KissMeData/340930/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203800	638014160	15590	15590	15590	15590	563
3	20230915	203700	638014160	15590	15590	15590	15590	0
4	20230915	203600	638014160	15590	15590	15590	15590	0
5	20230915	203500	638014160	15590	15590	15590	15590	0
6	20230915	203400	638014160	15590	15590	15590	15590	0
7	20230915	203300	638014160	15590	15590	15590	15590	0
8	20230915	203200	638014160	15590	15590	15590	15590	0
9	20230915	203100	638014160	15590	15590	15590	15590	0
10	20230915	203000	638014160	15590	15590	15590	15590	0
11	20230915	202900	638014160	15590	15590	15590	15590	0
12	20230915	202800	638014160	15590	15590	15590	15590	0
13	20230915	202700	638014160	15590	15590	15590	15590	0
14	20230915	202600	638014160	15590	15590	15590	15590	0
15	20230915	202500	638014160	15590	15590	15590	15590	0
16	20230915	202400	638014160	15590	15590	15590	15590	0
17	20230915	202300	638014160	15590	15590	15590	15590	0
18	20230915	202200	638014160	15590	15590	15590	15590	0
19	20230915	202100	638014160	15590	15590	15590	15590	0
20	20230915	202000	638014160	15590	15590	15590	15590	0
21	20230915	201900	638014160	15590	15590	15590	15590	0
22	20230915	201800	638014160	15590	15590	15590	15590	0
23	20230915	201700	638014160	15590	15590	15590	15590	0
24	20230915	201600	638014160	15590	15590	15590	15590	0
25	20230915	201500	638014160	15590	15590	15590	15590	0
26	20230915	201400	638014160	15590	15590	15590	15590	0
27	20230915	201300	638014160	15590	15590	15590	15590	0
28	20230915	201200	638014160	15590	15590	15590	15590	0
29	20230915	201100	638014160	15590	15590	15590	15590	0
30	20230915	201000	638014160	15590	15590	15590	15590	0
31	20230915	200900	638014160	15590	15590	15590	15590	0
32	20230915	200800	638014160	15590	15590	15590	15590	563
33	20230915	200700	638014160	15590	15590	15590	15590	0
34	20230915	200600	638014160	15590	15590	15590	15590	0
35	20230915	200500	638014160	15590	15590	15590	15590	0
36	20230915	200400	638014160	15590	15590	15590	15590	0
37	20230915	200300	638014160	15590	15590	15590	15590	0
38	20230915	200200	638014160	15590	15590	15590	15590	0
39	20230915	200100	638014160	15590	15590	15590	15590	0
40	20230915	200000	638014160	15590	15590	15590	15590	0
41	20230915	195900	638014160	15590	15590	15590	15590	0
42	20230915	195800	638014160	15590	15590	15590	15590	0
43	20230915	195700	638014160	15590	15590	15590	15590	0
44	20230915	195600	638014160	15590	15590	15590	15590	0
45	20230915	195500	638014160	15590	15590	15590	15590	0
46	20230915	195400	638014160	15590	15590	15590	15590	0
47	20230915	195300	638014160	15590	15590	15590	15590	0
48	20230915	195200	638014160	15590	15590	15590	15590	0
49	20230915	195100	638014160	15590	15590	15590	15590	0
50	20230915	195000	638014160	15590	15590	15590	15590	0
51	20230915	194900	638014160	15590	15590	15590	15590	0
52	20230915	194800	638014160	15590	15590	15590	15590	0
53	20230915	194700	638014160	15590	15590	15590	15590	0
54	20230915	194600	638014160	15590	15590	15590	15590	0
55	20230915	194500	638014160	15590	15590	15590	15590	0
56	20230915	194400	638014160	15590	15590	15590	15590	0
57	20230915	194300	638014160	15590	15590	15590	15590	0
58	20230915	194200	638014160	15590	15590	15590	15590	0
59	20230915	194100	638014160	15590	15590	15590	15590	0
60	20230915	194000	638014160	15590	15590	15590	15590	0
61	20230915	193900	638014160	15590	15590	15590	15590	0
62	20230915	193800	638014160	15590	15590	15590	15590	563
63	20230915	193700	638014160	15590	15590	15590	15590	0
64	20230915	193600	638014160	15590	15590	15590	15590	0
65	20230915	193500	638014160	15590	15590	15590	15590	0
66	20230915	193400	638014160	15590	15590	15590	15590	0
67	20230915	193300	638014160	15590	15590	15590	15590	0
68	20230915	193200	638014160	15590	15590	15590	15590	0
69	20230915	193100	638014160	15590	15590	15590	15590	0
70	20230915	193000	638014160	15590	15590	15590	15590	0
71	20230915	192900	638014160	15590	15590	15590	15590	0
72	20230915	192800	638014160	15590	15590	15590	15590	0
73	20230915	192700	638014160	15590	15590	15590	15590	0
74	20230915	192600	638014160	15590	15590	15590	15590	0
75	20230915	192500	638014160	15590	15590	15590	15590	0
76	20230915	192400	638014160	15590	15590	15590	15590	0
77	20230915	192300	638014160	15590	15590	15590	15590	0
78	20230915	192200	638014160	15590	15590	15590	15590	0
79	20230915	192100	638014160	15590	15590	15590	15590	0
80	20230915	192000	638014160	15590	15590	15590	15590	0
81	20230915	191900	638014160	15590	15590	15590	15590	0
82	20230915	191800	638014160	15590	15590	15590	15590	0
83	20230915	191700	638014160	15590	15590	15590	15590	0
84	20230915	191600	638014160	15590	15590	15590	15590	0
85	20230915	191500	638014160	15590	15590	15590	15590	0
86	20230915	191400	638014160	15590	15590	15590	15590	0
87	20230915	191300	638014160	15590	15590	15590	15590	0
88	20230915	191200	638014160	15590	15590	15590	15590	0
89	20230915	191100	638014160	15590	15590	15590	15590	0
90	20230915	191000	638014160	15590	15590	15590	15590	0
91	20230915	190900	638014160	15590	15590	15590	15590	0
92	20230915	190800	638014160	15590	15590	15590	15590	563
93	20230915	190700	638014160	15590	15590	15590	15590	0
94	20230915	190600	638014160	15590	15590	15590	15590	0
95	20230915	190500	638014160	15590	15590	15590	15590	0
96	20230915	190400	638014160	15590	15590	15590	15590	0
97	20230915	190300	638014160	15590	15590	15590	15590	0
98	20230915	190200	638014160	15590	15590	15590	15590	0
99	20230915	190100	638014160	15590	15590	15590	15590	0
100	20230915	190000	638014160	15590	15590	15590	15590	0
101	20230915	185900	638014160	15590	15590	15590	15590	0
102	20230915	185800	638014160	15590	15590	15590	15590	0
103	20230915	185700	638014160	15590	15590	15590	15590	0
104	20230915	185600	638014160	15590	15590	15590	15590	0
105	20230915	185500	638014160	15590	15590	15590	15590	0
106	20230915	185400	638014160	15590	15590	15590	15590	0
107	20230915	185300	638014160	15590	15590	15590	15590	0
108	20230915	185200	638014160	15590	15590	15590	15590	0
109	20230915	185100	638014160	15590	15590	15590	15590	0
110	20230915	185000	638014160	15590	15590	15590	15590	0
111	20230915	184900	638014160	15590	15590	15590	15590	0
112	20230915	184800	638014160	15590	15590	15590	15590	0
113	20230915	184700	638014160	15590	15590	15590	15590	0
114	20230915	184600	638014160	15590	15590	15590	15590	0
115	20230915	184500	638014160	15590	15590	15590	15590	0
116	20230915	184400	638014160	15590	15590	15590	15590	0
117	20230915	184300	638014160	15590	15590	15590	15590	0
118	20230915	184200	638014160	15590	15590	15590	15590	0
119	20230915	184100	638014160	15590	15590	15590	15590	0
120	20230915	184000	638014160	15590	15590	15590	15590	0
121	20230915	183900	638014160	15590	15590	15590	15590	0
122	20230915	183800	638014160	15590	15590	15590	15590	563
123	20230915	183700	638014160	15590	15590	15590	15590	0
124	20230915	183600	638014160	15590	15590	15590	15590	0
125	20230915	183500	638014160	15590	15590	15590	15590	0
126	20230915	183400	638014160	15590	15590	15590	15590	0
127	20230915	183300	638014160	15590	15590	15590	15590	0
128	20230915	183200	638014160	15590	15590	15590	15590	0
129	20230915	183100	638014160	15590	15590	15590	15590	0
130	20230915	183000	638014160	15590	15590	15590	15590	0
131	20230915	182900	638014160	15590	15590	15590	15590	0
132	20230915	182800	638014160	15590	15590	15590	15590	0
133	20230915	182700	638014160	15590	15590	15590	15590	0
134	20230915	182600	638014160	15590	15590	15590	15590	0
135	20230915	182500	638014160	15590	15590	15590	15590	0
136	20230915	182400	638014160	15590	15590	15590	15590	0
137	20230915	182300	638014160	15590	15590	15590	15590	0
138	20230915	182200	638014160	15590	15590	15590	15590	0
139	20230915	182100	638014160	15590	15590	15590	15590	0
140	20230915	182000	638014160	15590	15590	15590	15590	0
141	20230915	181900	638014160	15590	15590	15590	15590	0
142	20230915	181800	638014160	15590	15590	15590	15590	0
143	20230915	181700	638014160	15590	15590	15590	15590	0
144	20230915	181600	638014160	15590	15590	15590	15590	0
145	20230915	181500	638014160	15590	15590	15590	15590	0
146	20230915	181400	638014160	15590	15590	15590	15590	0
147	20230915	181300	638014160	15590	15590	15590	15590	0
148	20230915	181200	638014160	15590	15590	15590	15590	0
149	20230915	181100	638014160	15590	15590	15590	15590	0
150	20230915	181000	638014160	15590	15590	15590	15590	0
151	20230915	180900	638014160	15590	15590	15590	15590	0
152	20230915	180800	638014160	15590	15590	15590	15590	563
153	20230915	180700	638014160	15590	15590	15590	15590	0
154	20230915	180600	638014160	15590	15590	15590	15590	0
155	20230915	180500	638014160	15590	15590	15590	15590	0
156	20230915	180400	638014160	15590	15590	15590	15590	0
157	20230915	180300	638014160	15590	15590	15590	15590	0
158	20230915	180200	638014160	15590	15590	15590	15590	0
159	20230915	180100	638014160	15590	15590	15590	15590	0
160	20230915	180000	638014160	15590	15590	15590	15590	0
161	20230915	175900	638014160	15590	15590	15590	15590	0
162	20230915	175800	638014160	15590	15590	15590	15590	0
163	20230915	175700	638014160	15590	15590	15590	15590	0
164	20230915	175600	638014160	15590	15590	15590	15590	0
165	20230915	175500	638014160	15590	15590	15590	15590	0
166	20230915	175400	638014160	15590	15590	15590	15590	0
167	20230915	175300	638014160	15590	15590	15590	15590	0
168	20230915	175200	638014160	15590	15590	15590	15590	0
169	20230915	175100	638014160	15590	15590	15590	15590	0
170	20230915	175000	638014160	15590	15590	15590	15590	0
171	20230915	174900	638014160	15590	15590	15590	15590	0
172	20230915	174800	638014160	15590	15590	15590	15590	0
173	20230915	174700	638014160	15590	15590	15590	15590	0
174	20230915	174600	638014160	15590	15590	15590	15590	0
175	20230915	174500	638014160	15590	15590	15590	15590	0
176	20230915	174400	638014160	15590	15590	15590	15590	0
177	20230915	174300	638014160	15590	15590	15590	15590	0
178	20230915	174200	638014160	15590	15590	15590	15590	0
179	20230915	174100	638014160	15590	15590	15590	15590	0
180	20230915	174000	638014160	15590	15590	15590	15590	0
181	20230915	173900	638014160	15590	15590	15590	15590	0
182	20230915	173800	638014160	15590	15590	15590	15590	563
183	20230915	173700	638014160	15590	15590	15590	15590	0
184	20230915	173600	638014160	15590	15590	15590	15590	0
185	20230915	173500	638014160	15590	15590	15590	15590	0
186	20230915	173400	638014160	15590	15590	15590	15590	0
187	20230915	173300	638014160	15590	15590	15590	15590	0
188	20230915	173200	638014160	15590	15590	15590	15590	0
189	20230915	173100	638014160	15590	15590	15590	15590	0
190	20230915	173000	638014160	15590	15590	15590	15590	0
191	20230915	172900	638014160	15590	15590	15590	15590	0
192	20230915	172800	638014160	15590	15590	15590	15590	0
193	20230915	172700	638014160	15590	15590	15590	15590	0
194	20230915	172600	638014160	15590	15590	15590	15590	0
195	20230915	172500	638014160	15590	15590	15590	15590	0
196	20230915	172400	638014160	15590	15590	15590	15590	0
197	20230915	172300	638014160	15590	15590	15590	15590	0
198	20230915	172200	638014160	15590	15590	15590	15590	0
199	20230915	172100	638014160	15590	15590	15590	15590	0
200	20230915	172000	638014160	15590	15590	15590	15590	0
201	20230915	171900	638014160	15590	15590	15590	15590	0
202	20230915	171800	638014160	15590	15590	15590	15590	0
203	20230915	171700	638014160	15590	15590	15590	15590	0
204	20230915	171600	638014160	15590	15590	15590	15590	0
205	20230915	171500	638014160	15590	15590	15590	15590	0
206	20230915	171400	638014160	15590	15590	15590	15590	0
207	20230915	171300	638014160	15590	15590	15590	15590	0
208	20230915	171200	638014160	15590	15590	15590	15590	0
209	20230915	171100	638014160	15590	15590	15590	15590	0
210	20230915	171000	638014160	15590	15590	15590	15590	0
211	20230915	170900	638014160	15590	15590	15590	15590	0
212	20230915	170800	638014160	15590	15590	15590	15590	563
213	20230915	170700	638014160	15590	15590	15590	15590	0
214	20230915	170600	638014160	15590	15590	15590	15590	0
215	20230915	170500	638014160	15590	15590	15590	15590	0
216	20230915	170400	638014160	15590	15590	15590	15590	0
217	20230915	170300	638014160	15590	15590	15590	15590	0
218	20230915	170200	638014160	15590	15590	15590	15590	0
219	20230915	170100	638014160	15590	15590	15590	15590	0
220	20230915	170000	638014160	15590	15590	15590	15590	0
221	20230915	165900	638014160	15590	15590	15590	15590	0
222	20230915	165800	638014160	15590	15590	15590	15590	0
223	20230915	165700	638014160	15590	15590	15590	15590	0
224	20230915	165600	638014160	15590	15590	15590	15590	0
225	20230915	165500	638014160	15590	15590	15590	15590	0
226	20230915	165400	638014160	15590	15590	15590	15590	0
227	20230915	165300	638014160	15590	15590	15590	15590	0
228	20230915	165200	638014160	15590	15590	15590	15590	0
229	20230915	165100	638014160	15590	15590	15590	15590	0
230	20230915	165000	638014160	15590	15590	15590	15590	0
231	20230915	164900	638014160	15590	15590	15590	15590	0
232	20230915	164800	638014160	15590	15590	15590	15590	0
233	20230915	164700	638014160	15590	15590	15590	15590	0
234	20230915	164600	638014160	15590	15590	15590	15590	0
235	20230915	164500	638014160	15590	15590	15590	15590	0
236	20230915	164400	638014160	15590	15590	15590	15590	0
237	20230915	164300	638014160	15590	15590	15590	15590	0
238	20230915	164200	638014160	15590	15590	15590	15590	0
239	20230915	164100	638014160	15590	15590	15590	15590	0
240	20230915	164000	638014160	15590	15590	15590	15590	0
241	20230915	163900	638014160	15590	15590	15590	15590	0
242	20230915	163800	638014160	15590	15590	15590	15590	563
243	20230915	163700	638014160	15590	15590	15590	15590	0
244	20230915	163600	638014160	15590	15590	15590	15590	0
245	20230915	163500	638014160	15590	15590	15590	15590	0
246	20230915	163400	638014160	15590	15590	15590	15590	0
247	20230915	163300	638014160	15590	15590	15590	15590	0
248	20230915	163200	638014160	15590	15590	15590	15590	0
249	20230915	163100	638014160	15590	15590	15590	15590	0
250	20230915	163000	638014160	15590	15590	15590	15590	0
251	20230915	162900	638014160	15590	15590	15590	15590	0
252	20230915	162800	638014160	15590	15590	15590	15590	0
253	20230915	162700	638014160	15590	15590	15590	15590	0
254	20230915	162600	638014160	15590	15590	15590	15590	0
255	20230915	162500	638014160	15590	15590	15590	15590	0
256	20230915	162400	638014160	15590	15590	15590	15590	0
257	20230915	162300	638014160	15590	15590	15590	15590	0
258	20230915	162200	638014160	15590	15590	15590	15590	0
259	20230915	162100	638014160	15590	15590	15590	15590	0
260	20230915	162000	638014160	15590	15590	15590	15590	0
261	20230915	161900	638014160	15590	15590	15590	15590	0
262	20230915	161800	638014160	15590	15590	15590	15590	0
263	20230915	161700	638014160	15590	15590	15590	15590	0
264	20230915	161600	638014160	15590	15590	15590	15590	0
265	20230915	161500	638014160	15590	15590	15590	15590	0
266	20230915	161400	638014160	15590	15590	15590	15590	0
267	20230915	161300	638014160	15590	15590	15590	15590	0
268	20230915	161200	638014160	15590	15590	15590	15590	0
269	20230915	161100	638014160	15590	15590	15590	15590	0
270	20230915	161000	638014160	15590	15590	15590	15590	0
271	20230915	160900	638014160	15590	15590	15590	15590	0
272	20230915	160800	638014160	15590	15590	15590	15590	563
273	20230915	160700	638014160	15590	15590	15590	15590	0
274	20230915	160600	638014160	15590	15590	15590	15590	0
275	20230915	160500	638014160	15590	15590	15590	15590	0
276	20230915	160400	638014160	15590	15590	15590	15590	0
277	20230915	160300	638014160	15590	15590	15590	15590	0
278	20230915	160200	638014160	15590	15590	15590	15590	0
279	20230915	160100	638014160	15590	15590	15590	15590	0
280	20230915	160000	638014160	15590	15590	15590	15590	0
281	20230915	155900	638014160	15590	15590	15590	15590	0
282	20230915	155800	638014160	15590	15590	15590	15590	0
283	20230915	155700	638014160	15590	15590	15590	15590	0
284	20230915	155600	638014160	15590	15590	15590	15590	0
285	20230915	155500	638014160	15590	15590	15590	15590	0
286	20230915	155400	638014160	15590	15590	15590	15590	0
287	20230915	155300	638014160	15590	15590	15590	15590	0
288	20230915	155200	638014160	15590	15590	15590	15590	0
289	20230915	155100	638014160	15590	15590	15590	15590	0
290	20230915	155000	638014160	15590	15590	15590	15590	0
291	20230915	154900	638014160	15590	15590	15590	15590	0
292	20230915	154800	638014160	15590	15590	15590	15590	0
293	20230915	154700	638014160	15590	15590	15590	15590	0
294	20230915	154600	638014160	15590	15590	15590	15590	0
295	20230915	154500	638014160	15590	15590	15590	15590	0
296	20230915	154400	638014160	15590	15590	15590	15590	0
297	20230915	154300	638014160	15590	15590	15590	15590	0
298	20230915	154200	638014160	15590	15590	15590	15590	0
299	20230915	154100	638014160	15590	15590	15590	15590	0
300	20230915	154000	638014160	15590	15590	15590	15590	0
301	20230915	153900	638014160	15590	15590	15590	15590	0
302	20230915	153800	638014160	15590	15590	15590	15590	563
303	20230915	153700	638014160	15590	15590	15590	15590	0
304	20230915	153600	638014160	15590	15590	15590	15590	0
305	20230915	153500	638014160	15590	15590	15590	15590	0
306	20230915	153400	638014160	15590	15590	15590	15590	0
307	20230915	153300	638014160	15590	15590	15590	15590	0
308	20230915	153200	638014160	15590	15590	15590	15590	0
309	20230915	153100	638014160	15590	15590	15590	15590	0
310	20230915	153000	638014160	15590	15590	15590	15590	563
311	20230915	152900	629236990	15650	15650	15650	15650	0
312	20230915	152800	629236990	15650	15650	15650	15650	0
313	20230915	152700	629236990	15650	15650	15650	15650	0
314	20230915	152600	629236990	15650	15650	15650	15650	0
315	20230915	152500	629236990	15650	15650	15650	15650	0
316	20230915	152400	629236990	15650	15650	15650	15650	0
317	20230915	152300	629236990	15650	15650	15650	15650	0
318	20230915	152200	629236990	15650	15650	15650	15650	0
319	20230915	152100	629236990	15650	15650	15650	15650	0
320	20230915	152000	629236990	15650	15650	15650	15650	0
321	20230915	151900	629236990	15650	15610	15650	15610	86
322	20230915	151800	627894400	15610	15610	15610	15610	4
323	20230915	151700	627831960	15610	15610	15610	15610	14
324	20230915	151600	627613420	15610	15610	15610	15610	2
325	20230915	151500	627582200	15610	15610	15610	15610	9
326	20230915	151400	627441710	15620	15630	15630	15620	2
327	20230915	151300	627410460	15650	15650	15650	15650	1
328	20230915	151200	627394810	15650	15650	15650	15650	0
329	20230915	151100	627394810	15650	15650	15650	15650	0
330	20230915	151000	627394810	15650	15620	15650	15620	5
331	20230915	150900	627316590	15650	15650	15650	15650	0
332	20230915	150800	627316590	15650	15620	15650	15620	9
333	20230915	150700	627175980	15620	15610	15620	15610	4
334	20230915	150600	627113520	15620	15620	15620	15610	25
335	20230915	150500	626723250	15610	15610	15610	15610	28
336	20230915	150400	626286170	15610	15610	15610	15610	0
337	20230915	150300	626286170	15610	15610	15610	15610	10
338	20230915	150200	626130070	15610	15610	15610	15610	100
339	20230915	150100	624569070	15610	15610	15610	15610	0
340	20230915	150000	624569070	15610	15580	15610	15580	101
341	20230915	145900	622995460	15610	15610	15610	15610	1
342	20230915	145800	622979850	15580	15580	15580	15580	0
343	20230915	145700	622979850	15580	15600	15600	15580	62
344	20230915	145600	622013330	15600	15610	15610	15600	194
345	20230915	145500	618986680	15610	15610	15610	15600	51
346	20230915	145400	618190590	15610	15610	15610	15610	44
347	20230915	145300	617503750	15630	15610	15630	15610	60
348	20230915	145200	616566350	15630	15640	15640	15610	3
349	20230915	145100	616519470	15650	15650	15650	15650	64
350	20230915	145000	615517870	15600	15600	15600	15600	0
351	20230915	144900	615517870	15600	15600	15600	15600	0
352	20230915	144800	615517870	15600	15600	15600	15600	11
353	20230915	144700	615346270	15600	15600	15600	15600	50
354	20230915	144600	614566270	15600	15600	15600	15600	0
355	20230915	144500	614566270	15600	15600	15600	15600	0
356	20230915	144400	614566270	15600	15600	15600	15600	0
357	20230915	144300	614566270	15600	15600	15600	15600	9
358	20230915	144200	614425870	15590	15590	15590	15590	35
359	20230915	144100	613880220	15590	15590	15590	15590	0
360	20230915	144000	613880220	15590	15590	15590	15590	116
361	20230915	143900	612071780	15590	15590	15590	15590	0
362	20230915	143800	612071780	15590	15590	15590	15590	30
363	20230915	143700	611604080	15600	15600	15600	15600	0
364	20230915	143600	611604080	15600	15600	15600	15600	0
365	20230915	143500	611604080	15600	15580	15600	15580	53
366	20230915	143400	610778240	15600	15600	15600	15600	763
367	20230915	143300	598875440	15610	15610	15610	15610	373
368	20230915	143200	593052910	15610	15610	15610	15610	0
369	20230915	143100	593052910	15610	15610	15610	15610	0
370	20230915	143000	593052910	15610	15610	15610	15610	3
371	20230915	142900	593006080	15610	15620	15620	15610	104
372	20230915	142800	591381860	15630	15630	15630	15630	0
373	20230915	142700	591381860	15630	15630	15630	15630	21
374	20230915	142600	591053630	15630	15630	15630	15630	0
375	20230915	142500	591053630	15630	15630	15630	15630	0
376	20230915	142400	591053630	15630	15630	15630	15630	0
377	20230915	142300	591053630	15630	15630	15630	15630	0
378	20230915	142200	591053630	15630	15630	15630	15630	2
379	20230915	142100	591022370	15630	15630	15630	15630	2
380	20230915	142000	590991110	15650	15670	15670	15650	66
381	20230915	141900	589957530	15650	15650	15650	15650	10
382	20230915	141800	589801030	15650	15650	15650	15650	10
383	20230915	141700	589644530	15650	15650	15650	15650	0
384	20230915	141600	589644530	15650	15650	15650	15650	0
385	20230915	141500	589644530	15650	15650	15650	15650	0
386	20230915	141400	589644530	15650	15650	15650	15650	0
387	20230915	141300	589644530	15650	15650	15650	15650	10
388	20230915	141200	589488030	15620	15620	15620	15620	0
389	20230915	141100	589488030	15620	15620	15620	15620	0
390	20230915	141000	589488030	15620	15620	15620	15620	0
391	20230915	140900	589488030	15620	15620	15620	15620	0
392	20230915	140800	589488030	15620	15620	15620	15620	258
393	20230915	140700	585458070	15620	15620	15620	15620	2
394	20230915	140600	585426830	15630	15630	15630	15630	66
395	20230915	140500	584395250	15650	15650	15650	15650	0
396	20230915	140400	584395250	15650	15650	15650	15650	462
397	20230915	140300	577164950	15660	15660	15660	15660	0
398	20230915	140200	577164950	15660	15660	15660	15660	83
399	20230915	140100	575865170	15680	15680	15680	15680	0
400	20230915	140000	575865170	15680	15680	15680	15680	1
401	20230915	135900	575849490	15680	15680	15680	15680	51
402	20230915	135800	575049810	15680	15680	15680	15680	0
403	20230915	135700	575049810	15680	15680	15680	15680	0
404	20230915	135600	575049810	15680	15680	15680	15680	0
405	20230915	135500	575049810	15680	15680	15680	15680	0
406	20230915	135400	575049810	15680	15680	15680	15680	10
407	20230915	135300	574893010	15650	15650	15650	15650	0
408	20230915	135200	574893010	15650	15650	15650	15650	0
409	20230915	135100	574893010	15650	15650	15650	15650	0
410	20230915	135000	574893010	15650	15650	15650	15650	0
411	20230915	134900	574893010	15650	15650	15650	15650	0
412	20230915	134800	574893010	15650	15650	15650	15650	0
413	20230915	134700	574893010	15650	15650	15650	15650	0
414	20230915	134600	574893010	15650	15650	15650	15650	0
415	20230915	134500	574893010	15650	15650	15650	15650	0
416	20230915	134400	574893010	15650	15650	15650	15650	38
417	20230915	134300	574298310	15620	15620	15620	15620	0
418	20230915	134200	574298310	15620	15620	15620	15620	0
419	20230915	134100	574298310	15620	15620	15620	15620	0
420	20230915	134000	574298310	15620	15620	15620	15620	0
421	20230915	133900	574298310	15620	15620	15620	15620	0
422	20230915	133800	574298310	15620	15620	15620	15620	0
423	20230915	133700	574298310	15620	15620	15620	15620	0
424	20230915	133600	574298310	15620	15620	15620	15620	2
425	20230915	133500	574267070	15620	15630	15630	15620	12
426	20230915	133400	574079610	15630	15630	15630	15630	0
427	20230915	133300	574079610	15630	15630	15630	15630	0
428	20230915	133200	574079610	15630	15640	15640	15630	87
429	20230915	133100	572719750	15630	15630	15630	15630	12
430	20230915	133000	572532190	15630	15630	15630	15630	0
431	20230915	132900	572532190	15630	15630	15630	15630	0
432	20230915	132800	572532190	15630	15620	15630	15620	57
433	20230915	132700	571641350	15620	15620	15620	15620	0
434	20230915	132600	571641350	15620	15620	15620	15620	0
435	20230915	132500	571641350	15620	15620	15620	15620	0
436	20230915	132400	571641350	15620	15620	15620	15620	20
437	20230915	132300	571328950	15620	15620	15620	15620	26
438	20230915	132200	570922830	15620	15620	15620	15620	67
439	20230915	132100	569876290	15620	15620	15620	15620	9
440	20230915	132000	569735710	15630	15640	15640	15630	94
441	20230915	131900	568266470	15650	15650	15650	15650	0
442	20230915	131800	568266470	15650	15650	15650	15650	0
443	20230915	131700	568266470	15650	15650	15650	15650	0
444	20230915	131600	568266470	15650	15650	15650	15650	0
445	20230915	131500	568266470	15650	15650	15650	15650	6
446	20230915	131400	568172570	15650	15690	15690	15650	10
447	20230915	131300	568015950	15650	15650	15650	15650	0
448	20230915	131200	568015950	15650	15650	15650	15650	0
449	20230915	131100	568015950	15650	15650	15650	15650	0
450	20230915	131000	568015950	15650	15650	15650	15650	0
451	20230915	130900	568015950	15650	15650	15650	15650	0
452	20230915	130800	568015950	15650	15650	15650	15650	0
453	20230915	130700	568015950	15650	15650	15650	15650	130
454	20230915	130600	565981450	15650	15650	15650	15650	0
455	20230915	130500	565981450	15650	15650	15650	15650	0
456	20230915	130400	565981450	15650	15650	15650	15650	0
457	20230915	130300	565981450	15650	15700	15700	15650	672
458	20230915	130200	555452950	15710	15710	15710	15710	150
459	20230915	130100	553096450	15710	15710	15710	15710	0
460	20230915	130000	553096450	15710	15710	15710	15710	13
461	20230915	125900	552892220	15710	15710	15710	15710	10
462	20230915	125800	552735120	15710	15710	15710	15710	7
463	20230915	125700	552625150	15710	15710	15710	15710	12
464	20230915	125600	552436630	15710	15710	15710	15710	0
465	20230915	125500	552436630	15710	15710	15710	15710	0
466	20230915	125400	552436630	15710	15710	15710	15710	4
467	20230915	125300	552373790	15710	15710	15710	15710	0
468	20230915	125200	552373790	15710	15710	15710	15710	40
469	20230915	125100	551745390	15670	15670	15670	15670	0
470	20230915	125000	551745390	15670	15690	15690	15670	30
471	20230915	124900	551275040	15690	15690	15690	15690	100
472	20230915	124800	549706040	15700	15700	15700	15700	0
473	20230915	124700	549706040	15700	15700	15700	15700	0
474	20230915	124600	549706040	15700	15700	15700	15700	0
475	20230915	124500	549706040	15700	15710	15710	15700	137
476	20230915	124400	547555030	15740	15740	15740	15740	0
477	20230915	124300	547555030	15740	15740	15740	15740	0
478	20230915	124200	547555030	15740	15740	15740	15740	0
479	20230915	124100	547555030	15740	15740	15740	15740	2
480	20230915	124000	547523550	15740	15740	15740	15740	0
481	20230915	123900	547523550	15740	15740	15740	15740	0
482	20230915	123800	547523550	15740	15740	15740	15740	0
483	20230915	123700	547523550	15740	15740	15740	15740	0
484	20230915	123600	547523550	15740	15740	15740	15740	35
485	20230915	123500	546972650	15740	15730	15740	15730	134
486	20230915	123400	544864180	15730	15730	15730	15730	1
487	20230915	123300	544848450	15700	15700	15700	15700	0
488	20230915	123200	544848450	15700	15680	15700	15680	81
489	20230915	123100	543576950	15680	15680	15680	15680	0
490	20230915	123000	543576950	15680	15700	15700	15680	13
491	20230915	122900	543373040	15700	15700	15700	15700	0
492	20230915	122800	543373040	15700	15700	15700	15700	10
493	20230915	122700	543216040	15700	15700	15700	15700	0
494	20230915	122600	543216040	15700	15700	15700	15700	0
495	20230915	122500	543216040	15700	15700	15700	15700	0
496	20230915	122400	543216040	15700	15700	15700	15700	0
497	20230915	122300	543216040	15700	15700	15700	15700	0
498	20230915	122200	543216040	15700	15700	15700	15700	176
499	20230915	122100	540452840	15730	15730	15730	15730	0
500	20230915	122000	540452840	15730	15730	15730	15730	0
501	20230915	121900	540452840	15730	15730	15730	15730	0
502	20230915	121800	540452840	15730	15730	15730	15730	0
503	20230915	121700	540452840	15730	15730	15730	15730	0
504	20230915	121600	540452840	15730	15730	15730	15730	500
505	20230915	121500	532587840	15730	15730	15730	15730	10
506	20230915	121400	532430540	15680	15680	15680	15680	130
507	20230915	121300	530392140	15680	15680	15680	15680	0
508	20230915	121200	530392140	15680	15680	15680	15680	0
509	20230915	121100	530392140	15680	15680	15680	15680	0
510	20230915	121000	530392140	15680	15680	15680	15680	0
511	20230915	120900	530392140	15680	15680	15680	15680	0
512	20230915	120800	530392140	15680	15680	15680	15680	1
513	20230915	120700	530376460	15680	15680	15680	15680	0
514	20230915	120600	530376460	15680	15680	15680	15680	0
515	20230915	120500	530376460	15680	15680	15680	15680	0
516	20230915	120400	530376460	15680	15680	15680	15680	48
517	20230915	120300	529623820	15680	15680	15680	15680	0
518	20230915	120200	529623820	15680	15680	15680	15680	2
519	20230915	120100	529592460	15680	15680	15680	15680	0
520	20230915	120000	529592460	15680	15680	15680	15680	0
521	20230915	115900	529592460	15680	15680	15680	15680	0
522	20230915	115800	529592460	15680	15680	15680	15680	58
523	20230915	115700	528683020	15680	15680	15680	15680	0
524	20230915	115600	528683020	15680	15680	15680	15680	0
525	20230915	115500	528683020	15680	15680	15680	15680	0
526	20230915	115400	528683020	15680	15680	15680	15680	0
527	20230915	115300	528683020	15680	15680	15680	15680	0
528	20230915	115200	528683020	15680	15680	15680	15680	0
529	20230915	115100	528683020	15680	15680	15680	15680	0
530	20230915	115000	528683020	15680	15680	15680	15680	0
531	20230915	114900	528683020	15680	15680	15680	15680	0
532	20230915	114800	528683020	15680	15680	15680	15680	10
533	20230915	114700	528526220	15720	15720	15720	15720	1
534	20230915	114600	528510500	15730	15730	15730	15730	1
535	20230915	114500	528494770	15730	15730	15730	15730	0
536	20230915	114400	528494770	15730	15710	15730	15710	835
537	20230915	114300	515371420	15680	15680	15680	15680	86
538	20230915	114200	514022940	15680	15690	15690	15680	200
539	20230915	114100	510884980	15730	15730	15730	15730	7
540	20230915	114000	510774870	15740	15720	15740	15720	131
541	20230915	113900	508714450	15710	15710	15710	15710	298
542	20230915	113800	504032870	15710	15720	15720	15710	4
543	20230915	113700	503970020	15720	15720	15720	15720	4
544	20230915	113600	503907140	15680	15680	15680	15680	0
545	20230915	113500	503907140	15680	15730	15730	15680	104
546	20230915	113400	502275470	15730	15730	15730	15730	130
547	20230915	113300	500230570	15700	15710	15710	15700	10
548	20230915	113200	500073500	15700	15700	15700	15700	190
549	20230915	113100	497090500	15680	15680	15680	15680	0
550	20230915	113000	497090500	15680	15720	15720	15670	278
551	20230915	112900	492723020	15790	15790	15790	15790	18
552	20230915	112800	492438800	15780	15760	15780	15760	30
553	20230915	112700	491965600	15800	15800	15800	15800	0
554	20230915	112600	491965600	15800	15800	15800	15800	0
555	20230915	112500	491965600	15800	15800	15800	15800	0
556	20230915	112400	491965600	15800	15800	15830	15800	503
557	20230915	112300	484018140	15800	15820	15830	15800	109
558	20230915	112200	482293830	15820	15840	15840	15820	35
559	20230915	112100	481739470	15840	15840	15840	15840	0
560	20230915	112000	481739470	15840	15830	15840	15830	33
561	20230915	111900	481216770	15840	15840	15840	15830	134
562	20230915	111800	479094430	15840	15840	15840	15840	0
563	20230915	111700	479094430	15840	15840	15840	15840	50
564	20230915	111600	478302430	15820	15800	15830	15800	147
565	20230915	111500	475977340	15770	15790	15800	15770	201
566	20230915	111400	472802330	15800	15760	15800	15760	1774
567	20230915	111300	444824410	15750	15700	15750	15700	2759
568	20230915	111200	401422720	15700	15700	15700	15700	37
569	20230915	111100	400841820	15710	15700	15710	15700	92
570	20230915	111000	399397400	15690	15690	15690	15690	129
571	20230915	110900	397373390	15690	15690	15690	15690	1
572	20230915	110800	397357700	15690	15670	15690	15670	126
573	20230915	110700	395383000	15650	15650	15660	15650	863
574	20230915	110600	381875520	15660	15660	15660	15650	704
575	20230915	110500	370857880	15660	15660	15660	15660	0
576	20230915	110400	370857880	15660	15660	15660	15660	30
577	20230915	110300	370388080	15660	15660	15660	15660	1
578	20230915	110200	370372420	15660	15660	15660	15660	120
579	20230915	110100	368493220	15620	15620	15620	15620	1
580	20230915	110000	368477600	15620	15650	15660	15620	558
581	20230915	105900	359753670	15640	15640	15640	15640	2
582	20230915	105800	359722390	15640	15640	15640	15640	1
583	20230915	105700	359706750	15640	15640	15640	15640	0
584	20230915	105600	359706750	15640	15640	15640	15640	0
585	20230915	105500	359706750	15640	15640	15640	15640	0
586	20230915	105400	359706750	15640	15640	15640	15640	30
587	20230915	105300	359237550	15640	15640	15640	15640	0
588	20230915	105200	359237550	15640	15640	15640	15640	18
589	20230915	105100	358956030	15610	15590	15610	15590	288
590	20230915	105000	354466020	15650	15650	15650	15650	0
591	20230915	104900	354466020	15650	15650	15650	15650	0
592	20230915	104800	354466020	15650	15610	15650	15590	1047
593	20230915	104700	338099920	15610	15610	15610	15610	0
594	20230915	104600	338099920	15610	15610	15610	15610	7
595	20230915	104500	337990650	15610	15610	15610	15610	0
596	20230915	104400	337990650	15610	15610	15610	15610	9
597	20230915	104300	337850160	15610	15630	15630	15610	23
598	20230915	104200	337491090	15640	15640	15640	15640	0
599	20230915	104100	337491090	15640	15630	15640	15630	20
600	20230915	104000	337178300	15640	15640	15640	15640	0
601	20230915	103900	337178300	15640	15640	15640	15640	0
602	20230915	103800	337178300	15640	15640	15640	15640	0
603	20230915	103700	337178300	15640	15640	15640	15640	3
604	20230915	103600	337131380	15640	15640	15640	15640	0
605	20230915	103500	337131380	15640	15650	15650	15640	347
606	20230915	103400	331704190	15650	15650	15650	15650	0
607	20230915	103300	331704190	15650	15650	15650	15650	25
608	20230915	103200	331312940	15650	15690	15690	15650	110
609	20230915	103100	329590220	15690	15660	15690	15660	200
610	20230915	103000	326458190	15700	15700	15700	15700	0
611	20230915	102900	326458190	15700	15700	15700	15700	0
612	20230915	102800	326458190	15700	15700	15700	15700	1
613	20230915	102700	326442490	15710	15710	15710	15710	13
614	20230915	102600	326238260	15750	15750	15750	15750	0
615	20230915	102500	326238260	15750	15680	15750	15680	1413
616	20230915	102400	304047940	15670	15650	15670	15650	566
617	20230915	102300	295185530	15650	15640	15650	15640	625
618	20230915	102200	285404960	15640	15630	15640	15630	46
619	20230915	102100	284685630	15560	15560	15560	15560	0
620	20230915	102000	284685630	15560	15560	15560	15560	0
621	20230915	101900	284685630	15560	15560	15560	15560	2
622	20230915	101800	284654510	15640	15640	15640	15640	190
623	20230915	101700	281682910	15640	15630	15640	15630	50
624	20230915	101600	280901310	15520	15630	15630	15520	17
625	20230915	101500	280636260	15630	15630	15630	15630	0
626	20230915	101400	280636260	15630	15630	15630	15630	2
627	20230915	101300	280605000	15630	15570	15630	15570	1601
628	20230915	101200	255631710	15520	15520	15520	15520	0
629	20230915	101100	255631710	15520	15520	15520	15520	5
630	20230915	101000	255554110	15520	15520	15520	15520	25
631	20230915	100900	255166110	15510	15510	15510	15510	0
632	20230915	100800	255166110	15510	15510	15510	15510	2
633	20230915	100700	255135090	15510	15510	15510	15510	0
634	20230915	100600	255135090	15510	15510	15510	15510	30
635	20230915	100500	254669790	15500	15500	15500	15500	0
636	20230915	100400	254669790	15500	15620	15620	15500	545
637	20230915	100300	246209540	15620	15600	15620	15600	1101
638	20230915	100200	229032060	15600	15590	15600	15590	273
639	20230915	100100	224775130	15590	15590	15590	15590	0
640	20230915	100000	224775130	15590	15610	15610	15590	103
641	20230915	095900	223168330	15600	15600	15600	15600	1
642	20230915	095800	223152730	15610	15610	15610	15610	0
643	20230915	095700	223152730	15610	15600	15610	15600	53
644	20230915	095600	222325900	15600	15600	15600	15600	0
645	20230915	095500	222325900	15600	15600	15600	15600	20
646	20230915	095400	222013900	15600	15600	15600	15600	0
647	20230915	095300	222013900	15600	15590	15600	15590	251
648	20230915	095200	218098570	15570	15550	15570	15550	570
649	20230915	095100	209230130	15510	15510	15510	15510	0
650	20230915	095000	209230130	15510	15510	15510	15510	50
651	20230915	094900	208454630	15510	15510	15510	15510	18
652	20230915	094800	208175450	15510	15510	15510	15510	10
653	20230915	094700	208020350	15510	15510	15510	15510	21
654	20230915	094600	207694640	15500	15500	15500	15500	20
655	20230915	094500	207384640	15500	15500	15500	15500	531
656	20230915	094400	199154140	15510	15520	15520	15510	693
657	20230915	094300	188404900	15520	15530	15530	15520	138
658	20230915	094200	186263040	15550	15550	15550	15550	51
659	20230915	094100	185469990	15540	15540	15540	15540	357
660	20230915	094000	179922210	15570	15550	15570	15550	8
661	20230915	093900	179797790	15590	15590	15590	15590	1
662	20230915	093800	179782200	15590	15590	15590	15590	10
663	20230915	093700	179626300	15550	15590	15590	15550	3
664	20230915	093600	179579610	15590	15590	15590	15590	13
665	20230915	093500	179376940	15590	15590	15590	15590	0
666	20230915	093400	179376940	15590	15590	15590	15590	20
667	20230915	093300	179065140	15590	15590	15590	15590	2
668	20230915	093200	179033960	15520	15510	15590	15510	7
669	20230915	093100	178925230	15580	15520	15580	15510	21
670	20230915	093000	178599420	15510	15510	15510	15510	2
671	20230915	092900	178568400	15510	15530	15530	15510	17
672	20230915	092800	178304710	15530	15550	15550	15530	322
673	20230915	092700	173301800	15550	15570	15570	15550	214
674	20230915	092600	169972260	15580	15580	15580	15580	0
675	20230915	092500	169972260	15580	15590	15590	15580	38
676	20230915	092400	169380080	15590	15590	15590	15590	10
677	20230915	092300	169224180	15590	15590	15590	15590	0
678	20230915	092200	169224180	15590	15610	15610	15580	382
679	20230915	092100	163266250	15670	15610	15670	15610	31
680	20230915	092000	162781740	15610	15610	15610	15610	10
681	20230915	091900	162625640	15610	15690	15690	15610	185
682	20230915	091800	159726990	15690	15690	15690	15690	47
683	20230915	091700	158989560	15720	15670	15720	15670	851
684	20230915	091600	145639240	15670	15650	15670	15650	302
685	20230915	091500	140911150	15670	15630	15670	15610	152
686	20230915	091400	138535450	15670	15660	15670	15660	10
687	20230915	091300	138378840	15680	15640	15680	15620	213
688	20230915	091200	135048010	15690	15670	15690	15670	788
689	20230915	091100	122692050	15670	15570	15670	15570	3168
690	20230915	091000	73287750	15580	15530	15580	15530	1124
691	20230915	090900	55797610	15520	15500	15520	15500	127
692	20230915	090800	53827310	15500	15500	15500	15500	57
693	20230915	090700	52943810	15500	15360	15500	15360	1943
694	20230915	090600	22966210	15220	15310	15310	15220	32
695	20230915	090500	22476380	15210	15350	15350	15200	1013
696	20230915	090400	7027520	15350	15350	15350	15350	0
697	20230915	090300	7027520	15350	15350	15350	15350	0
698	20230915	090200	7027520	15350	15350	15350	15350	100
699	20230915	090100	5492520	15350	15350	15350	15350	97
700	20230915	090000	4003570	15350	15280	15350	15280	262