KissMeData/302430/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203800	750499040	15710	15710	15710	15710	962
3	20230906	203700	750499040	15710	15710	15710	15710	0
4	20230906	203600	750499040	15710	15710	15710	15710	0
5	20230906	203500	750499040	15710	15710	15710	15710	0
6	20230906	203400	750499040	15710	15710	15710	15710	0
7	20230906	203300	750499040	15710	15710	15710	15710	0
8	20230906	203200	750499040	15710	15710	15710	15710	0
9	20230906	203100	750499040	15710	15710	15710	15710	0
10	20230906	203000	750499040	15710	15710	15710	15710	0
11	20230906	202900	750499040	15710	15710	15710	15710	0
12	20230906	202800	750499040	15710	15710	15710	15710	0
13	20230906	202700	750499040	15710	15710	15710	15710	0
14	20230906	202600	750499040	15710	15710	15710	15710	0
15	20230906	202500	750499040	15710	15710	15710	15710	0
16	20230906	202400	750499040	15710	15710	15710	15710	0
17	20230906	202300	750499040	15710	15710	15710	15710	0
18	20230906	202200	750499040	15710	15710	15710	15710	0
19	20230906	202100	750499040	15710	15710	15710	15710	0
20	20230906	202000	750499040	15710	15710	15710	15710	0
21	20230906	201900	750499040	15710	15710	15710	15710	0
22	20230906	201800	750499040	15710	15710	15710	15710	0
23	20230906	201700	750499040	15710	15710	15710	15710	0
24	20230906	201600	750499040	15710	15710	15710	15710	0
25	20230906	201500	750499040	15710	15710	15710	15710	0
26	20230906	201400	750499040	15710	15710	15710	15710	0
27	20230906	201300	750499040	15710	15710	15710	15710	0
28	20230906	201200	750499040	15710	15710	15710	15710	0
29	20230906	201100	750499040	15710	15710	15710	15710	0
30	20230906	201000	750499040	15710	15710	15710	15710	0
31	20230906	200900	750499040	15710	15710	15710	15710	0
32	20230906	200800	750499040	15710	15710	15710	15710	962
33	20230906	200700	750499040	15710	15710	15710	15710	0
34	20230906	200600	750499040	15710	15710	15710	15710	0
35	20230906	200500	750499040	15710	15710	15710	15710	0
36	20230906	200400	750499040	15710	15710	15710	15710	0
37	20230906	200300	750499040	15710	15710	15710	15710	0
38	20230906	200200	750499040	15710	15710	15710	15710	0
39	20230906	200100	750499040	15710	15710	15710	15710	0
40	20230906	200000	750499040	15710	15710	15710	15710	0
41	20230906	195900	750499040	15710	15710	15710	15710	0
42	20230906	195800	750499040	15710	15710	15710	15710	0
43	20230906	195700	750499040	15710	15710	15710	15710	0
44	20230906	195600	750499040	15710	15710	15710	15710	0
45	20230906	195500	750499040	15710	15710	15710	15710	0
46	20230906	195400	750499040	15710	15710	15710	15710	0
47	20230906	195300	750499040	15710	15710	15710	15710	0
48	20230906	195200	750499040	15710	15710	15710	15710	0
49	20230906	195100	750499040	15710	15710	15710	15710	0
50	20230906	195000	750499040	15710	15710	15710	15710	0
51	20230906	194900	750499040	15710	15710	15710	15710	0
52	20230906	194800	750499040	15710	15710	15710	15710	0
53	20230906	194700	750499040	15710	15710	15710	15710	0
54	20230906	194600	750499040	15710	15710	15710	15710	0
55	20230906	194500	750499040	15710	15710	15710	15710	0
56	20230906	194400	750499040	15710	15710	15710	15710	0
57	20230906	194300	750499040	15710	15710	15710	15710	0
58	20230906	194200	750499040	15710	15710	15710	15710	0
59	20230906	194100	750499040	15710	15710	15710	15710	0
60	20230906	194000	750499040	15710	15710	15710	15710	0
61	20230906	193900	750499040	15710	15710	15710	15710	0
62	20230906	193800	750499040	15710	15710	15710	15710	962
63	20230906	193700	750499040	15710	15710	15710	15710	0
64	20230906	193600	750499040	15710	15710	15710	15710	0
65	20230906	193500	750499040	15710	15710	15710	15710	0
66	20230906	193400	750499040	15710	15710	15710	15710	0
67	20230906	193300	750499040	15710	15710	15710	15710	0
68	20230906	193200	750499040	15710	15710	15710	15710	0
69	20230906	193100	750499040	15710	15710	15710	15710	0
70	20230906	193000	750499040	15710	15710	15710	15710	0
71	20230906	192900	750499040	15710	15710	15710	15710	0
72	20230906	192800	750499040	15710	15710	15710	15710	0
73	20230906	192700	750499040	15710	15710	15710	15710	0
74	20230906	192600	750499040	15710	15710	15710	15710	0
75	20230906	192500	750499040	15710	15710	15710	15710	0
76	20230906	192400	750499040	15710	15710	15710	15710	0
77	20230906	192300	750499040	15710	15710	15710	15710	0
78	20230906	192200	750499040	15710	15710	15710	15710	0
79	20230906	192100	750499040	15710	15710	15710	15710	0
80	20230906	192000	750499040	15710	15710	15710	15710	0
81	20230906	191900	750499040	15710	15710	15710	15710	0
82	20230906	191800	750499040	15710	15710	15710	15710	0
83	20230906	191700	750499040	15710	15710	15710	15710	0
84	20230906	191600	750499040	15710	15710	15710	15710	0
85	20230906	191500	750499040	15710	15710	15710	15710	0
86	20230906	191400	750499040	15710	15710	15710	15710	0
87	20230906	191300	750499040	15710	15710	15710	15710	0
88	20230906	191200	750499040	15710	15710	15710	15710	0
89	20230906	191100	750499040	15710	15710	15710	15710	0
90	20230906	191000	750499040	15710	15710	15710	15710	0
91	20230906	190900	750499040	15710	15710	15710	15710	0
92	20230906	190800	750499040	15710	15710	15710	15710	962
93	20230906	190700	750499040	15710	15710	15710	15710	0
94	20230906	190600	750499040	15710	15710	15710	15710	0
95	20230906	190500	750499040	15710	15710	15710	15710	0
96	20230906	190400	750499040	15710	15710	15710	15710	0
97	20230906	190300	750499040	15710	15710	15710	15710	0
98	20230906	190200	750499040	15710	15710	15710	15710	0
99	20230906	190100	750499040	15710	15710	15710	15710	0
100	20230906	190000	750499040	15710	15710	15710	15710	0
101	20230906	185900	750499040	15710	15710	15710	15710	0
102	20230906	185800	750499040	15710	15710	15710	15710	0
103	20230906	185700	750499040	15710	15710	15710	15710	0
104	20230906	185600	750499040	15710	15710	15710	15710	0
105	20230906	185500	750499040	15710	15710	15710	15710	0
106	20230906	185400	750499040	15710	15710	15710	15710	0
107	20230906	185300	750499040	15710	15710	15710	15710	0
108	20230906	185200	750499040	15710	15710	15710	15710	0
109	20230906	185100	750499040	15710	15710	15710	15710	0
110	20230906	185000	750499040	15710	15710	15710	15710	0
111	20230906	184900	750499040	15710	15710	15710	15710	0
112	20230906	184800	750499040	15710	15710	15710	15710	0
113	20230906	184700	750499040	15710	15710	15710	15710	0
114	20230906	184600	750499040	15710	15710	15710	15710	0
115	20230906	184500	750499040	15710	15710	15710	15710	0
116	20230906	184400	750499040	15710	15710	15710	15710	0
117	20230906	184300	750499040	15710	15710	15710	15710	0
118	20230906	184200	750499040	15710	15710	15710	15710	0
119	20230906	184100	750499040	15710	15710	15710	15710	0
120	20230906	184000	750499040	15710	15710	15710	15710	0
121	20230906	183900	750499040	15710	15710	15710	15710	0
122	20230906	183800	750499040	15710	15710	15710	15710	962
123	20230906	183700	750499040	15710	15710	15710	15710	0
124	20230906	183600	750499040	15710	15710	15710	15710	0
125	20230906	183500	750499040	15710	15710	15710	15710	0
126	20230906	183400	750499040	15710	15710	15710	15710	0
127	20230906	183300	750499040	15710	15710	15710	15710	0
128	20230906	183200	750499040	15710	15710	15710	15710	0
129	20230906	183100	750499040	15710	15710	15710	15710	0
130	20230906	183000	750499040	15710	15710	15710	15710	0
131	20230906	182900	750499040	15710	15710	15710	15710	0
132	20230906	182800	750499040	15710	15710	15710	15710	0
133	20230906	182700	750499040	15710	15710	15710	15710	0
134	20230906	182600	750499040	15710	15710	15710	15710	0
135	20230906	182500	750499040	15710	15710	15710	15710	0
136	20230906	182400	750499040	15710	15710	15710	15710	0
137	20230906	182300	750499040	15710	15710	15710	15710	0
138	20230906	182200	750499040	15710	15710	15710	15710	0
139	20230906	182100	750499040	15710	15710	15710	15710	0
140	20230906	182000	750499040	15710	15710	15710	15710	0
141	20230906	181900	750499040	15710	15710	15710	15710	0
142	20230906	181800	750499040	15710	15710	15710	15710	0
143	20230906	181700	750499040	15710	15710	15710	15710	0
144	20230906	181600	750499040	15710	15710	15710	15710	0
145	20230906	181500	750499040	15710	15710	15710	15710	0
146	20230906	181400	750499040	15710	15710	15710	15710	0
147	20230906	181300	750499040	15710	15710	15710	15710	0
148	20230906	181200	750499040	15710	15710	15710	15710	0
149	20230906	181100	750499040	15710	15710	15710	15710	0
150	20230906	181000	750499040	15710	15710	15710	15710	0
151	20230906	180900	750499040	15710	15710	15710	15710	0
152	20230906	180800	750499040	15710	15710	15710	15710	962
153	20230906	180700	750499040	15710	15710	15710	15710	0
154	20230906	180600	750499040	15710	15710	15710	15710	0
155	20230906	180500	750499040	15710	15710	15710	15710	0
156	20230906	180400	750499040	15710	15710	15710	15710	0
157	20230906	180300	750499040	15710	15710	15710	15710	0
158	20230906	180200	750499040	15710	15710	15710	15710	0
159	20230906	180100	750499040	15710	15710	15710	15710	0
160	20230906	180000	750499040	15710	15710	15710	15710	0
161	20230906	175900	750499040	15710	15710	15710	15710	0
162	20230906	175800	750499040	15710	15710	15710	15710	0
163	20230906	175700	750499040	15710	15710	15710	15710	0
164	20230906	175600	750499040	15710	15710	15710	15710	0
165	20230906	175500	750499040	15710	15710	15710	15710	0
166	20230906	175400	750499040	15710	15710	15710	15710	0
167	20230906	175300	750499040	15710	15710	15710	15710	0
168	20230906	175200	750499040	15710	15710	15710	15710	0
169	20230906	175100	750499040	15710	15710	15710	15710	0
170	20230906	175000	750499040	15710	15710	15710	15710	0
171	20230906	174900	750499040	15710	15710	15710	15710	0
172	20230906	174800	750499040	15710	15710	15710	15710	0
173	20230906	174700	750499040	15710	15710	15710	15710	0
174	20230906	174600	750499040	15710	15710	15710	15710	0
175	20230906	174500	750499040	15710	15710	15710	15710	0
176	20230906	174400	750499040	15710	15710	15710	15710	0
177	20230906	174300	750499040	15710	15710	15710	15710	0
178	20230906	174200	750499040	15710	15710	15710	15710	0
179	20230906	174100	750499040	15710	15710	15710	15710	0
180	20230906	174000	750499040	15710	15710	15710	15710	0
181	20230906	173900	750499040	15710	15710	15710	15710	0
182	20230906	173800	750499040	15710	15710	15710	15710	962
183	20230906	173700	750499040	15710	15710	15710	15710	0
184	20230906	173600	750499040	15710	15710	15710	15710	0
185	20230906	173500	750499040	15710	15710	15710	15710	0
186	20230906	173400	750499040	15710	15710	15710	15710	0
187	20230906	173300	750499040	15710	15710	15710	15710	0
188	20230906	173200	750499040	15710	15710	15710	15710	0
189	20230906	173100	750499040	15710	15710	15710	15710	0
190	20230906	173000	750499040	15710	15710	15710	15710	0
191	20230906	172900	750499040	15710	15710	15710	15710	0
192	20230906	172800	750499040	15710	15710	15710	15710	0
193	20230906	172700	750499040	15710	15710	15710	15710	0
194	20230906	172600	750499040	15710	15710	15710	15710	0
195	20230906	172500	750499040	15710	15710	15710	15710	0
196	20230906	172400	750499040	15710	15710	15710	15710	0
197	20230906	172300	750499040	15710	15710	15710	15710	0
198	20230906	172200	750499040	15710	15710	15710	15710	0
199	20230906	172100	750499040	15710	15710	15710	15710	0
200	20230906	172000	750499040	15710	15710	15710	15710	0
201	20230906	171900	750499040	15710	15710	15710	15710	0
202	20230906	171800	750499040	15710	15710	15710	15710	0
203	20230906	171700	750499040	15710	15710	15710	15710	0
204	20230906	171600	750499040	15710	15710	15710	15710	0
205	20230906	171500	750499040	15710	15710	15710	15710	0
206	20230906	171400	750499040	15710	15710	15710	15710	0
207	20230906	171300	750499040	15710	15710	15710	15710	0
208	20230906	171200	750499040	15710	15710	15710	15710	0
209	20230906	171100	750499040	15710	15710	15710	15710	0
210	20230906	171000	750499040	15710	15710	15710	15710	0
211	20230906	170900	750499040	15710	15710	15710	15710	0
212	20230906	170800	750499040	15710	15710	15710	15710	962
213	20230906	170700	750499040	15710	15710	15710	15710	0
214	20230906	170600	750499040	15710	15710	15710	15710	0
215	20230906	170500	750499040	15710	15710	15710	15710	0
216	20230906	170400	750499040	15710	15710	15710	15710	0
217	20230906	170300	750499040	15710	15710	15710	15710	0
218	20230906	170200	750499040	15710	15710	15710	15710	0
219	20230906	170100	750499040	15710	15710	15710	15710	0
220	20230906	170000	750499040	15710	15710	15710	15710	0
221	20230906	165900	750499040	15710	15710	15710	15710	0
222	20230906	165800	750499040	15710	15710	15710	15710	0
223	20230906	165700	750499040	15710	15710	15710	15710	0
224	20230906	165600	750499040	15710	15710	15710	15710	0
225	20230906	165500	750499040	15710	15710	15710	15710	0
226	20230906	165400	750499040	15710	15710	15710	15710	0
227	20230906	165300	750499040	15710	15710	15710	15710	0
228	20230906	165200	750499040	15710	15710	15710	15710	0
229	20230906	165100	750499040	15710	15710	15710	15710	0
230	20230906	165000	750499040	15710	15710	15710	15710	0
231	20230906	164900	750499040	15710	15710	15710	15710	0
232	20230906	164800	750499040	15710	15710	15710	15710	0
233	20230906	164700	750499040	15710	15710	15710	15710	0
234	20230906	164600	750499040	15710	15710	15710	15710	0
235	20230906	164500	750499040	15710	15710	15710	15710	0
236	20230906	164400	750499040	15710	15710	15710	15710	0
237	20230906	164300	750499040	15710	15710	15710	15710	0
238	20230906	164200	750499040	15710	15710	15710	15710	0
239	20230906	164100	750499040	15710	15710	15710	15710	0
240	20230906	164000	750499040	15710	15710	15710	15710	0
241	20230906	163900	750499040	15710	15710	15710	15710	0
242	20230906	163800	750499040	15710	15710	15710	15710	962
243	20230906	163700	750499040	15710	15710	15710	15710	0
244	20230906	163600	750499040	15710	15710	15710	15710	0
245	20230906	163500	750499040	15710	15710	15710	15710	0
246	20230906	163400	750499040	15710	15710	15710	15710	0
247	20230906	163300	750499040	15710	15710	15710	15710	0
248	20230906	163200	750499040	15710	15710	15710	15710	0
249	20230906	163100	750499040	15710	15710	15710	15710	0
250	20230906	163000	750499040	15710	15710	15710	15710	0
251	20230906	162900	750499040	15710	15710	15710	15710	0
252	20230906	162800	750499040	15710	15710	15710	15710	0
253	20230906	162700	750499040	15710	15710	15710	15710	0
254	20230906	162600	750499040	15710	15710	15710	15710	0
255	20230906	162500	750499040	15710	15710	15710	15710	0
256	20230906	162400	750499040	15710	15710	15710	15710	0
257	20230906	162300	750499040	15710	15710	15710	15710	0
258	20230906	162200	750499040	15710	15710	15710	15710	0
259	20230906	162100	750499040	15710	15710	15710	15710	0
260	20230906	162000	750499040	15710	15710	15710	15710	0
261	20230906	161900	750499040	15710	15710	15710	15710	0
262	20230906	161800	750499040	15710	15710	15710	15710	0
263	20230906	161700	750499040	15710	15710	15710	15710	0
264	20230906	161600	750499040	15710	15710	15710	15710	0
265	20230906	161500	750499040	15710	15710	15710	15710	0
266	20230906	161400	750499040	15710	15710	15710	15710	0
267	20230906	161300	750499040	15710	15710	15710	15710	0
268	20230906	161200	750499040	15710	15710	15710	15710	0
269	20230906	161100	750499040	15710	15710	15710	15710	0
270	20230906	161000	750499040	15710	15710	15710	15710	0
271	20230906	160900	750499040	15710	15710	15710	15710	0
272	20230906	160800	750499040	15710	15710	15710	15710	962
273	20230906	160700	750499040	15710	15710	15710	15710	0
274	20230906	160600	750499040	15710	15710	15710	15710	0
275	20230906	160500	750499040	15710	15710	15710	15710	0
276	20230906	160400	750499040	15710	15710	15710	15710	0
277	20230906	160300	750499040	15710	15710	15710	15710	0
278	20230906	160200	750499040	15710	15710	15710	15710	0
279	20230906	160100	750499040	15710	15710	15710	15710	0
280	20230906	160000	750499040	15710	15710	15710	15710	0
281	20230906	155900	750499040	15710	15710	15710	15710	0
282	20230906	155800	750499040	15710	15710	15710	15710	0
283	20230906	155700	750499040	15710	15710	15710	15710	0
284	20230906	155600	750499040	15710	15710	15710	15710	0
285	20230906	155500	750499040	15710	15710	15710	15710	0
286	20230906	155400	750499040	15710	15710	15710	15710	0
287	20230906	155300	750499040	15710	15710	15710	15710	0
288	20230906	155200	750499040	15710	15710	15710	15710	0
289	20230906	155100	750499040	15710	15710	15710	15710	0
290	20230906	155000	750499040	15710	15710	15710	15710	0
291	20230906	154900	750499040	15710	15710	15710	15710	0
292	20230906	154800	750499040	15710	15710	15710	15710	0
293	20230906	154700	750499040	15710	15710	15710	15710	0
294	20230906	154600	750499040	15710	15710	15710	15710	0
295	20230906	154500	750499040	15710	15710	15710	15710	0
296	20230906	154400	750499040	15710	15710	15710	15710	0
297	20230906	154300	750499040	15710	15710	15710	15710	0
298	20230906	154200	750499040	15710	15710	15710	15710	0
299	20230906	154100	750499040	15710	15710	15710	15710	0
300	20230906	154000	750499040	15710	15710	15710	15710	0
301	20230906	153900	750499040	15710	15710	15710	15710	0
302	20230906	153800	750499040	15710	15710	15710	15710	962
303	20230906	153700	750499040	15710	15710	15710	15710	0
304	20230906	153600	750499040	15710	15710	15710	15710	0
305	20230906	153500	750499040	15710	15710	15710	15710	0
306	20230906	153400	750499040	15710	15710	15710	15710	0
307	20230906	153300	750499040	15710	15710	15710	15710	0
308	20230906	153200	750499040	15710	15710	15710	15710	0
309	20230906	153100	750499040	15710	15710	15710	15710	0
310	20230906	153000	750499040	15710	15710	15710	15710	962
311	20230906	152900	735386020	15630	15630	15630	15630	0
312	20230906	152800	735386020	15630	15630	15630	15630	0
313	20230906	152700	735386020	15630	15630	15630	15630	0
314	20230906	152600	735386020	15630	15630	15630	15630	0
315	20230906	152500	735386020	15630	15630	15630	15630	0
316	20230906	152400	735386020	15630	15630	15630	15630	0
317	20230906	152300	735386020	15630	15630	15630	15630	0
318	20230906	152200	735386020	15630	15630	15630	15630	0
319	20230906	152100	735386020	15630	15630	15630	15630	0
320	20230906	152000	735386020	15630	15630	15630	15630	0
321	20230906	151900	735386020	15630	15630	15630	15630	30
322	20230906	151800	734917120	15650	15650	15650	15650	0
323	20230906	151700	734917120	15650	15650	15650	15650	0
324	20230906	151600	734917120	15650	15630	15650	15630	51
325	20230906	151500	734119970	15650	15630	15650	15620	114
326	20230906	151400	732336530	15650	15650	15650	15650	1
327	20230906	151300	732320880	15630	15620	15630	15620	20
328	20230906	151200	732008380	15620	15660	15660	15610	386
329	20230906	151100	725981040	15610	15670	15670	15610	130
330	20230906	151000	723950420	15640	15640	15640	15640	0
331	20230906	150900	723950420	15640	15640	15640	15640	9
332	20230906	150800	723809660	15620	15630	15630	15620	100
333	20230906	150700	722247560	15640	15640	15640	15640	8
334	20230906	150600	722122440	15620	15620	15630	15620	221
335	20230906	150500	718669890	15620	15640	15640	15620	109
336	20230906	150400	716966890	15640	15640	15640	15640	0
337	20230906	150300	716966890	15640	15650	15650	15640	48
338	20230906	150200	716215890	15650	15660	15660	15650	20
339	20230906	150100	715902710	15660	15660	15660	15660	0
340	20230906	150000	715902710	15660	15660	15660	15660	11
341	20230906	145900	715730450	15650	15650	15650	15650	88
342	20230906	145800	714353250	15640	15640	15640	15640	2
343	20230906	145700	714321970	15640	15630	15640	15630	2
344	20230906	145600	714290700	15640	15640	15640	15640	9
345	20230906	145500	714149940	15650	15650	15650	15650	0
346	20230906	145400	714149940	15650	15650	15660	15650	118
347	20230906	145300	712302440	15660	15670	15670	15660	95
348	20230906	145200	710813800	15690	15640	15690	15640	200
349	20230906	145100	707681840	15620	15630	15630	15620	200
350	20230906	145000	704557270	15630	15630	15630	15630	9
351	20230906	144900	704416600	15640	15640	15640	15640	54
352	20230906	144800	703572040	15650	15690	15700	15640	565
353	20230906	144700	694722810	15700	15670	15710	15660	202
354	20230906	144600	691556320	15660	15670	15670	15660	271
355	20230906	144500	687311870	15670	15690	15690	15670	88
356	20230906	144400	685932710	15690	15690	15690	15690	0
357	20230906	144300	685932710	15690	15690	15690	15690	0
358	20230906	144200	685932710	15690	15690	15690	15690	92
359	20230906	144100	684489230	15700	15700	15700	15700	1
360	20230906	144000	684473530	15690	15690	15690	15690	30
361	20230906	143900	684002830	15690	15690	15690	15690	0
362	20230906	143800	684002830	15690	15690	15690	15690	0
363	20230906	143700	684002830	15690	15690	15690	15690	0
364	20230906	143600	684002830	15690	15690	15690	15680	6
365	20230906	143500	683908710	15670	15660	15670	15660	43
366	20230906	143400	683234920	15660	15650	15660	15650	112
367	20230906	143300	681481750	15670	15610	15670	15610	66
368	20230906	143200	680449270	15610	15710	15710	15610	560
369	20230906	143100	671701290	15730	15730	15730	15730	418
370	20230906	143000	665126150	15720	15650	15720	15650	335
371	20230906	142900	659866390	15630	15630	15630	15630	7
372	20230906	142800	659756980	15630	15630	15630	15630	0
373	20230906	142700	659756980	15630	15630	15670	15630	96
374	20230906	142600	658255790	15630	15610	15630	15610	11
375	20230906	142500	658083990	15610	15630	15630	15610	63
376	20230906	142400	657100500	15620	15620	15620	15610	64
377	20230906	142300	656100950	15600	15610	15620	15600	74
378	20230906	142200	654946100	15620	15600	15620	15600	9
379	20230906	142100	654805540	15600	15620	15640	15600	911
380	20230906	142000	640585070	15630	15630	15630	15630	0
381	20230906	141900	640585070	15630	15620	15630	15620	12
382	20230906	141800	640397520	15620	15620	15620	15620	14
383	20230906	141700	640178840	15630	15630	15630	15630	91
384	20230906	141600	638756510	15630	15630	15630	15630	0
385	20230906	141500	638756510	15630	15630	15630	15630	0
386	20230906	141400	638756510	15630	15630	15630	15630	21
387	20230906	141300	638428280	15630	15630	15630	15630	2
388	20230906	141200	638397020	15650	15650	15650	15650	1
389	20230906	141100	638381370	15600	15620	15670	15600	954
390	20230906	141000	623493820	15670	15670	15670	15670	0
391	20230906	140900	623493820	15670	15670	15670	15670	0
392	20230906	140800	623493820	15670	15630	15670	15630	8
393	20230906	140700	623368620	15630	15630	15630	15630	0
394	20230906	140600	623368620	15630	15620	15630	15610	54
395	20230906	140500	622525160	15610	15620	15620	15610	21
396	20230906	140400	622197150	15630	15610	15630	15600	147
397	20230906	140300	619903110	15600	15600	15600	15600	0
398	20230906	140200	619903110	15600	15630	15630	15600	788
399	20230906	140100	607600440	15630	15720	15720	15620	182
400	20230906	140000	604743710	15730	15730	15730	15730	1
401	20230906	135900	604727980	15720	15720	15720	15720	1
402	20230906	135800	604712260	15720	15710	15720	15710	32
403	20230906	135700	604209330	15730	15640	15730	15640	116
404	20230906	135600	602386440	15640	15640	15640	15640	1
405	20230906	135500	602370800	15650	15650	15650	15650	15
406	20230906	135400	602136050	15640	15640	15660	15640	47
407	20230906	135300	601400820	15640	15620	15640	15620	20
408	20230906	135200	601088040	15610	15610	15610	15610	2
409	20230906	135100	601056820	15610	15670	15670	15610	951
410	20230906	135000	586198830	15670	15670	15670	15670	0
411	20230906	134900	586198830	15670	15670	15680	15670	3
412	20230906	134800	586151810	15670	15670	15670	15670	152
413	20230906	134700	583769970	15660	15660	15660	15660	13
414	20230906	134600	583566390	15660	15660	15660	15660	5
415	20230906	134500	583488090	15660	15630	15660	15630	281
416	20230906	134400	579094970	15650	15650	15650	15650	17
417	20230906	134300	578828920	15660	15620	15660	15620	45
418	20230906	134200	578124490	15620	15620	15620	15620	0
419	20230906	134100	578124490	15620	15670	15670	15620	1009
420	20230906	134000	562339360	15690	15690	15690	15690	0
421	20230906	133900	562339360	15690	15690	15690	15690	0
422	20230906	133800	562339360	15690	15690	15690	15690	2
423	20230906	133700	562307980	15680	15680	15680	15680	4
424	20230906	133600	562245260	15670	15670	15670	15670	27
425	20230906	133500	561822170	15670	15670	15670	15670	30
426	20230906	133400	561352070	15670	15670	15670	15670	47
427	20230906	133300	560615580	15670	15670	15670	15670	10
428	20230906	133200	560458880	15670	15700	15710	15670	901
429	20230906	133100	546316340	15700	15700	15750	15700	103
430	20230906	133000	544698730	15700	15720	15720	15700	102
431	20230906	132900	543096730	15810	15810	15810	15810	0
432	20230906	132800	543096730	15810	15810	15810	15810	0
433	20230906	132700	543096730	15810	15810	15810	15810	0
434	20230906	132600	543096730	15810	15810	15810	15810	0
435	20230906	132500	543096730	15810	15740	15820	15740	23
436	20230906	132400	542733190	15730	15730	15730	15730	164
437	20230906	132300	540153470	15730	15710	15730	15710	21
438	20230906	132200	539823180	15700	15720	15720	15700	814
439	20230906	132100	527039990	15720	15760	15760	15720	188
440	20230906	132000	524083430	15740	15740	15740	15740	4
441	20230906	131900	524020470	15730	15720	15730	15710	68
442	20230906	131800	522951540	15710	15710	15720	15710	83
443	20230906	131700	521647530	15710	15730	15730	15710	330
444	20230906	131600	516460040	15740	15740	15740	15740	16
445	20230906	131500	516208200	15740	15750	15750	15740	55
446	20230906	131400	515342300	15750	15720	15750	15720	284
447	20230906	131300	510875770	15720	15750	15760	15720	1120
448	20230906	131200	493262720	15740	15780	15780	15740	304
449	20230906	131100	488474460	15780	15790	15790	15780	350
450	20230906	131000	482948150	15800	15800	15800	15800	8
451	20230906	130900	482821750	15820	15810	15830	15810	419
452	20230906	130800	476189130	15800	15800	15800	15800	10
453	20230906	130700	476031130	15790	15800	15800	15790	20
454	20230906	130600	475715210	15800	15800	15820	15800	271
455	20230906	130500	471429810	15800	15800	15800	15800	0
456	20230906	130400	471429810	15800	15800	15800	15800	5
457	20230906	130300	471350810	15800	15800	15800	15800	27
458	20230906	130200	470924210	15820	15800	15820	15800	35
459	20230906	130100	470371190	15830	15830	15830	15830	0
460	20230906	130000	470371190	15830	15830	15830	15830	0
461	20230906	125900	470371190	15830	15830	15830	15830	0
462	20230906	125800	470371190	15830	15830	15830	15830	0
463	20230906	125700	470371190	15830	15830	15830	15830	3
464	20230906	125600	470323700	15830	15830	15830	15830	1
465	20230906	125500	470307870	15830	15830	15830	15830	0
466	20230906	125400	470307870	15830	15830	15830	15830	0
467	20230906	125300	470307870	15830	15790	15830	15790	56
468	20230906	125200	469421450	15830	15830	15830	15830	0
469	20230906	125100	469421450	15830	15830	15830	15830	0
470	20230906	125000	469421450	15830	15780	15830	15780	16
471	20230906	124900	469168860	15770	15800	15800	15770	24
472	20230906	124800	468789870	15800	15800	15810	15800	13
473	20230906	124700	468584450	15800	15800	15800	15800	2
474	20230906	124600	468552850	15820	15770	15830	15760	397
475	20230906	124500	462284150	15760	15760	15760	15760	4
476	20230906	124400	462221110	15770	15760	15770	15760	17
477	20230906	124300	461953180	15760	15770	15770	15760	22
478	20230906	124200	461606380	15780	15770	15780	15770	8
479	20230906	124100	461480150	15760	15760	15760	15750	59
480	20230906	124000	460550510	15800	15800	15800	15800	0
481	20230906	123900	460550510	15800	15800	15800	15800	1
482	20230906	123800	460534710	15760	15760	15760	15760	0
483	20230906	123700	460534710	15760	15760	15760	15750	25
484	20230906	123600	460140840	15750	15750	15750	15750	38
485	20230906	123500	459542340	15770	15770	15770	15770	12
486	20230906	123400	459353100	15770	15770	15770	15770	31
487	20230906	123300	458864230	15780	15780	15790	15780	10
488	20230906	123200	458706420	15790	15780	15800	15780	72
489	20230906	123100	457569340	15790	15790	15790	15790	49
490	20230906	123000	456795630	15790	15810	15810	15790	276
491	20230906	122900	452433750	15810	15810	15810	15810	197
492	20230906	122800	449319180	15820	15830	15830	15820	342
493	20230906	122700	443905350	15830	15840	15840	15830	14
494	20230906	122600	443683720	15830	15830	15830	15830	27
495	20230906	122500	443256310	15830	15830	15840	15830	40
496	20230906	122400	442622990	15820	15820	15820	15820	13
497	20230906	122300	442417330	15830	15820	15830	15820	20
498	20230906	122200	442100850	15830	15830	15830	15830	10
499	20230906	122100	441942550	15830	15830	15840	15830	38
500	20230906	122000	441340890	15830	15840	15840	15830	19
501	20230906	121900	441040070	15840	15830	15840	15830	29
502	20230906	121800	440580980	15830	15840	15840	15830	73
503	20230906	121700	439425290	15830	15840	15840	15830	44
504	20230906	121600	438728670	15830	15840	15840	15830	29
505	20230906	121500	438269580	15840	15840	15850	15840	72
506	20230906	121400	437129090	15840	15840	15840	15840	59
507	20230906	121300	436194530	15840	15840	15840	15840	26
508	20230906	121200	435782690	15840	15840	15840	15840	16
509	20230906	121100	435529250	15840	15840	15850	15840	24
510	20230906	121000	435149000	15840	15840	15840	15840	15
511	20230906	120900	434911400	15850	15840	15850	15840	30
512	20230906	120800	434436190	15840	15830	15840	15830	27
513	20230906	120700	434008770	15830	15850	15850	15830	30
514	20230906	120600	433533490	15850	15860	15860	15850	37
515	20230906	120500	432946980	15860	15870	15870	15860	22
516	20230906	120400	432597960	15860	15890	15890	15860	3
517	20230906	120300	432550350	15900	15880	15900	15880	828
518	20230906	120200	419387520	15890	15900	15900	15890	321
519	20230906	120100	414286460	15900	15900	15900	15900	47
520	20230906	120000	413539160	15930	15930	15940	15930	13
521	20230906	115900	413331980	15960	15940	15960	15940	610
522	20230906	115800	403600990	15940	15870	15940	15860	1222
523	20230906	115700	384154740	15860	15860	15860	15850	217
524	20230906	115600	380713130	15860	15870	15870	15860	22
525	20230906	115500	380364150	15880	15880	15880	15880	55
526	20230906	115400	379490750	15880	15880	15880	15880	48
527	20230906	115300	378728510	15880	15880	15880	15870	58
528	20230906	115200	377807490	15900	15900	15900	15900	6
529	20230906	115100	377712090	15890	15890	15900	15890	73
530	20230906	115000	376552070	15890	15890	15890	15880	55
531	20230906	114900	375678650	15890	15890	15890	15880	40
532	20230906	114800	375043330	15890	15880	15890	15880	41
533	20230906	114700	374392200	15880	15880	15890	15880	14
534	20230906	114600	374169790	15880	15860	15880	15850	168
535	20230906	114500	371503730	15870	15860	15870	15860	5
536	20230906	114400	371424390	15880	15840	15880	15830	117
537	20230906	114300	369568340	15840	15830	15840	15830	174
538	20230906	114200	366813740	15830	15860	15870	15830	271
539	20230906	114100	362516370	15880	15870	15880	15860	183
540	20230906	114000	359613010	15870	15890	15890	15870	83
541	20230906	113900	358294390	15890	15900	15900	15890	36
542	20230906	113800	357722000	15910	15930	15930	15910	105
543	20230906	113700	356050390	15930	15970	15980	15920	307
544	20230906	113600	351156520	15970	15910	16000	15910	2211
545	20230906	113500	315927930	15910	15910	15910	15910	205
546	20230906	113400	312666380	15910	15890	15910	15890	214
547	20230906	113300	309263840	15900	15850	15910	15850	414
548	20230906	113200	302692380	15850	15850	15900	15850	373
549	20230906	113100	296766870	15850	15850	15900	15840	818
550	20230906	113000	283783310	15850	15720	15850	15720	1163
551	20230906	112900	265395250	15770	15810	15830	15770	847
552	20230906	112800	252015150	15800	15630	15800	15620	1754
553	20230906	112700	224396180	15620	15610	15620	15610	17
554	20230906	112600	224130680	15610	15610	15610	15610	183
555	20230906	112500	221274050	15610	15600	15610	15600	29
556	20230906	112400	220821490	15600	15610	15610	15600	3
557	20230906	112300	220774670	15600	15590	15610	15590	22
558	20230906	112200	220431470	15610	15610	15610	15610	0
559	20230906	112100	220431470	15610	15580	15610	15580	324
560	20230906	112000	215379440	15580	15570	15580	15570	2
561	20230906	111900	215348290	15560	15560	15560	15560	0
562	20230906	111800	215348290	15560	15560	15560	15560	23
563	20230906	111700	214990410	15560	15560	15560	15560	1
564	20230906	111600	214974850	15580	15580	15580	15580	0
565	20230906	111500	214974850	15580	15540	15580	15540	158
566	20230906	111400	212515430	15530	15530	15530	15530	0
567	20230906	111300	212515430	15530	15530	15530	15530	55
568	20230906	111200	211661280	15530	15530	15530	15530	2
569	20230906	111100	211630220	15530	15530	15530	15530	1
570	20230906	111000	211614690	15530	15530	15530	15530	7
571	20230906	110900	211505980	15530	15530	15530	15530	11
572	20230906	110800	211335150	15530	15530	15540	15530	20
573	20230906	110700	211024430	15540	15540	15540	15540	13
574	20230906	110600	210822410	15540	15520	15540	15520	51
575	20230906	110500	210030030	15540	15540	15540	15540	1
576	20230906	110400	210014490	15580	15580	15580	15580	0
577	20230906	110300	210014490	15580	15580	15600	15580	249
578	20230906	110200	206130510	15600	15590	15600	15590	163
579	20230906	110100	203587720	15600	15480	15600	15480	546
580	20230906	110000	195091310	15480	15480	15480	15480	0
581	20230906	105900	195091310	15480	15480	15480	15480	1
582	20230906	105800	195075830	15460	15460	15460	15460	1
583	20230906	105700	195060370	15460	15460	15460	15460	0
584	20230906	105600	195060370	15460	15460	15460	15460	0
585	20230906	105500	195060370	15460	15460	15460	15460	10
586	20230906	105400	194905770	15460	15460	15460	15460	0
587	20230906	105300	194905770	15460	15460	15460	15460	1
588	20230906	105200	194890310	15440	15440	15440	15440	2
589	20230906	105100	194859430	15440	15440	15440	15440	8
590	20230906	105000	194735910	15440	15440	15440	15440	29
591	20230906	104900	194288150	15440	15440	15440	15440	10
592	20230906	104800	194133750	15440	15450	15450	15440	24
593	20230906	104700	193763180	15440	15440	15440	15440	11
594	20230906	104600	193593340	15440	15440	15440	15440	45
595	20230906	104500	192898540	15440	15440	15440	15440	27
596	20230906	104400	192481660	15440	15470	15470	15440	35
597	20230906	104300	191941200	15540	15540	15540	15540	0
598	20230906	104200	191941200	15540	15490	15550	15490	315
599	20230906	104100	187059830	15450	15440	15450	15440	929
600	20230906	104000	172706950	15440	15440	15440	15440	2
601	20230906	103900	172676070	15440	15440	15440	15440	0
602	20230906	103800	172676070	15440	15440	15440	15440	0
603	20230906	103700	172676070	15440	15440	15440	15440	0
604	20230906	103600	172676070	15440	15440	15440	15440	1
605	20230906	103500	172660630	15450	15450	15450	15450	0
606	20230906	103400	172660630	15450	15450	15450	15450	0
607	20230906	103300	172660630	15450	15450	15450	15450	0
608	20230906	103200	172660630	15450	15430	15450	15430	166
609	20230906	103100	170096900	15420	15420	15420	15420	24
610	20230906	103000	169726820	15420	15420	15420	15420	1
611	20230906	102900	169711400	15400	15400	15400	15400	2
612	20230906	102800	169680600	15400	15400	15400	15400	17
613	20230906	102700	169418800	15410	15400	15410	15400	12
614	20230906	102600	169233890	15440	15440	15440	15440	0
615	20230906	102500	169233890	15440	15440	15440	15440	291
616	20230906	102400	164740850	15450	15430	15450	15430	58
617	20230906	102300	163844870	15490	15450	15490	15450	94
618	20230906	102200	162390900	15470	15380	15470	15380	20
619	20230906	102100	162082600	15370	15370	15370	15370	6
620	20230906	102000	161990380	15370	15360	15370	15360	79
621	20230906	101900	160776160	15370	15370	15370	15370	0
622	20230906	101800	160776160	15370	15370	15370	15370	1
623	20230906	101700	160760790	15370	15370	15370	15370	0
624	20230906	101600	160760790	15370	15370	15370	15370	0
625	20230906	101500	160760790	15370	15340	15370	15340	9
626	20230906	101400	160622690	15340	15340	15340	15340	1
627	20230906	101300	160607350	15350	15360	15360	15350	10
628	20230906	101200	160453840	15350	15350	15350	15350	7
629	20230906	101100	160346390	15350	15360	15360	15340	12
630	20230906	101000	160162240	15360	15340	15360	15340	236
631	20230906	100900	156537660	15340	15340	15340	15340	19
632	20230906	100800	156246200	15360	15360	15360	15360	0
633	20230906	100700	156246200	15360	15320	15360	15320	26
634	20230906	100600	155847670	15330	15320	15330	15320	20
635	20230906	100500	155541170	15330	15310	15330	15310	27
636	20230906	100400	155127480	15320	15320	15320	15320	1
637	20230906	100300	155112160	15320	15310	15320	15310	29
638	20230906	100200	154667970	15310	15300	15310	15300	166
639	20230906	100100	152126630	15310	15300	15310	15300	71
640	20230906	100000	151040230	15300	15300	15300	15300	21
641	20230906	095900	150718930	15300	15300	15300	15300	12
642	20230906	095800	150535330	15300	15300	15310	15300	55
643	20230906	095700	149693490	15300	15300	15300	15300	13
644	20230906	095600	149494590	15310	15300	15310	15290	23
645	20230906	095500	149142800	15290	15290	15300	15290	35
646	20230906	095400	148607530	15290	15290	15300	15290	27
647	20230906	095300	148194590	15290	15290	15310	15290	76
648	20230906	095200	147031910	15290	15300	15300	15290	92
649	20230906	095100	145624740	15300	15290	15300	15290	32
650	20230906	095000	145135350	15290	15310	15310	15290	42
651	20230906	094900	144493060	15350	15350	15350	15350	0
652	20230906	094800	144493060	15350	15350	15350	15350	10
653	20230906	094700	144339560	15370	15300	15370	15290	68
654	20230906	094600	143299270	15290	15290	15290	15290	53
655	20230906	094500	142488900	15290	15290	15290	15290	63
656	20230906	094400	141525630	15290	15320	15320	15290	117
657	20230906	094300	139735790	15320	15300	15320	15300	25
658	20230906	094200	139353070	15300	15330	15330	15300	740
659	20230906	094100	128027240	15320	15340	15340	15320	2189
660	20230906	094000	94476130	15340	15350	15350	15340	454
661	20230906	093900	87509580	15350	15350	15370	15350	90
662	20230906	093800	86127980	15360	15350	15360	15350	584
663	20230906	093700	77163520	15350	15360	15360	15350	11
664	20230906	093600	76994570	15370	15360	15370	15360	150
665	20230906	093500	74689720	15350	15350	15350	15350	37
666	20230906	093400	74121770	15350	15350	15350	15350	10
667	20230906	093300	73968270	15360	15360	15360	15360	14
668	20230906	093200	73753230	15370	15350	15370	15350	315
669	20230906	093100	68914630	15360	15360	15360	15350	89
670	20230906	093000	67547800	15360	15360	15370	15350	138
671	20230906	092900	65429010	15360	15370	15380	15360	349
672	20230906	092800	60067170	15410	15410	15410	15410	0
673	20230906	092700	60067170	15410	15390	15410	15390	200
674	20230906	092600	56985700	15410	15410	15410	15410	1
675	20230906	092500	56970290	15410	15400	15410	15400	11
676	20230906	092400	56800880	15420	15350	15420	15350	85
677	20230906	092300	55494600	15360	15370	15370	15360	35
678	20230906	092200	54956810	15370	15390	15390	15370	4
679	20230906	092100	54895290	15410	15410	15410	15410	1
680	20230906	092000	54879880	15330	15340	15340	15330	559
681	20230906	091900	46310370	15340	15350	15350	15340	157
682	20230906	091800	43901900	15500	15430	15500	15430	6
683	20230906	091700	43809250	15430	15340	15430	15340	1075
684	20230906	091600	27250520	15350	15340	15350	15340	30
685	20230906	091500	26790220	15340	15340	15350	15340	106
686	20230906	091400	25164080	15330	15360	15360	15320	159
687	20230906	091300	22723840	15360	15380	15380	15360	276
688	20230906	091200	18481790	15380	15400	15400	15380	65
689	20230906	091100	17481690	15400	15420	15420	15400	352
690	20230906	091000	12058150	15420	15420	15430	15420	4
691	20230906	090900	11996460	15420	15420	15420	15420	18
692	20230906	090800	11718900	15420	15420	15420	15420	36
693	20230906	090700	11163780	15430	15430	15430	15430	25
694	20230906	090600	10778030	15430	15430	15430	15430	16
695	20230906	090500	10531150	15440	15440	15440	15440	1
696	20230906	090400	10515710	15430	15460	15460	15430	153
697	20230906	090300	8153240	15460	15460	15460	15430	87
698	20230906	090200	6809790	15460	15460	15460	15460	15
699	20230906	090100	6577890	15470	15460	15470	15450	277
700	20230906	090000	2293800	15460	15500	15500	15460	148