800	295446780	12230	12230	12230	12230	0
561	20230908	094700	295446780	12230	12260	12260	12230	2262
562	20230908	094600	267759300	12260	12260	12260	12260	38
563	20230908	094500	267293420	12260	12260	12260	12260	3
564	20230908	094400	267256640	12320	12320	12320	12320	0
565	20230908	094300	267256640	12320	12330	12330	12320	67
566	20230908	094200	266431180	12370	12370	12370	12370	0
567	20230908	094100	266431180	12370	12300	12370	12300	2104
568	20230908	094000	240517990	12300	12270	12300	12270	728
569	20230908	093900	231568360	12200	12200	12200	12200	0
570	20230908	093800	231568360	12200	12200	12200	12200	2617
571	20230908	093700	199640960	12200	12290	12290	12200	2108
572	20230908	093600	173818330	12370	12370	12370	12370	0
573	20230908	093500	173818330	12370	12370	12370	12370	122
574	20230908	093400	172309190	12380	12310	12380	12270	446
575	20230908	093300	166820700	12380	12380	12380	12380	0
576	20230908	093200	166820700	12380	12380	12380	12380	1
577	20230908	093100	166808320	12380	12380	12380	12380	0
578	20230908	093000	166808320	12380	12380	12380	12380	82
579	20230908	092900	165793160	12310	12310	12310	12310	150
580	20230908	092800	163946660	12310	12380	12380	12310	711
581	20230908	092700	155194040	12310	12400	12400	12310	443
582	20230908	092600	149731690	12410	12410	12410	12410	0
583	20230908	092500	149731690	12410	12410	12450	12410	4
584	20230908	092400	149681970	12450	12450	12450	12450	0
585	20230908	092300	149681970	12450	12410	12450	12410	3
586	20230908	092200	149644660	12450	12450	12450	12450	0
587	20230908	092100	149644660	12450	12410	12450	12410	30
588	20230908	092000	149272190	12450	12450	12450	12450	0
589	20230908	091900	149272190	12450	12450	12450	12450	0
590	20230908	091800	149272190	12450	12420	12450	12420	2
591	20230908	091700	149247320	12460	12460	12460	12460	0
592	20230908	091600	149247320	12460	12460	12460	12460	0
593	20230908	091500	149247320	12460	12460	12460	12460	0
594	20230908	091400	149247320	12460	12450	12460	12450	501
595	20230908	091300	143009860	12470	12460	12470	12460	101
596	20230908	091200	141751390	12460	12460	12470	12400	20
597	20230908	091100	141503070	12470	12450	12470	12430	124
598	20230908	091000	139958080	12460	12420	12460	12390	1436
599	20230908	090900	122129940	12420	12480	12480	12420	116
600	20230908	090800	120685200	12490	12510	12520	12490	4
601	20230908	090700	120635180	12520	12520	12520	12520	10
602	20230908	090600	120509980	12540	12540	12540	12540	0
603	20230908	090500	120509980	12540	12540	12550	12480	1251
604	20230908	090400	104890770	12550	12530	12550	12530	199
605	20230908	090300	102394240	12530	12560	12560	12520	345
606	20230908	090200	98073490	12570	12570	12590	12550	385
607	20230908	090100	93231430	12570	12590	12590	12560	78
608	20230908	090000	92250390	12580	12370	12580	12370	7309