KissMeData/084010/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193900	276271660	12920	12920	12920	12920	39
3	20230908	193800	276271660	12920	12920	12920	12920	0
4	20230908	193700	276271660	12920	12920	12920	12920	0
5	20230908	193600	276271660	12920	12920	12920	12920	0
6	20230908	193500	276271660	12920	12920	12920	12920	0
7	20230908	193400	276271660	12920	12920	12920	12920	0
8	20230908	193300	276271660	12920	12920	12920	12920	0
9	20230908	193200	276271660	12920	12920	12920	12920	0
10	20230908	193100	276271660	12920	12920	12920	12920	0
11	20230908	193000	276271660	12920	12920	12920	12920	0
12	20230908	192900	276271660	12920	12920	12920	12920	0
13	20230908	192800	276271660	12920	12920	12920	12920	0
14	20230908	192700	276271660	12920	12920	12920	12920	0
15	20230908	192600	276271660	12920	12920	12920	12920	0
16	20230908	192500	276271660	12920	12920	12920	12920	0
17	20230908	192400	276271660	12920	12920	12920	12920	0
18	20230908	192300	276271660	12920	12920	12920	12920	0
19	20230908	192200	276271660	12920	12920	12920	12920	0
20	20230908	192100	276271660	12920	12920	12920	12920	0
21	20230908	192000	276271660	12920	12920	12920	12920	0
22	20230908	191900	276271660	12920	12920	12920	12920	0
23	20230908	191800	276271660	12920	12920	12920	12920	0
24	20230908	191700	276271660	12920	12920	12920	12920	0
25	20230908	191600	276271660	12920	12920	12920	12920	0
26	20230908	191500	276271660	12920	12920	12920	12920	0
27	20230908	191400	276271660	12920	12920	12920	12920	0
28	20230908	191300	276271660	12920	12920	12920	12920	0
29	20230908	191200	276271660	12920	12920	12920	12920	0
30	20230908	191100	276271660	12920	12920	12920	12920	0
31	20230908	191000	276271660	12920	12920	12920	12920	0
32	20230908	190900	276271660	12920	12920	12920	12920	39
33	20230908	190800	276271660	12920	12920	12920	12920	0
34	20230908	190700	276271660	12920	12920	12920	12920	0
35	20230908	190600	276271660	12920	12920	12920	12920	0
36	20230908	190500	276271660	12920	12920	12920	12920	0
37	20230908	190400	276271660	12920	12920	12920	12920	0
38	20230908	190300	276271660	12920	12920	12920	12920	0
39	20230908	190200	276271660	12920	12920	12920	12920	0
40	20230908	190100	276271660	12920	12920	12920	12920	0
41	20230908	190000	276271660	12920	12920	12920	12920	0
42	20230908	185900	276271660	12920	12920	12920	12920	0
43	20230908	185800	276271660	12920	12920	12920	12920	0
44	20230908	185700	276271660	12920	12920	12920	12920	0
45	20230908	185600	276271660	12920	12920	12920	12920	0
46	20230908	185500	276271660	12920	12920	12920	12920	0
47	20230908	185400	276271660	12920	12920	12920	12920	0
48	20230908	185300	276271660	12920	12920	12920	12920	0
49	20230908	185200	276271660	12920	12920	12920	12920	0
50	20230908	185100	276271660	12920	12920	12920	12920	0
51	20230908	185000	276271660	12920	12920	12920	12920	0
52	20230908	184900	276271660	12920	12920	12920	12920	0
53	20230908	184800	276271660	12920	12920	12920	12920	0
54	20230908	184700	276271660	12920	12920	12920	12920	0
55	20230908	184600	276271660	12920	12920	12920	12920	0
56	20230908	184500	276271660	12920	12920	12920	12920	0
57	20230908	184400	276271660	12920	12920	12920	12920	0
58	20230908	184300	276271660	12920	12920	12920	12920	0
59	20230908	184200	276271660	12920	12920	12920	12920	0
60	20230908	184100	276271660	12920	12920	12920	12920	0
61	20230908	184000	276271660	12920	12920	12920	12920	0
62	20230908	183900	276271660	12920	12920	12920	12920	39
63	20230908	183800	276271660	12920	12920	12920	12920	0
64	20230908	183700	276271660	12920	12920	12920	12920	0
65	20230908	183600	276271660	12920	12920	12920	12920	0
66	20230908	183500	276271660	12920	12920	12920	12920	0
67	20230908	183400	276271660	12920	12920	12920	12920	0
68	20230908	183300	276271660	12920	12920	12920	12920	0
69	20230908	183200	276271660	12920	12920	12920	12920	0
70	20230908	183100	276271660	12920	12920	12920	12920	0
71	20230908	183000	276271660	12920	12920	12920	12920	0
72	20230908	182900	276271660	12920	12920	12920	12920	0
73	20230908	182800	276271660	12920	12920	12920	12920	0
74	20230908	182700	276271660	12920	12920	12920	12920	0
75	20230908	182600	276271660	12920	12920	12920	12920	0
76	20230908	182500	276271660	12920	12920	12920	12920	0
77	20230908	182400	276271660	12920	12920	12920	12920	0
78	20230908	182300	276271660	12920	12920	12920	12920	0
79	20230908	182200	276271660	12920	12920	12920	12920	0
80	20230908	182100	276271660	12920	12920	12920	12920	0
81	20230908	182000	276271660	12920	12920	12920	12920	0
82	20230908	181900	276271660	12920	12920	12920	12920	0
83	20230908	181800	276271660	12920	12920	12920	12920	0
84	20230908	181700	276271660	12920	12920	12920	12920	0
85	20230908	181600	276271660	12920	12920	12920	12920	0
86	20230908	181500	276271660	12920	12920	12920	12920	0
87	20230908	181400	276271660	12920	12920	12920	12920	0
88	20230908	181300	276271660	12920	12920	12920	12920	0
89	20230908	181200	276271660	12920	12920	12920	12920	0
90	20230908	181100	276271660	12920	12920	12920	12920	0
91	20230908	181000	276271660	12920	12920	12920	12920	0
92	20230908	180900	276271660	12920	12920	12920	12920	39
93	20230908	180800	276271660	12920	12920	12920	12920	0
94	20230908	180700	276271660	12920	12920	12920	12920	0
95	20230908	180600	276271660	12920	12920	12920	12920	0
96	20230908	180500	276271660	12920	12920	12920	12920	0
97	20230908	180400	276271660	12920	12920	12920	12920	0
98	20230908	180300	276271660	12920	12920	12920	12920	0
99	20230908	180200	276271660	12920	12920	12920	12920	0
100	20230908	180100	276271660	12920	12920	12920	12920	0
101	20230908	180000	276271660	12920	12920	12920	12920	0
102	20230908	175900	276271660	12920	12920	12920	12920	0
103	20230908	175800	276271660	12920	12920	12920	12920	0
104	20230908	175700	276271660	12920	12920	12920	12920	0
105	20230908	175600	276271660	12920	12920	12920	12920	0
106	20230908	175500	276271660	12920	12920	12920	12920	0
107	20230908	175400	276271660	12920	12920	12920	12920	0
108	20230908	175300	276271660	12920	12920	12920	12920	0
109	20230908	175200	276271660	12920	12920	12920	12920	0
110	20230908	175100	276271660	12920	12920	12920	12920	0
111	20230908	175000	276271660	12920	12920	12920	12920	0
112	20230908	174900	276271660	12920	12920	12920	12920	0
113	20230908	174800	276271660	12920	12920	12920	12920	0
114	20230908	174700	276271660	12920	12920	12920	12920	0
115	20230908	174600	276271660	12920	12920	12920	12920	0
116	20230908	174500	276271660	12920	12920	12920	12920	0
117	20230908	174400	276271660	12920	12920	12920	12920	0
118	20230908	174300	276271660	12920	12920	12920	12920	0
119	20230908	174200	276271660	12920	12920	12920	12920	0
120	20230908	174100	276271660	12920	12920	12920	12920	0
121	20230908	174000	276271660	12920	12920	12920	12920	0
122	20230908	173900	276271660	12920	12920	12920	12920	39
123	20230908	173800	276271660	12920	12920	12920	12920	0
124	20230908	173700	276271660	12920	12920	12920	12920	0
125	20230908	173600	276271660	12920	12920	12920	12920	0
126	20230908	173500	276271660	12920	12920	12920	12920	0
127	20230908	173400	276271660	12920	12920	12920	12920	0
128	20230908	173300	276271660	12920	12920	12920	12920	0
129	20230908	173200	276271660	12920	12920	12920	12920	0
130	20230908	173100	276271660	12920	12920	12920	12920	0
131	20230908	173000	276271660	12920	12920	12920	12920	0
132	20230908	172900	276271660	12920	12920	12920	12920	0
133	20230908	172800	276271660	12920	12920	12920	12920	0
134	20230908	172700	276271660	12920	12920	12920	12920	0
135	20230908	172600	276271660	12920	12920	12920	12920	0
136	20230908	172500	276271660	12920	12920	12920	12920	0
137	20230908	172400	276271660	12920	12920	12920	12920	0
138	20230908	172300	276271660	12920	12920	12920	12920	0
139	20230908	172200	276271660	12920	12920	12920	12920	0
140	20230908	172100	276271660	12920	12920	12920	12920	0
141	20230908	172000	276271660	12920	12920	12920	12920	0
142	20230908	171900	276271660	12920	12920	12920	12920	0
143	20230908	171800	276271660	12920	12920	12920	12920	0
144	20230908	171700	276271660	12920	12920	12920	12920	0
145	20230908	171600	276271660	12920	12920	12920	12920	0
146	20230908	171500	276271660	12920	12920	12920	12920	0
147	20230908	171400	276271660	12920	12920	12920	12920	0
148	20230908	171300	276271660	12920	12920	12920	12920	0
149	20230908	171200	276271660	12920	12920	12920	12920	0
150	20230908	171100	276271660	12920	12920	12920	12920	0
151	20230908	171000	276271660	12920	12920	12920	12920	0
152	20230908	170900	276271660	12920	12920	12920	12920	39
153	20230908	170800	276271660	12920	12920	12920	12920	0
154	20230908	170700	276271660	12920	12920	12920	12920	0
155	20230908	170600	276271660	12920	12920	12920	12920	0
156	20230908	170500	276271660	12920	12920	12920	12920	0
157	20230908	170400	276271660	12920	12920	12920	12920	0
158	20230908	170300	276271660	12920	12920	12920	12920	0
159	20230908	170200	276271660	12920	12920	12920	12920	0
160	20230908	170100	276271660	12920	12920	12920	12920	0
161	20230908	170000	276271660	12920	12920	12920	12920	0
162	20230908	165900	276271660	12920	12920	12920	12920	0
163	20230908	165800	276271660	12920	12920	12920	12920	0
164	20230908	165700	276271660	12920	12920	12920	12920	0
165	20230908	165600	276271660	12920	12920	12920	12920	0
166	20230908	165500	276271660	12920	12920	12920	12920	0
167	20230908	165400	276271660	12920	12920	12920	12920	0
168	20230908	165300	276271660	12920	12920	12920	12920	0
169	20230908	165200	276271660	12920	12920	12920	12920	0
170	20230908	165100	276271660	12920	12920	12920	12920	0
171	20230908	165000	276271660	12920	12920	12920	12920	0
172	20230908	164900	276271660	12920	12920	12920	12920	0
173	20230908	164800	276271660	12920	12920	12920	12920	0
174	20230908	164700	276271660	12920	12920	12920	12920	0
175	20230908	164600	276271660	12920	12920	12920	12920	0
176	20230908	164500	276271660	12920	12920	12920	12920	0
177	20230908	164400	276271660	12920	12920	12920	12920	0
178	20230908	164300	276271660	12920	12920	12920	12920	0
179	20230908	164200	276271660	12920	12920	12920	12920	0
180	20230908	164100	276271660	12920	12920	12920	12920	0
181	20230908	164000	276271660	12920	12920	12920	12920	0
182	20230908	163900	276271660	12920	12920	12920	12920	39
183	20230908	163800	276271660	12920	12920	12920	12920	0
184	20230908	163700	276271660	12920	12920	12920	12920	0
185	20230908	163600	276271660	12920	12920	12920	12920	0
186	20230908	163500	276271660	12920	12920	12920	12920	0
187	20230908	163400	276271660	12920	12920	12920	12920	0
188	20230908	163300	276271660	12920	12920	12920	12920	0
189	20230908	163200	276271660	12920	12920	12920	12920	0
190	20230908	163100	276271660	12920	12920	12920	12920	0
191	20230908	163000	276271660	12920	12920	12920	12920	0
192	20230908	162900	276271660	12920	12920	12920	12920	0
193	20230908	162800	276271660	12920	12920	12920	12920	0
194	20230908	162700	276271660	12920	12920	12920	12920	0
195	20230908	162600	276271660	12920	12920	12920	12920	0
196	20230908	162500	276271660	12920	12920	12920	12920	0
197	20230908	162400	276271660	12920	12920	12920	12920	0
198	20230908	162300	276271660	12920	12920	12920	12920	0
199	20230908	162200	276271660	12920	12920	12920	12920	0
200	20230908	162100	276271660	12920	12920	12920	12920	0
201	20230908	162000	276271660	12920	12920	12920	12920	0
202	20230908	161900	276271660	12920	12920	12920	12920	0
203	20230908	161800	276271660	12920	12920	12920	12920	0
204	20230908	161700	276271660	12920	12920	12920	12920	0
205	20230908	161600	276271660	12920	12920	12920	12920	0
206	20230908	161500	276271660	12920	12920	12920	12920	0
207	20230908	161400	276271660	12920	12920	12920	12920	0
208	20230908	161300	276271660	12920	12920	12920	12920	0
209	20230908	161200	276271660	12920	12920	12920	12920	0
210	20230908	161100	276271660	12920	12920	12920	12920	0
211	20230908	161000	276271660	12920	12920	12920	12920	0
212	20230908	160900	276271660	12920	12920	12920	12920	39
213	20230908	160800	276271660	12920	12920	12920	12920	0
214	20230908	160700	276271660	12920	12920	12920	12920	0
215	20230908	160600	276271660	12920	12920	12920	12920	0
216	20230908	160500	276271660	12920	12920	12920	12920	0
217	20230908	160400	276271660	12920	12920	12920	12920	0
218	20230908	160300	276271660	12920	12920	12920	12920	0
219	20230908	160200	276271660	12920	12920	12920	12920	0
220	20230908	160100	276271660	12920	12920	12920	12920	0
221	20230908	160000	276271660	12920	12920	12920	12920	0
222	20230908	155900	276271660	12920	12920	12920	12920	0
223	20230908	155800	276271660	12920	12920	12920	12920	0
224	20230908	155700	276271660	12920	12920	12920	12920	0
225	20230908	155600	276271660	12920	12920	12920	12920	0
226	20230908	155500	276271660	12920	12920	12920	12920	0
227	20230908	155400	276271660	12920	12920	12920	12920	0
228	20230908	155300	276271660	12920	12920	12920	12920	0
229	20230908	155200	276271660	12920	12920	12920	12920	0
230	20230908	155100	276271660	12920	12920	12920	12920	0
231	20230908	155000	276271660	12920	12920	12920	12920	0
232	20230908	154900	276271660	12920	12920	12920	12920	0
233	20230908	154800	276271660	12920	12920	12920	12920	0
234	20230908	154700	276271660	12920	12920	12920	12920	0
235	20230908	154600	276271660	12920	12920	12920	12920	0
236	20230908	154500	276271660	12920	12920	12920	12920	0
237	20230908	154400	276271660	12920	12920	12920	12920	0
238	20230908	154300	276271660	12920	12920	12920	12920	0
239	20230908	154200	276271660	12920	12920	12920	12920	0
240	20230908	154100	276271660	12920	12920	12920	12920	0
241	20230908	154000	276271660	12920	12920	12920	12920	0
242	20230908	153900	276271660	12920	12920	12920	12920	39
243	20230908	153800	276271660	12920	12920	12920	12920	0
244	20230908	153700	276271660	12920	12920	12920	12920	0
245	20230908	153600	276271660	12920	12920	12920	12920	0
246	20230908	153500	276271660	12920	12920	12920	12920	0
247	20230908	153400	276271660	12920	12920	12920	12920	0
248	20230908	153300	276271660	12920	12920	12920	12920	0
249	20230908	153200	276271660	12920	12920	12920	12920	0
250	20230908	153100	276271660	12920	12920	12920	12920	0
251	20230908	153000	276271660	12920	12920	12920	12920	39
252	20230908	152900	275767780	13040	13040	13040	13040	0
253	20230908	152800	275767780	13040	13040	13040	13040	0
254	20230908	152700	275767780	13040	13040	13040	13040	0
255	20230908	152600	275767780	13040	13040	13040	13040	0
256	20230908	152500	275767780	13040	13040	13040	13040	0
257	20230908	152400	275767780	13040	13040	13040	13040	0
258	20230908	152300	275767780	13040	13040	13040	13040	0
259	20230908	152200	275767780	13040	13040	13040	13040	0
260	20230908	152100	275767780	13040	13040	13040	13040	0
261	20230908	152000	275767780	13040	13040	13040	13040	0
262	20230908	151900	275767780	13040	13050	13050	12940	30
263	20230908	151800	275377960	13050	13050	13050	13050	8
264	20230908	151700	275273560	13050	13050	13050	13050	13
265	20230908	151600	275103910	13040	13060	13060	13040	55
266	20230908	151500	274386010	13050	13060	13060	13050	40
267	20230908	151400	273863820	13040	13040	13040	13040	74
268	20230908	151300	272898860	13040	12990	13040	12990	42
269	20230908	151200	272351680	13040	13040	13040	13040	42
270	20230908	151100	271804000	13040	13040	13040	13040	31
271	20230908	151000	271399760	13040	13040	13040	12940	89
272	20230908	150900	270241450	13040	13060	13060	13040	105
273	20230908	150800	268871530	13060	13060	13060	13060	40
274	20230908	150700	268349130	13060	13060	13060	13050	182
275	20230908	150600	265973610	13060	13060	13060	13060	43
276	20230908	150500	265412030	13060	13060	13060	13060	37
277	20230908	150400	264928810	13060	13060	13060	13060	54
278	20230908	150300	264223570	13060	13060	13060	13060	42
279	20230908	150200	263675050	13050	13070	13070	13050	136
280	20230908	150100	261899600	13060	13070	13070	13050	50
281	20230908	150000	261246500	13060	13060	13070	13060	40
282	20230908	145900	260723970	13060	13070	13070	13050	183
283	20230908	145800	258333710	13070	13060	13070	13060	47
284	20230908	145700	257719490	13060	13070	13070	13060	42
285	20230908	145600	257170580	13070	13060	13070	13060	42
286	20230908	145500	256621770	13060	13060	13070	13050	47
287	20230908	145400	256007950	13060	13060	13060	13050	36
288	20230908	145300	255537830	13060	13060	13060	13050	47
289	20230908	145200	254924080	13060	13060	13060	13050	44
290	20230908	145100	254349470	13060	13060	13060	13050	58
291	20230908	145000	253592030	13050	13060	13060	13050	45
292	20230908	144900	253004400	13060	13050	13060	13050	52
293	20230908	144800	252325730	13050	13050	13050	13040	44
294	20230908	144700	251751600	13050	13050	13050	13040	51
295	20230908	144600	251086080	13050	13050	13050	13020	41
296	20230908	144500	250551240	13010	13020	13020	13010	71
297	20230908	144400	249626860	13000	13000	13000	12990	213
298	20230908	144300	246857890	13000	12990	13000	12990	144
299	20230908	144200	244986220	12990	12990	12990	12980	49
300	20230908	144100	244349750	12990	12990	12990	12990	227
301	20230908	144000	241401020	12990	12960	12990	12960	99
302	20230908	143900	240117330	12960	12960	12960	12960	24
303	20230908	143800	239806290	12930	12930	12930	12930	44
304	20230908	143700	239237370	12930	12930	12930	12930	103
305	20230908	143600	237905580	12930	12930	12930	12930	0
306	20230908	143500	237905580	12930	12930	12930	12930	44
307	20230908	143400	237336660	12930	12930	12930	12930	1
308	20230908	143300	237323730	12930	12930	12930	12930	3
309	20230908	143200	237284940	12930	12930	12930	12930	127
310	20230908	143100	235642830	12930	12930	12930	12930	3
311	20230908	143000	235604040	12930	12930	12930	12930	10
312	20230908	142900	235474740	12930	12930	12930	12930	0
313	20230908	142800	235474740	12930	12930	12930	12930	3
314	20230908	142700	235435950	12930	12930	12930	12930	0
315	20230908	142600	235435950	12930	12930	12930	12930	4
316	20230908	142500	235384230	12930	12930	12930	12930	3
317	20230908	142400	235345440	12930	12930	12930	12930	0
318	20230908	142300	235345440	12930	12930	12930	12930	4
319	20230908	142200	235293720	12930	12930	12930	12930	0
320	20230908	142100	235293720	12930	12930	12930	12930	3
321	20230908	142000	235254930	12930	12930	12930	12930	0
322	20230908	141900	235254930	12930	12930	12930	12930	4
323	20230908	141800	235203210	12930	12930	12930	12930	3
324	20230908	141700	235164420	12930	12930	12930	12930	0
325	20230908	141600	235164420	12930	12930	12930	12930	18
326	20230908	141500	234931680	12930	12930	12930	12930	0
327	20230908	141400	234931680	12930	12970	12970	12930	431
328	20230908	141300	229345470	12970	12970	12970	12970	0
329	20230908	141200	229345470	12970	12970	12970	12970	4
330	20230908	141100	229293590	12970	12970	12970	12970	4
331	20230908	141000	229241710	12970	12970	12970	12970	0
332	20230908	140900	229241710	12970	12970	12970	12970	3
333	20230908	140800	229202800	12970	12970	12970	12970	78
334	20230908	140700	228191140	12970	12970	12970	12970	4
335	20230908	140600	228139260	12970	12970	12970	12970	1
336	20230908	140500	228126290	12970	12970	12970	12970	3
337	20230908	140400	228087380	12970	12970	12970	12970	4
338	20230908	140300	228035500	12970	12970	12970	12970	0
339	20230908	140200	228035500	12970	12970	12970	12970	6
340	20230908	140100	227957680	12980	12980	12980	12980	0
341	20230908	140000	227957680	12980	12980	12980	12980	2
342	20230908	135900	227931720	12970	12970	12970	12970	3
343	20230908	135800	227892810	12970	12970	12970	12970	6
344	20230908	135700	227814990	12970	12970	12970	12970	3
345	20230908	135600	227776080	12970	12970	12970	12970	0
346	20230908	135500	227776080	12970	12970	12970	12970	4
347	20230908	135400	227724200	12970	12970	12970	12970	0
348	20230908	135300	227724200	12970	12970	12970	12970	3
349	20230908	135200	227685290	12970	12970	12970	12970	4
350	20230908	135100	227633410	12980	12980	12980	12980	19
351	20230908	135000	227386790	12990	12930	12990	12930	4
352	20230908	134900	227335010	12940	12940	12940	12940	0
353	20230908	134800	227335010	12940	12920	12940	12920	58
354	20230908	134700	226584570	12920	12930	12930	12920	233
355	20230908	134600	223572620	12930	12940	12940	12930	7
356	20230908	134500	223482070	12940	12940	12940	12940	54
357	20230908	134400	222783310	12940	12940	12940	12940	0
358	20230908	134300	222783310	12940	12940	12940	12940	3
359	20230908	134200	222744490	12940	12940	12940	12940	0
360	20230908	134100	222744490	12940	12940	12940	12940	5
361	20230908	134000	222679790	12950	12950	12950	12950	2
362	20230908	133900	222653890	12940	12940	12940	12940	49
363	20230908	133800	222019830	12940	12940	12940	12940	3
364	20230908	133700	221981010	12950	12960	12960	12950	122
365	20230908	133600	220401030	12960	12960	12960	12960	4
366	20230908	133500	220349190	12960	12960	12960	12960	0
367	20230908	133400	220349190	12960	12960	12960	12960	3
368	20230908	133300	220310310	12960	12960	12960	12960	4
369	20230908	133200	220258470	12960	12960	12960	12960	0
370	20230908	133100	220258470	12960	12960	12960	12960	3
371	20230908	133000	220219590	12970	12970	12970	12970	19
372	20230908	132900	219973160	12980	12980	12980	12980	18
373	20230908	132800	219739520	12990	12990	12990	12990	14
374	20230908	132700	219557660	12930	12930	12930	12930	3
375	20230908	132600	219518870	12930	12930	12930	12930	10
376	20230908	132500	219389570	12930	12930	12930	12930	0
377	20230908	132400	219389570	12930	12930	12930	12930	3
378	20230908	132300	219350780	12930	12930	12930	12930	0
379	20230908	132200	219350780	12930	12930	12930	12930	3
380	20230908	132100	219311990	12930	12930	12930	12930	0
381	20230908	132000	219311990	12930	12930	12930	12930	4
382	20230908	131900	219260270	12930	12930	12930	12930	3
383	20230908	131800	219221480	12930	12930	12930	12930	0
384	20230908	131700	219221480	12930	12930	12930	12930	4
385	20230908	131600	219169760	12930	12930	12930	12920	393
386	20230908	131500	214088450	12930	12930	12930	12930	3
387	20230908	131400	214049660	12940	12940	12940	12940	126
388	20230908	131300	212419220	12940	12940	12940	12940	4
389	20230908	131200	212367460	12950	12950	12950	12950	9
390	20230908	131100	212250910	12950	12950	12950	12950	1
391	20230908	131000	212237960	12940	12950	12950	12940	7
392	20230908	130900	212147350	12950	12960	12960	12950	549
393	20230908	130800	205032690	12960	12960	12960	12960	3
394	20230908	130700	204993810	12970	12970	12970	12970	3
395	20230908	130600	204954900	12970	12970	12970	12970	1
396	20230908	130500	204941930	12970	12970	12970	12970	3
397	20230908	130400	204903020	12960	12960	12970	12960	65
398	20230908	130300	204060600	12970	12970	12970	12960	24
399	20230908	130200	203749460	12950	12950	12950	12950	0
400	20230908	130100	203749460	12950	13010	13010	12940	204
401	20230908	130000	201098180	13010	13000	13010	13000	14
402	20230908	125900	200916070	13010	13020	13020	13010	18
403	20230908	125800	200681830	13010	13020	13020	13010	228
404	20230908	125700	197714520	13030	13030	13030	13030	23
405	20230908	125600	197414830	13020	13020	13020	13020	10
406	20230908	125500	197284630	13030	13040	13050	13030	130
407	20230908	125400	195590470	13030	13040	13040	13030	23
408	20230908	125300	195290720	13040	13040	13040	13040	246
409	20230908	125200	192082880	13050	13050	13050	13050	26
410	20230908	125100	191743580	13040	13050	13050	13040	17
411	20230908	125000	191521840	13050	13050	13050	13050	372
412	20230908	124900	186667240	13050	13060	13060	13050	27
413	20230908	124800	186314720	13050	13070	13070	13050	556
414	20230908	124700	179054380	13060	13060	13070	13060	21
415	20230908	124600	178780060	13070	13070	13070	13060	22
416	20230908	124500	178492560	13070	13070	13070	13070	7
417	20230908	124400	178401070	13050	13050	13060	13050	18
418	20230908	124300	178166110	13050	13070	13070	13050	117
419	20230908	124200	176638840	13060	13060	13060	13050	16
420	20230908	124100	176429990	13060	13050	13060	13050	15
421	20230908	124000	176234120	13060	13050	13060	13050	14
422	20230908	123900	176051350	13060	13050	13060	13050	22
423	20230908	123800	175764080	13060	13060	13060	13060	18
424	20230908	123700	175529000	13050	13050	13050	13050	10
425	20230908	123600	175398500	13060	13060	13060	13060	18
426	20230908	123500	175163420	13060	13060	13060	13050	24
427	20230908	123400	174850090	13060	13050	13060	13050	8
428	20230908	123300	174745640	13060	13060	13060	13060	29
429	20230908	123200	174366900	13050	13050	13050	13050	10
430	20230908	123100	174236400	13060	13050	13060	13050	55
431	20230908	123000	173518590	13060	13060	13060	13050	35
432	20230908	122900	173061600	13050	13050	13050	13050	0
433	20230908	122800	173061600	13050	13050	13060	13050	26
434	20230908	122700	172722140	13060	13050	13060	13050	10
435	20230908	122600	172591580	13060	13060	13060	13060	19
436	20230908	122500	172343440	13050	13050	13060	13050	16
437	20230908	122400	172134580	13060	13060	13060	13060	0
438	20230908	122300	172134580	13060	13050	13060	13050	38
439	20230908	122200	171638410	13050	13060	13060	13050	12
440	20230908	122100	171481750	13050	13050	13060	13050	19
441	20230908	122000	171233710	13060	13040	13060	13040	587
442	20230908	121900	163573840	13050	13050	13050	13050	6
443	20230908	121800	163495540	13050	13040	13050	13040	20
444	20230908	121700	163234640	13050	13050	13050	13050	17
445	20230908	121600	163012790	13040	13040	13040	13030	47
446	20230908	121500	162399980	13030	13030	13030	13030	3
447	20230908	121400	162360890	13040	13040	13040	13040	24
448	20230908	121300	162047930	13030	13030	13040	13030	20
449	20230908	121200	161787230	13030	13030	13030	13030	2
450	20230908	121100	161761170	13020	13040	13040	13020	92
451	20230908	121000	160562940	13020	13020	13020	13020	1
452	20230908	120900	160549920	13020	13030	13030	13020	43
453	20230908	120800	159989730	13020	13030	13030	13020	59
454	20230908	120700	159221500	13030	13030	13030	13030	94
455	20230908	120600	157996680	13030	13030	13040	13030	23
456	20230908	120500	157696860	13040	13040	13040	13040	0
457	20230908	120400	157696860	13040	13050	13050	13040	86
458	20230908	120300	156574940	13050	13050	13050	13050	6
459	20230908	120200	156496640	13040	13040	13040	13040	10
460	20230908	120100	156366240	13050	13030	13050	13030	17
461	20230908	120000	156144470	13040	13040	13040	13040	71
462	20230908	115900	155218630	13030	13040	13040	13030	19
463	20230908	115800	154970970	13040	13040	13040	13040	6
464	20230908	115700	154892730	13030	13030	13040	13030	100
465	20230908	115600	153589230	13030	13020	13030	13020	31
466	20230908	115500	153185470	13010	13010	13020	13010	12
467	20230908	115400	153029280	13010	13010	13020	13010	33
468	20230908	115300	152599720	13020	13020	13020	13020	6
469	20230908	115200	152521600	13010	13020	13020	13010	17
470	20230908	115100	152300370	13020	13020	13020	13020	19
471	20230908	115000	152052990	13020	13020	13030	13020	65
472	20230908	114900	151206630	13030	13030	13030	13030	84
473	20230908	114800	150112110	13040	13040	13040	13040	17
474	20230908	114700	149890430	13040	13050	13050	13040	113
475	20230908	114600	148416730	13050	13050	13050	13050	0
476	20230908	114500	148416730	13050	13030	13050	13030	20
477	20230908	114400	148155930	13030	13020	13030	13020	106
478	20230908	114300	146775800	13010	13020	13020	13010	4
479	20230908	114200	146723750	13010	12960	13010	12960	1379
480	20230908	114100	128818080	12950	12940	12960	12940	227
481	20230908	114000	125878070	12940	12930	12940	12930	21
482	20230908	113900	125606470	12920	12900	12920	12900	812
483	20230908	113800	115131470	12900	12890	12900	12890	14
484	20230908	113700	114950900	12900	12900	12900	12900	15
485	20230908	113600	114757400	12890	12900	12900	12890	9
486	20230908	113500	114641340	12900	12890	12900	12890	15
487	20230908	113400	114447870	12900	12900	12900	12900	16
488	20230908	113300	114241470	12890	12890	12890	12890	4
489	20230908	113200	114189910	12900	12900	12900	12900	34
490	20230908	113100	113751310	12890	12900	12900	12890	9
491	20230908	113000	113635240	12890	12890	12890	12890	0
492	20230908	112900	113635240	12890	12900	12900	12890	31
493	20230908	112800	113235380	12890	12900	12900	12890	9
494	20230908	112700	113119310	12900	12900	12900	12900	8
495	20230908	112600	113016110	12900	12900	12900	12890	22
496	20230908	112500	112732350	12900	12900	12900	12900	9
497	20230908	112400	112616250	12900	12890	12900	12890	8
498	20230908	112300	112513080	12900	12890	12900	12890	9
499	20230908	112200	112397010	12900	12900	12900	12900	21
500	20230908	112100	112126110	12890	12880	12890	12880	378
501	20230908	112000	107253730	12890	12890	12890	12890	16
502	20230908	111900	107047490	12890	12880	12890	12880	15
503	20230908	111800	106854170	12880	12890	12890	12880	12
504	20230908	111700	106699550	12880	12890	12890	12880	12
505	20230908	111600	106544910	12890	12880	12890	12880	34
506	20230908	111500	106106680	12890	12890	12890	12890	30
507	20230908	111400	105719980	12880	12880	12880	12880	4
508	20230908	111300	105668460	12890	12890	12890	12890	67
509	20230908	111200	104804830	12890	12900	12900	12890	15
510	20230908	111100	104611420	12890	12890	12890	12890	0
511	20230908	111000	104611420	12890	12890	12890	12890	31
512	20230908	110900	104211830	12880	12880	12880	12880	3
513	20230908	110800	104173190	12890	12890	12890	12890	23
514	20230908	110700	103876720	12900	12890	12900	12890	11
515	20230908	110600	103734860	12890	12890	12890	12890	20
516	20230908	110500	103477060	12870	12890	12890	12870	14
517	20230908	110400	103296660	12860	12860	12860	12860	0
518	20230908	110300	103296660	12860	12900	12900	12860	29
519	20230908	110200	102922870	12840	12840	12840	12840	4
520	20230908	110100	102871510	12900	12920	12920	12850	539
521	20230908	110000	95940340	12910	12870	12920	12870	382
522	20230908	105900	91014870	12880	12880	12880	12880	6
523	20230908	105800	90937590	12870	12880	12880	12870	12
524	20230908	105700	90783070	12870	12850	12870	12850	18
525	20230908	105600	90551470	12860	12860	12860	12860	26
526	20230908	105500	90217110	12860	12850	12860	12850	22
527	20230908	105400	89934300	12860	12860	12860	12860	6
528	20230908	105300	89857140	12860	12860	12860	12850	27
529	20230908	105200	89509950	12860	12860	12860	12860	34
530	20230908	105100	89072710	12860	12870	12870	12860	10
531	20230908	105000	88944050	12870	12860	12870	12860	33
532	20230908	104900	88519370	12870	12870	12870	12870	6
533	20230908	104800	88442150	12860	12860	12860	12850	14
534	20230908	104700	88262140	12840	12840	12840	12840	0
535	20230908	104600	88262140	12840	12860	12860	12840	26
536	20230908	104500	87927920	12840	12840	12840	12840	0
537	20230908	104400	87927920	12840	12850	12850	12840	15
538	20230908	104300	87735200	12850	12840	12850	12840	18
539	20230908	104200	87503940	12850	12850	12850	12850	0
540	20230908	104100	87503940	12850	12850	12850	12840	31
541	20230908	104000	87105620	12840	12850	12850	12840	7
542	20230908	103900	87015680	12840	12850	12850	12840	44
543	20230908	103800	86450320	12860	12860	12860	12860	13
544	20230908	103700	86283140	12850	12850	12860	12850	16
545	20230908	103600	86077420	12850	12850	12850	12850	11
546	20230908	103500	85936070	12850	12850	12850	12850	6
547	20230908	103400	85858970	12850	12840	12850	12840	14
548	20230908	103300	85679100	12850	12850	12850	12850	15
549	20230908	103200	85486350	12840	12840	12840	12840	5
550	20230908	103100	85422150	12840	12830	12840	12830	26
551	20230908	103000	85088350	12840	12840	12840	12840	7
552	20230908	102900	84998470	12840	12850	12850	12840	32
553	20230908	102800	84587530	12850	12840	12850	12840	13
554	20230908	102700	84420530	12830	12830	12840	12830	60
555	20230908	102600	83650670	12840	12840	12840	12840	11
556	20230908	102500	83509430	12840	12840	12840	12830	45
557	20230908	102400	82931660	12840	12840	12840	12830	26
558	20230908	102300	82597860	12840	12840	12840	12840	0
559	20230908	102200	82597860	12840	12830	12840	12830	9
560	20230908	102100	82482330	12840	12790	12840	12790	15
561	20230908	102000	82289980	12780	12780	12780	12780	4
562	20230908	101900	82238860	12790	12790	12790	12790	14
563	20230908	101800	82059800	12780	12790	12790	12780	16
564	20230908	101700	81855190	12790	12840	12840	12790	75
565	20230908	101600	80894380	12850	12850	12850	12850	9
566	20230908	101500	80778730	12800	12790	12800	12790	34
567	20230908	101400	80343560	12790	12800	12800	12790	16
568	20230908	101300	80138830	12780	12780	12780	12780	3
569	20230908	101200	80100490	12760	12760	12760	12760	0
570	20230908	101100	80100490	12760	12680	12760	12680	549
571	20230908	101000	73136770	12670	12670	12670	12670	3
572	20230908	100900	73098760	12680	12680	12680	12680	24
573	20230908	100800	72794440	12670	12680	12680	12670	10
574	20230908	100700	72667680	12670	12670	12670	12670	5
575	20230908	100600	72604330	12680	12680	12680	12670	19
576	20230908	100500	72363440	12680	12670	12680	12670	33
577	20230908	100400	71945040	12680	12680	12680	12680	8
578	20230908	100300	71843600	12680	12670	12680	12670	25
579	20230908	100200	71526790	12680	12680	12680	12680	17
580	20230908	100100	71311230	12670	12590	12670	12580	145
581	20230908	100000	69486040	12590	12590	12590	12590	12
582	20230908	095900	69334960	12550	12550	12550	12550	2235
583	20230908	095800	41285710	12530	12530	12530	12530	3
584	20230908	095700	41248120	12530	12530	12530	12530	0
585	20230908	095600	41248120	12530	12550	12550	12530	22
586	20230908	095500	40972100	12530	12530	12530	12530	1
587	20230908	095400	40959570	12530	12550	12550	12530	12
588	20230908	095300	40809030	12530	12530	12530	12530	1
589	20230908	095200	40796500	12530	12530	12530	12530	4
590	20230908	095100	40746380	12530	12550	12550	12530	51
591	20230908	095000	40107180	12550	12550	12550	12550	174
592	20230908	094900	37923480	12550	12550	12550	12550	4
593	20230908	094800	37873280	12550	12550	12550	12550	0
594	20230908	094700	37873280	12550	12550	12550	12550	3
595	20230908	094600	37835630	12550	12550	12550	12550	104
596	20230908	094500	36530430	12550	12550	12550	12550	0
597	20230908	094400	36530430	12550	12550	12550	12550	3
598	20230908	094300	36492780	12550	12550	12550	12550	0
599	20230908	094200	36492780	12550	12570	12570	12550	151
600	20230908	094100	34594850	12580	12620	12620	12580	129
601	20230908	094000	32970560	12600	12600	12600	12600	3
602	20230908	093900	32932760	12620	12600	12620	12600	118
603	20230908	093800	31445940	12610	12630	12680	12610	475
604	20230908	093700	25455060	12630	12640	12640	12630	37
605	20230908	093600	24987390	12630	12630	12630	12630	0
606	20230908	093500	24987390	12630	12630	12630	12630	3
607	20230908	093400	24949500	12630	12630	12630	12630	66
608	20230908	093300	24115920	12630	12630	12630	12630	1
609	20230908	093200	24103290	12680	12620	12680	12620	11
610	20230908	093100	23963990	12680	12620	12680	12620	4
611	20230908	093000	23913450	12620	12620	12620	12620	4
612	20230908	092900	23862970	12620	12620	12620	12620	0
613	20230908	092800	23862970	12620	12620	12620	12620	3
614	20230908	092700	23825110	12620	12620	12620	12620	0
615	20230908	092600	23825110	12620	12680	12680	12620	7
616	20230908	092500	23736590	12610	12610	12610	12610	3
617	20230908	092400	23698760	12610	12610	12610	12610	15
618	20230908	092300	23509610	12610	12610	12610	12610	3
619	20230908	092200	23471780	12590	12590	12590	12590	0
620	20230908	092100	23471780	12590	12630	12630	12590	1437
621	20230908	092000	5361610	12640	12660	12660	12640	183
622	20230908	091900	3047190	12670	12670	12670	12670	0
623	20230908	091800	3047190	12670	12670	12670	12670	4
624	20230908	091700	2996510	12680	12680	12680	12680	0
625	20230908	091600	2996510	12680	12690	12710	12680	12
626	20230908	091500	2844250	12710	12710	12710	12710	0
627	20230908	091400	2844250	12710	12710	12710	12710	1
628	20230908	091300	2831540	12710	12710	12710	12710	0
629	20230908	091200	2831540	12710	12710	12710	12710	0
630	20230908	091100	2831540	12710	12710	12710	12710	0
631	20230908	091000	2831540	12710	12710	12710	12710	0
632	20230908	090900	2831540	12710	12710	12710	12710	0
633	20230908	090800	2831540	12710	12710	12710	12710	0
634	20230908	090700	2831540	12710	12710	12710	12710	0
635	20230908	090600	2831540	12710	12630	12710	12620	96
636	20230908	090500	1616300	12630	12640	12640	12630	100
637	20230908	090400	352800	12600	12600	12600	12600	0
638	20230908	090300	352800	12600	12600	12600	12600	0
639	20230908	090200	352800	12600	12600	12600	12600	0
640	20230908	090100	352800	12600	12600	12600	12600	0
641	20230908	090000	352800	12600	12600	12600	12600	28