KissMeData/007810/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184600	669000890	15660	15660	15660	15660	1229
3	20230920	184500	669000890	15660	15660	15660	15660	0
4	20230920	184400	669000890	15660	15660	15660	15660	0
5	20230920	184300	669000890	15660	15660	15660	15660	0
6	20230920	184200	669000890	15660	15660	15660	15660	0
7	20230920	184100	669000890	15660	15660	15660	15660	0
8	20230920	184000	669000890	15660	15660	15660	15660	0
9	20230920	183900	669000890	15660	15660	15660	15660	0
10	20230920	183800	669000890	15660	15660	15660	15660	0
11	20230920	183700	669000890	15660	15660	15660	15660	0
12	20230920	183600	669000890	15660	15660	15660	15660	0
13	20230920	183500	669000890	15660	15660	15660	15660	0
14	20230920	183400	669000890	15660	15660	15660	15660	0
15	20230920	183300	669000890	15660	15660	15660	15660	0
16	20230920	183200	669000890	15660	15660	15660	15660	0
17	20230920	183100	669000890	15660	15660	15660	15660	0
18	20230920	183000	669000890	15660	15660	15660	15660	0
19	20230920	182900	669000890	15660	15660	15660	15660	0
20	20230920	182800	669000890	15660	15660	15660	15660	0
21	20230920	182700	669000890	15660	15660	15660	15660	0
22	20230920	182600	669000890	15660	15660	15660	15660	0
23	20230920	182500	669000890	15660	15660	15660	15660	0
24	20230920	182400	669000890	15660	15660	15660	15660	0
25	20230920	182300	669000890	15660	15660	15660	15660	0
26	20230920	182200	669000890	15660	15660	15660	15660	0
27	20230920	182100	669000890	15660	15660	15660	15660	0
28	20230920	182000	669000890	15660	15660	15660	15660	0
29	20230920	181900	669000890	15660	15660	15660	15660	0
30	20230920	181800	669000890	15660	15660	15660	15660	0
31	20230920	181700	669000890	15660	15660	15660	15660	0
32	20230920	181600	669000890	15660	15660	15660	15660	1229
33	20230920	181500	669000890	15660	15660	15660	15660	0
34	20230920	181400	669000890	15660	15660	15660	15660	0
35	20230920	181300	669000890	15660	15660	15660	15660	0
36	20230920	181200	669000890	15660	15660	15660	15660	0
37	20230920	181100	669000890	15660	15660	15660	15660	0
38	20230920	181000	669000890	15660	15660	15660	15660	0
39	20230920	180900	669000890	15660	15660	15660	15660	0
40	20230920	180800	669000890	15660	15660	15660	15660	0
41	20230920	180700	669000890	15660	15660	15660	15660	0
42	20230920	180600	669000890	15660	15660	15660	15660	0
43	20230920	180500	669000890	15660	15660	15660	15660	0
44	20230920	180400	669000890	15660	15660	15660	15660	0
45	20230920	180300	669000890	15660	15660	15660	15660	0
46	20230920	180200	669000890	15660	15660	15660	15660	0
47	20230920	180100	669000890	15660	15660	15660	15660	0
48	20230920	180000	669000890	15660	15660	15660	15660	0
49	20230920	175900	669000890	15660	15660	15660	15660	0
50	20230920	175800	669000890	15660	15660	15660	15660	0
51	20230920	175700	669000890	15660	15660	15660	15660	0
52	20230920	175600	669000890	15660	15660	15660	15660	0
53	20230920	175500	669000890	15660	15660	15660	15660	0
54	20230920	175400	669000890	15660	15660	15660	15660	0
55	20230920	175300	669000890	15660	15660	15660	15660	0
56	20230920	175200	669000890	15660	15660	15660	15660	0
57	20230920	175100	669000890	15660	15660	15660	15660	0
58	20230920	175000	669000890	15660	15660	15660	15660	0
59	20230920	174900	669000890	15660	15660	15660	15660	0
60	20230920	174800	669000890	15660	15660	15660	15660	0
61	20230920	174700	669000890	15660	15660	15660	15660	0
62	20230920	174600	669000890	15660	15660	15660	15660	1229
63	20230920	174500	669000890	15660	15660	15660	15660	0
64	20230920	174400	669000890	15660	15660	15660	15660	0
65	20230920	174300	669000890	15660	15660	15660	15660	0
66	20230920	174200	669000890	15660	15660	15660	15660	0
67	20230920	174100	669000890	15660	15660	15660	15660	0
68	20230920	174000	669000890	15660	15660	15660	15660	0
69	20230920	173900	669000890	15660	15660	15660	15660	0
70	20230920	173800	669000890	15660	15660	15660	15660	0
71	20230920	173700	669000890	15660	15660	15660	15660	0
72	20230920	173600	669000890	15660	15660	15660	15660	0
73	20230920	173500	669000890	15660	15660	15660	15660	0
74	20230920	173400	669000890	15660	15660	15660	15660	0
75	20230920	173300	669000890	15660	15660	15660	15660	0
76	20230920	173200	669000890	15660	15660	15660	15660	0
77	20230920	173100	669000890	15660	15660	15660	15660	0
78	20230920	173000	669000890	15660	15660	15660	15660	0
79	20230920	172900	669000890	15660	15660	15660	15660	0
80	20230920	172800	669000890	15660	15660	15660	15660	0
81	20230920	172700	669000890	15660	15660	15660	15660	0
82	20230920	172600	669000890	15660	15660	15660	15660	0
83	20230920	172500	669000890	15660	15660	15660	15660	0
84	20230920	172400	669000890	15660	15660	15660	15660	0
85	20230920	172300	669000890	15660	15660	15660	15660	0
86	20230920	172200	669000890	15660	15660	15660	15660	0
87	20230920	172100	669000890	15660	15660	15660	15660	0
88	20230920	172000	669000890	15660	15660	15660	15660	0
89	20230920	171900	669000890	15660	15660	15660	15660	0
90	20230920	171800	669000890	15660	15660	15660	15660	0
91	20230920	171700	669000890	15660	15660	15660	15660	0
92	20230920	171600	669000890	15660	15660	15660	15660	1229
93	20230920	171500	669000890	15660	15660	15660	15660	0
94	20230920	171400	669000890	15660	15660	15660	15660	0
95	20230920	171300	669000890	15660	15660	15660	15660	0
96	20230920	171200	669000890	15660	15660	15660	15660	0
97	20230920	171100	669000890	15660	15660	15660	15660	0
98	20230920	171000	669000890	15660	15660	15660	15660	0
99	20230920	170900	669000890	15660	15660	15660	15660	0
100	20230920	170800	669000890	15660	15660	15660	15660	0
101	20230920	170700	669000890	15660	15660	15660	15660	0
102	20230920	170600	669000890	15660	15660	15660	15660	0
103	20230920	170500	669000890	15660	15660	15660	15660	0
104	20230920	170400	669000890	15660	15660	15660	15660	0
105	20230920	170300	669000890	15660	15660	15660	15660	0
106	20230920	170200	669000890	15660	15660	15660	15660	0
107	20230920	170100	669000890	15660	15660	15660	15660	0
108	20230920	170000	669000890	15660	15660	15660	15660	0
109	20230920	165900	669000890	15660	15660	15660	15660	0
110	20230920	165800	669000890	15660	15660	15660	15660	0
111	20230920	165700	669000890	15660	15660	15660	15660	0
112	20230920	165600	669000890	15660	15660	15660	15660	0
113	20230920	165500	669000890	15660	15660	15660	15660	0
114	20230920	165400	669000890	15660	15660	15660	15660	0
115	20230920	165300	669000890	15660	15660	15660	15660	0
116	20230920	165200	669000890	15660	15660	15660	15660	0
117	20230920	165100	669000890	15660	15660	15660	15660	0
118	20230920	165000	669000890	15660	15660	15660	15660	0
119	20230920	164900	669000890	15660	15660	15660	15660	0
120	20230920	164800	669000890	15660	15660	15660	15660	0
121	20230920	164700	669000890	15660	15660	15660	15660	0
122	20230920	164600	669000890	15660	15660	15660	15660	1229
123	20230920	164500	669000890	15660	15660	15660	15660	0
124	20230920	164400	669000890	15660	15660	15660	15660	0
125	20230920	164300	669000890	15660	15660	15660	15660	0
126	20230920	164200	669000890	15660	15660	15660	15660	0
127	20230920	164100	669000890	15660	15660	15660	15660	0
128	20230920	164000	669000890	15660	15660	15660	15660	0
129	20230920	163900	669000890	15660	15660	15660	15660	0
130	20230920	163800	669000890	15660	15660	15660	15660	0
131	20230920	163700	669000890	15660	15660	15660	15660	0
132	20230920	163600	669000890	15660	15660	15660	15660	0
133	20230920	163500	669000890	15660	15660	15660	15660	0
134	20230920	163400	669000890	15660	15660	15660	15660	0
135	20230920	163300	669000890	15660	15660	15660	15660	0
136	20230920	163200	669000890	15660	15660	15660	15660	0
137	20230920	163100	669000890	15660	15660	15660	15660	0
138	20230920	163000	669000890	15660	15660	15660	15660	0
139	20230920	162900	669000890	15660	15660	15660	15660	0
140	20230920	162800	669000890	15660	15660	15660	15660	0
141	20230920	162700	669000890	15660	15660	15660	15660	0
142	20230920	162600	669000890	15660	15660	15660	15660	0
143	20230920	162500	669000890	15660	15660	15660	15660	0
144	20230920	162400	669000890	15660	15660	15660	15660	0
145	20230920	162300	669000890	15660	15660	15660	15660	0
146	20230920	162200	669000890	15660	15660	15660	15660	0
147	20230920	162100	669000890	15660	15660	15660	15660	0
148	20230920	162000	669000890	15660	15660	15660	15660	0
149	20230920	161900	669000890	15660	15660	15660	15660	0
150	20230920	161800	669000890	15660	15660	15660	15660	0
151	20230920	161700	669000890	15660	15660	15660	15660	0
152	20230920	161600	669000890	15660	15660	15660	15660	1229
153	20230920	161500	669000890	15660	15660	15660	15660	0
154	20230920	161400	669000890	15660	15660	15660	15660	0
155	20230920	161300	669000890	15660	15660	15660	15660	0
156	20230920	161200	669000890	15660	15660	15660	15660	0
157	20230920	161100	669000890	15660	15660	15660	15660	0
158	20230920	161000	669000890	15660	15660	15660	15660	0
159	20230920	160900	669000890	15660	15660	15660	15660	0
160	20230920	160800	669000890	15660	15660	15660	15660	0
161	20230920	160700	669000890	15660	15660	15660	15660	0
162	20230920	160600	669000890	15660	15660	15660	15660	0
163	20230920	160500	669000890	15660	15660	15660	15660	0
164	20230920	160400	669000890	15660	15660	15660	15660	0
165	20230920	160300	669000890	15660	15660	15660	15660	0
166	20230920	160200	669000890	15660	15660	15660	15660	0
167	20230920	160100	669000890	15660	15660	15660	15660	0
168	20230920	160000	669000890	15660	15660	15660	15660	0
169	20230920	155900	669000890	15660	15660	15660	15660	0
170	20230920	155800	669000890	15660	15660	15660	15660	0
171	20230920	155700	669000890	15660	15660	15660	15660	0
172	20230920	155600	669000890	15660	15660	15660	15660	0
173	20230920	155500	669000890	15660	15660	15660	15660	0
174	20230920	155400	669000890	15660	15660	15660	15660	0
175	20230920	155300	669000890	15660	15660	15660	15660	0
176	20230920	155200	669000890	15660	15660	15660	15660	0
177	20230920	155100	669000890	15660	15660	15660	15660	0
178	20230920	155000	669000890	15660	15660	15660	15660	0
179	20230920	154900	669000890	15660	15660	15660	15660	0
180	20230920	154800	669000890	15660	15660	15660	15660	0
181	20230920	154700	669000890	15660	15660	15660	15660	0
182	20230920	154600	669000890	15660	15660	15660	15660	1229
183	20230920	154500	669000890	15660	15660	15660	15660	0
184	20230920	154400	669000890	15660	15660	15660	15660	0
185	20230920	154300	669000890	15660	15660	15660	15660	0
186	20230920	154200	669000890	15660	15660	15660	15660	0
187	20230920	154100	669000890	15660	15660	15660	15660	0
188	20230920	154000	669000890	15660	15660	15660	15660	0
189	20230920	153900	669000890	15660	15660	15660	15660	0
190	20230920	153800	669000890	15660	15660	15660	15660	0
191	20230920	153700	669000890	15660	15660	15660	15660	0
192	20230920	153600	669000890	15660	15660	15660	15660	0
193	20230920	153500	669000890	15660	15660	15660	15660	0
194	20230920	153400	669000890	15660	15660	15660	15660	0
195	20230920	153300	669000890	15660	15660	15660	15660	0
196	20230920	153200	669000890	15660	15660	15660	15660	0
197	20230920	153100	669000890	15660	15660	15660	15660	0
198	20230920	153000	669000890	15660	15660	15660	15660	1229
199	20230920	152900	649754750	15630	15630	15630	15630	0
200	20230920	152800	649754750	15630	15630	15630	15630	0
201	20230920	152700	649754750	15630	15630	15630	15630	0
202	20230920	152600	649754750	15630	15630	15630	15630	0
203	20230920	152500	649754750	15630	15630	15630	15630	0
204	20230920	152400	649754750	15630	15630	15630	15630	0
205	20230920	152300	649754750	15630	15630	15630	15630	0
206	20230920	152200	649754750	15630	15630	15630	15630	0
207	20230920	152100	649754750	15630	15630	15630	15630	0
208	20230920	152000	649754750	15630	15630	15630	15630	0
209	20230920	151900	649754750	15630	15630	15640	15630	115
210	20230920	151800	647957250	15640	15630	15640	15630	111
211	20230920	151700	646222290	15630	15630	15630	15630	52
212	20230920	151600	645409530	15630	15630	15630	15630	71
213	20230920	151500	644299800	15630	15640	15640	15630	59
214	20230920	151400	643377600	15630	15650	15650	15630	93
215	20230920	151300	641923780	15650	15630	15650	15630	165
216	20230920	151200	639344500	15630	15640	15650	15630	165
217	20230920	151100	636763910	15640	15650	15650	15640	109
218	20230920	151000	635059070	15650	15640	15650	15640	27
219	20230920	150900	634636540	15640	15650	15650	15640	99
220	20230920	150800	633087940	15640	15640	15640	15640	17
221	20230920	150700	632822060	15640	15650	15650	15640	2
222	20230920	150600	632790770	15640	15650	15650	15640	105
223	20230920	150500	631148540	15650	15650	15650	15650	3
224	20230920	150400	631101590	15650	15640	15650	15640	101
225	20230920	150300	629521940	15640	15640	15640	15640	1
226	20230920	150200	629506300	15640	15640	15640	15640	1
227	20230920	150100	629490660	15630	15640	15640	15630	4
228	20230920	150000	629428110	15640	15630	15640	15630	101
229	20230920	145900	627849470	15620	15620	15630	15620	202
230	20230920	145800	624694220	15630	15630	15640	15630	139
231	20230920	145700	622520360	15630	15630	15640	15630	67
232	20230920	145600	621472530	15630	15630	15640	15620	15
233	20230920	145500	621238030	15640	15640	15640	15640	18
234	20230920	145400	620956510	15630	15610	15640	15610	618
235	20230920	145300	611309070	15610	15630	15630	15610	98
236	20230920	145200	609778570	15630	15630	15630	15630	159
237	20230920	145100	607293400	15620	15630	15630	15620	34
238	20230920	145000	606761990	15630	15630	15630	15630	55
239	20230920	144900	605902340	15630	15620	15630	15610	545
240	20230920	144800	597391440	15620	15620	15620	15620	102
241	20230920	144700	595798200	15620	15620	15620	15620	158
242	20230920	144600	593330240	15610	15610	15610	15610	1
243	20230920	144500	593314630	15620	15620	15620	15620	92
244	20230920	144400	591877590	15620	15630	15630	15620	110
245	20230920	144300	590158390	15620	15620	15620	15620	1
246	20230920	144200	590142770	15620	15620	15620	15620	1
247	20230920	144100	590127150	15620	15620	15620	15620	302
248	20230920	144000	585409910	15620	15610	15620	15610	786
249	20230920	143900	573133600	15610	15610	15610	15610	295
250	20230920	143800	568528650	15610	15600	15610	15600	2103
251	20230920	143700	535715920	15610	15610	15610	15600	141
252	20230920	143600	533515000	15610	15610	15610	15600	265
253	20230920	143500	529379100	15610	15610	15610	15610	509
254	20230920	143400	521433610	15610	15610	15610	15610	21
255	20230920	143300	521105800	15610	15610	15610	15610	13
256	20230920	143200	520902870	15610	15610	15610	15610	22
257	20230920	143100	520559450	15610	15610	15610	15610	270
258	20230920	143000	516344750	15600	15620	15620	15600	84
259	20230920	142900	515034200	15640	15640	15640	15640	0
260	20230920	142800	515034200	15640	15640	15640	15640	0
261	20230920	142700	515034200	15640	15620	15640	15600	2006
262	20230920	142600	483724790	15630	15630	15640	15630	326
263	20230920	142500	478629380	15630	15630	15630	15630	685
264	20230920	142400	467922830	15620	15620	15620	15620	0
265	20230920	142300	467922830	15620	15610	15620	15610	334
266	20230920	142200	462705760	15620	15610	15620	15610	353
267	20230920	142100	457191910	15610	15610	15610	15610	51
268	20230920	142000	456395800	15610	15610	15610	15610	82
269	20230920	141900	455115780	15610	15610	15610	15610	11
270	20230920	141800	454944070	15610	15610	15610	15610	222
271	20230920	141700	451478650	15610	15610	15610	15610	29
272	20230920	141600	451025960	15610	15610	15610	15610	834
273	20230920	141500	438007220	15610	15610	15610	15610	7
274	20230920	141400	437897950	15610	15610	15610	15610	250
275	20230920	141300	433995450	15610	15610	15610	15610	74
276	20230920	141200	432840310	15610	15610	15610	15610	0
277	20230920	141100	432840310	15610	15610	15610	15610	304
278	20230920	141000	428094870	15610	15610	15610	15610	0
279	20230920	140900	428094870	15610	15620	15620	15610	651
280	20230920	140800	417932750	15620	15620	15620	15620	13
281	20230920	140700	417729690	15620	15620	15620	15620	5
282	20230920	140600	417651590	15610	15620	15620	15610	53
283	20230920	140500	416823960	15620	15610	15620	15610	106
284	20230920	140400	415168560	15610	15610	15610	15610	1
285	20230920	140300	415152950	15610	15620	15620	15610	303
286	20230920	140200	410421090	15620	15620	15620	15610	107
287	20230920	140100	408750750	15620	15620	15620	15620	118
288	20230920	140000	406907590	15620	15620	15620	15610	29
289	20230920	135900	406454740	15620	15620	15620	15620	1
290	20230920	135800	406439120	15610	15610	15610	15610	10
291	20230920	135700	406283020	15610	15620	15620	15610	650
292	20230920	135600	396130130	15620	15620	15620	15620	112
293	20230920	135500	394380690	15620	15620	15620	15620	181
294	20230920	135400	391553470	15620	15620	15620	15620	2
295	20230920	135300	391522230	15620	15620	15620	15620	4
296	20230920	135200	391459750	15620	15620	15620	15620	7
297	20230920	135100	391350410	15620	15620	15620	15620	1
298	20230920	135000	391334790	15620	15620	15620	15620	4
299	20230920	134900	391272310	15630	15630	15630	15630	20
300	20230920	134800	390959710	15630	15620	15630	15620	79
301	20230920	134700	389725210	15620	15620	15620	15620	5
302	20230920	134600	389647110	15620	15620	15620	15620	1
303	20230920	134500	389631490	15620	15620	15620	15620	120
304	20230920	134400	387757090	15620	15630	15630	15620	16
305	20230920	134300	387507120	15630	15630	15630	15630	150
306	20230920	134200	385162620	15630	15620	15630	15620	32
307	20230920	134100	384662730	15620	15620	15620	15620	12
308	20230920	134000	384475290	15620	15630	15630	15620	11
309	20230920	133900	384303460	15630	15630	15630	15630	100
310	20230920	133800	382740460	15620	15630	15630	15620	6
311	20230920	133700	382646730	15630	15630	15630	15620	113
312	20230920	133600	380880620	15630	15630	15630	15630	136
313	20230920	133500	378754940	15620	15620	15620	15620	4
314	20230920	133400	378692460	15620	15620	15620	15620	1
315	20230920	133300	378676840	15630	15630	15630	15630	7
316	20230920	133200	378567430	15620	15620	15620	15620	4
317	20230920	133100	378504950	15620	15630	15630	15620	198
318	20230920	133000	375411300	15630	15630	15630	15630	1
319	20230920	132900	375395670	15620	15630	15630	15620	160
320	20230920	132800	372894910	15640	15640	15640	15640	0
321	20230920	132700	372894910	15640	15640	15640	15640	1
322	20230920	132600	372879270	15630	15630	15630	15630	25
323	20230920	132500	372488520	15630	15640	15640	15630	8
324	20230920	132400	372363470	15640	15640	15640	15640	1
325	20230920	132300	372347830	15630	15630	15630	15620	531
326	20230920	132200	364049750	15630	15630	15630	15630	7
327	20230920	132100	363940340	15640	15640	15640	15640	1
328	20230920	132000	363924700	15630	15640	15640	15630	24
329	20230920	131900	363549380	15640	15630	15640	15630	112
330	20230920	131800	361798800	15640	15630	15640	15630	8
331	20230920	131700	361673750	15640	15630	15640	15630	71
332	20230920	131600	360563360	15640	15630	15640	15630	37
333	20230920	131500	359984980	15640	15640	15640	15640	4
334	20230920	131400	359922420	15640	15640	15640	15630	22
335	20230920	131300	359578450	15640	15640	15640	15640	0
336	20230920	131200	359578450	15640	15640	15640	15640	5
337	20230920	131100	359500250	15630	15640	15640	15630	5
338	20230920	131000	359422090	15640	15640	15640	15630	13
339	20230920	130900	359218840	15640	15640	15640	15640	38
340	20230920	130800	358624520	15640	15640	15640	15630	14
341	20230920	130700	358405600	15630	15630	15630	15630	0
342	20230920	130600	358405600	15630	15630	15630	15630	62
343	20230920	130500	357436540	15630	15640	15640	15630	5
344	20230920	130400	357358380	15640	15640	15640	15640	0
345	20230920	130300	357358380	15640	15630	15640	15630	103
346	20230920	130200	355747540	15640	15630	15640	15630	28
347	20230920	130100	355309840	15640	15640	15640	15630	42
348	20230920	130000	354653360	15640	15640	15640	15640	0
349	20230920	125900	354653360	15640	15630	15640	15630	57
350	20230920	125800	353762150	15640	15640	15640	15640	1
351	20230920	125700	353746510	15620	15640	15640	15620	1600
352	20230920	125600	328727960	15650	15640	15650	15640	100
353	20230920	125500	327163010	15640	15640	15640	15640	8
354	20230920	125400	327037890	15640	15650	15650	15640	3
355	20230920	125300	326990950	15640	15640	15640	15640	6
356	20230920	125200	326897110	15640	15640	15640	15640	60
357	20230920	125100	325958710	15640	15650	15650	15640	27
358	20230920	125000	325536230	15650	15640	15650	15640	105
359	20230920	124900	323894020	15650	15650	15650	15650	2
360	20230920	124800	323862720	15640	15640	15640	15640	0
361	20230920	124700	323862720	15640	15650	15650	15640	13
362	20230920	124600	323659380	15640	15640	15640	15640	0
363	20230920	124500	323659380	15640	15640	15640	15640	50
364	20230920	124400	322877380	15640	15640	15640	15640	11
365	20230920	124300	322705340	15650	15650	15650	15650	0
366	20230920	124200	322705340	15650	15650	15650	15650	0
367	20230920	124100	322705340	15650	15640	15650	15640	5
368	20230920	124000	322627130	15640	15640	15640	15640	8
369	20230920	123900	322502010	15640	15640	15640	15640	0
370	20230920	123800	322502010	15640	15650	15650	15640	5
371	20230920	123700	322423800	15650	15650	15650	15650	2
372	20230920	123600	322392500	15650	15650	15650	15640	14
373	20230920	123500	322173480	15650	15640	15650	15640	7
374	20230920	123400	322063970	15650	15650	15650	15640	36
375	20230920	123300	321500680	15650	15640	15650	15630	1832
376	20230920	123200	292857900	15650	15650	15650	15650	223
377	20230920	123100	289367950	15650	15650	15650	15650	0
378	20230920	123000	289367950	15650	15650	15650	15650	0
379	20230920	122900	289367950	15650	15650	15650	15650	5
380	20230920	122800	289289700	15650	15650	15650	15650	7
381	20230920	122700	289180150	15650	15650	15650	15650	0
382	20230920	122600	289180150	15650	15650	15650	15650	4
383	20230920	122500	289117550	15660	15650	15660	15650	14
384	20230920	122400	288898380	15650	15650	15650	15650	0
385	20230920	122300	288898380	15650	15650	15650	15650	0
386	20230920	122200	288898380	15650	15650	15650	15650	8
387	20230920	122100	288773180	15650	15650	15650	15650	7
388	20230920	122000	288663630	15660	15660	15660	15660	2
389	20230920	121900	288632310	15650	15660	15660	15650	11
390	20230920	121800	288460090	15650	15650	15650	15650	104
391	20230920	121700	286832490	15650	15650	15650	15650	7
392	20230920	121600	286722940	15650	15660	15660	15650	6
393	20230920	121500	286629020	15650	15650	15650	15650	79
394	20230920	121400	285392670	15650	15650	15650	15650	0
395	20230920	121300	285392670	15650	15650	15650	15650	11
396	20230920	121200	285220520	15660	15660	15660	15660	146
397	20230920	121100	282934160	15660	15660	15660	15660	0
398	20230920	121000	282934160	15660	15660	15660	15660	4
399	20230920	120900	282871520	15660	15670	15670	15660	58
400	20230920	120800	281962740	15660	15660	15660	15660	0
401	20230920	120700	281962740	15660	15660	15660	15660	4
402	20230920	120600	281900100	15660	15660	15660	15660	7
403	20230920	120500	281790480	15660	15660	15660	15660	0
404	20230920	120400	281790480	15660	15660	15660	15660	4
405	20230920	120300	281727840	15670	15670	15670	15670	1
406	20230920	120200	281712170	15660	15650	15660	15650	14
407	20230920	120100	281493000	15650	15650	15650	15650	4
408	20230920	120000	281430400	15650	15650	15650	15650	0
409	20230920	115900	281430400	15650	15650	15650	15650	0
410	20230920	115800	281430400	15650	15670	15670	15650	109
411	20230920	115700	279722910	15670	15670	15670	15670	0
412	20230920	115600	279722910	15670	15670	15670	15670	0
413	20230920	115500	279722910	15670	15670	15670	15670	5
414	20230920	115400	279644560	15670	15670	15670	15670	13
415	20230920	115300	279440850	15670	15670	15670	15670	2
416	20230920	115200	279409510	15660	15650	15660	15650	5
417	20230920	115100	279331250	15650	15650	15650	15650	0
418	20230920	115000	279331250	15650	15650	15650	15650	3
419	20230920	114900	279284300	15650	15650	15650	15650	4
420	20230920	114800	279221700	15650	15650	15650	15650	30
421	20230920	114700	278752200	15650	15650	15650	15650	0
422	20230920	114600	278752200	15650	15690	15690	15650	19
423	20230920	114500	278454250	15690	15680	15690	15650	156
424	20230920	114400	276009650	15690	15690	15690	15690	1
425	20230920	114300	275993960	15680	15680	15680	15680	175
426	20230920	114200	273249960	15680	15680	15680	15680	1
427	20230920	114100	273234280	15680	15680	15680	15680	20
428	20230920	114000	272920680	15680	15680	15680	15680	4
429	20230920	113900	272857960	15680	15690	15690	15680	21
430	20230920	113800	272528570	15690	15690	15690	15690	1
431	20230920	113700	272512880	15690	15690	15690	15680	10
432	20230920	113600	272356020	15690	15690	15690	15690	15
433	20230920	113500	272120670	15680	15680	15680	15680	27
434	20230920	113400	271697310	15650	15650	15650	15650	4
435	20230920	113300	271634710	15690	15690	15690	15690	16
436	20230920	113200	271383670	15690	15690	15690	15690	15
437	20230920	113100	271148320	15640	15660	15680	15640	147
438	20230920	113000	268843940	15650	15640	15650	15640	14
439	20230920	112900	268624850	15640	15640	15640	15640	0
440	20230920	112800	268624850	15640	15640	15640	15640	294
441	20230920	112700	264026690	15640	15650	15650	15640	3
442	20230920	112600	263979760	15650	15650	15650	15650	1
443	20230920	112500	263964110	15650	15650	15650	15650	3
444	20230920	112400	263917160	15650	15650	15650	15640	425
445	20230920	112300	257269380	15650	15650	15650	15650	0
446	20230920	112200	257269380	15650	15650	15650	15650	4
447	20230920	112100	257206780	15660	15650	15660	15650	8
448	20230920	112000	257081570	15670	15660	15670	15660	9
449	20230920	111900	256940560	15660	15660	15660	15650	8
450	20230920	111800	256815320	15660	15650	15660	15650	4
451	20230920	111700	256752710	15650	15650	15650	15650	0
452	20230920	111600	256752710	15650	15650	15650	15650	76
453	20230920	111500	255563310	15660	15660	15660	15660	0
454	20230920	111400	255563310	15660	15660	15660	15660	5
455	20230920	111300	255485010	15650	15650	15660	15650	346
456	20230920	111200	250070100	15660	15660	15660	15660	2
457	20230920	111100	250038780	15650	15650	15650	15650	0
458	20230920	111000	250038780	15650	15650	15650	15650	54
459	20230920	110900	249193680	15650	15650	15650	15650	37
460	20230920	110800	248614630	15650	15660	15660	15650	11
461	20230920	110700	248442380	15660	15650	15660	15650	6
462	20230920	110600	248348460	15660	15650	15660	15650	36
463	20230920	110500	247785020	15650	15660	15660	15650	176
464	20230920	110400	245030530	15660	15660	15660	15660	4
465	20230920	110300	244967890	15660	15660	15660	15660	40
466	20230920	110200	244341490	15660	15660	15660	15660	0
467	20230920	110100	244341490	15660	15660	15670	15660	22
468	20230920	110000	243996960	15660	15660	15660	15660	19
469	20230920	105900	243699420	15660	15660	15660	15660	0
470	20230920	105800	243699420	15660	15660	15660	15660	5
471	20230920	105700	243621120	15670	15670	15670	15660	48
472	20230920	105600	242869030	15670	15670	15670	15670	3
473	20230920	105500	242822020	15670	15670	15670	15670	5
474	20230920	105400	242743670	15670	15670	15670	15670	7
475	20230920	105300	242633980	15650	15650	15650	15650	7
476	20230920	105200	242524430	15650	15650	15650	15650	4
477	20230920	105100	242461830	15650	15650	15650	15650	5
478	20230920	105000	242383580	15680	15680	15680	15680	2
479	20230920	104900	242352220	15680	15680	15680	15680	0
480	20230920	104800	242352220	15680	15650	15680	15650	101
481	20230920	104700	240770940	15650	15650	15650	15650	0
482	20230920	104600	240770940	15650	15650	15650	15650	167
483	20230920	104500	238157390	15650	15650	15650	15650	5
484	20230920	104400	238079140	15680	15680	15680	15680	88
485	20230920	104300	236699300	15650	15650	15650	15650	0
486	20230920	104200	236699300	15650	15660	15710	15650	115
487	20230920	104100	234896000	15660	15660	15660	15660	20
488	20230920	104000	234582800	15660	15670	15670	15660	300
489	20230920	103900	229884550	15670	15670	15670	15670	11
490	20230920	103800	229712180	15670	15670	15670	15670	13
491	20230920	103700	229508470	15680	15680	15680	15680	1
492	20230920	103600	229492790	15680	15680	15680	15680	4
493	20230920	103500	229430070	15710	15680	15710	15680	3
494	20230920	103400	229383000	15680	15680	15680	15680	167
495	20230920	103300	226764440	15680	15680	15680	15680	4
496	20230920	103200	226701720	15680	15680	15680	15680	7
497	20230920	103100	226591960	15680	15680	15680	15680	7
498	20230920	103000	226482200	15680	15680	15680	15680	4
499	20230920	102900	226419480	15690	15690	15690	15690	0
500	20230920	102800	226419480	15690	15700	15700	15690	2
501	20230920	102700	226388090	15690	15720	15720	15690	1223
502	20230920	102600	207172560	15720	15720	15720	15720	0
503	20230920	102500	207172560	15720	15710	15730	15710	59
504	20230920	102400	206245440	15710	15720	15720	15710	6
505	20230920	102300	206151170	15710	15700	15710	15700	28
506	20230920	102200	205711360	15700	15700	15700	15700	0
507	20230920	102100	205711360	15700	15710	15710	15700	24
508	20230920	102000	205334360	15700	15700	15700	15700	20
509	20230920	101900	205020360	15670	15670	15670	15670	0
510	20230920	101800	205020360	15670	15710	15710	15670	14
511	20230920	101700	204800580	15710	15700	15710	15700	15
512	20230920	101600	204565050	15700	15700	15700	15700	15
513	20230920	101500	204329550	15700	15700	15700	15660	11
514	20230920	101400	204157010	15660	15660	15660	15660	0
515	20230920	101300	204157010	15660	15660	15660	15660	0
516	20230920	101200	204157010	15660	15660	15660	15660	4
517	20230920	101100	204094370	15710	15710	15710	15710	1
518	20230920	101000	204078660	15650	15680	15680	15650	1491
519	20230920	100900	180717400	15680	15680	15680	15680	30
520	20230920	100800	180247000	15680	15680	15680	15670	38
521	20230920	100700	179651230	15670	15670	15680	15670	147
522	20230920	100600	177347730	15670	15670	15670	15670	218
523	20230920	100500	173931670	15670	15700	15700	15670	770
524	20230920	100400	161855210	15700	15690	15700	15690	14
525	20230920	100300	161635420	15690	15690	15690	15690	4
526	20230920	100200	161572660	15700	15690	15700	15690	6
527	20230920	100100	161478510	15690	15690	15690	15690	7
528	20230920	100000	161368680	15680	15680	15680	15680	5
529	20230920	095900	161290280	15670	15670	15670	15670	0
530	20230920	095800	161290280	15670	15680	15680	15670	350
531	20230920	095700	155803880	15680	15680	15680	15680	4
532	20230920	095600	155741160	15710	15710	15710	15710	22
533	20230920	095500	155395540	15710	15700	15710	15700	108
534	20230920	095400	153699860	15700	15700	15700	15700	1
535	20230920	095300	153684160	15720	15720	15720	15720	0
536	20230920	095200	153684160	15720	15690	15760	15670	960
537	20230920	095100	138612880	15690	15690	15690	15690	4
538	20230920	095000	138550120	15720	15720	15720	15700	120
539	20230920	094900	136664820	15720	15720	15720	15720	0
540	20230920	094800	136664820	15720	15690	15720	15690	25
541	20230920	094700	136272090	15690	15690	15690	15690	250
542	20230920	094600	132349590	15700	15700	15700	15700	41
543	20230920	094500	131705890	15700	15700	15700	15700	64
544	20230920	094400	130701090	15700	15700	15700	15700	1268
545	20230920	094300	110793490	15710	15720	15720	15710	119
546	20230920	094200	108923920	15720	15720	15720	15720	5
547	20230920	094100	108845320	15740	15740	15740	15740	3
548	20230920	094000	108798100	15740	15740	15740	15740	97
549	20230920	093900	107271320	15740	15740	15740	15740	22
550	20230920	093800	106925040	15740	15740	15740	15740	7
551	20230920	093700	106814860	15750	15750	15750	15750	0
552	20230920	093600	106814860	15750	15740	15750	15740	5
553	20230920	093500	106736150	15750	15750	15750	15750	0
554	20230920	093400	106736150	15750	15750	15750	15750	2
555	20230920	093300	106704650	15750	15700	15750	15700	530
556	20230920	093200	98357600	15740	15720	15740	15720	1864
557	20230920	093100	69031000	15720	15700	15720	15690	66
558	20230920	093000	67995140	15700	15700	15730	15700	99
559	20230920	092900	66440440	15690	15700	15700	15690	76
560	20230920	092800	65247910	15690	15710	15710	15690	450
561	20230920	092700	58186970	15700	15700	15700	15700	5
562	20230920	092600	58108470	15700	15700	15700	15700	100
563	20230920	092500	56538470	15690	15690	15690	15690	1
564	20230920	092400	56522780	15690	15690	15690	15690	6
565	20230920	092300	56428640	15690	15690	15690	15690	0
566	20230920	092200	56428640	15690	15690	15690	15690	12
567	20230920	092100	56240360	15680	15670	15680	15670	73
568	20230920	092000	55095760	15680	15760	15760	15680	310
569	20230920	091900	50234160	15680	15700	15700	15680	254
570	20230920	091800	46250250	15700	15770	15770	15700	117
571	20230920	091700	44412980	15810	15770	15810	15770	76
572	20230920	091600	43211860	15810	15810	15810	15810	1
573	20230920	091500	43196050	15800	15720	15800	15710	563
574	20230920	091400	34305070	15720	15720	15720	15720	12
575	20230920	091300	34116430	15670	15670	15670	15670	0
576	20230920	091200	34116430	15670	15700	15700	15670	238
577	20230920	091100	30383600	15700	15720	15750	15700	401
578	20230920	091000	24083860	15720	15750	15750	15710	434
579	20230920	090900	17261120	15760	15790	15790	15760	228
580	20230920	090800	13666790	15790	15820	15820	15790	191
581	20230920	090700	10645290	15850	15850	15850	15850	0
582	20230920	090600	10645290	15850	15810	15850	15750	221
583	20230920	090500	7145430	15720	15700	15810	15700	113
584	20230920	090400	5362940	15790	15790	15790	15790	30
585	20230920	090300	4889240	15790	15790	15790	15790	1
586	20230920	090200	4873450	15690	15690	15690	15690	4
587	20230920	090100	4810690	15670	15670	15670	15670	9
588	20230920	090000	4669660	15670	15670	15670	15670	298