KissMeData/239890/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202200	1088480890	18720	18720	18720	18720	1029
3	20230908	202100	1088480890	18720	18720	18720	18720	0
4	20230908	202000	1088480890	18720	18720	18720	18720	0
5	20230908	201900	1088480890	18720	18720	18720	18720	0
6	20230908	201800	1088480890	18720	18720	18720	18720	0
7	20230908	201700	1088480890	18720	18720	18720	18720	0
8	20230908	201600	1088480890	18720	18720	18720	18720	0
9	20230908	201500	1088480890	18720	18720	18720	18720	0
10	20230908	201400	1088480890	18720	18720	18720	18720	0
11	20230908	201300	1088480890	18720	18720	18720	18720	0
12	20230908	201200	1088480890	18720	18720	18720	18720	0
13	20230908	201100	1088480890	18720	18720	18720	18720	0
14	20230908	201000	1088480890	18720	18720	18720	18720	0
15	20230908	200900	1088480890	18720	18720	18720	18720	0
16	20230908	200800	1088480890	18720	18720	18720	18720	0
17	20230908	200700	1088480890	18720	18720	18720	18720	0
18	20230908	200600	1088480890	18720	18720	18720	18720	0
19	20230908	200500	1088480890	18720	18720	18720	18720	0
20	20230908	200400	1088480890	18720	18720	18720	18720	0
21	20230908	200300	1088480890	18720	18720	18720	18720	0
22	20230908	200200	1088480890	18720	18720	18720	18720	0
23	20230908	200100	1088480890	18720	18720	18720	18720	0
24	20230908	200000	1088480890	18720	18720	18720	18720	0
25	20230908	195900	1088480890	18720	18720	18720	18720	0
26	20230908	195800	1088480890	18720	18720	18720	18720	0
27	20230908	195700	1088480890	18720	18720	18720	18720	0
28	20230908	195600	1088480890	18720	18720	18720	18720	0
29	20230908	195500	1088480890	18720	18720	18720	18720	0
30	20230908	195400	1088480890	18720	18720	18720	18720	0
31	20230908	195300	1088480890	18720	18720	18720	18720	0
32	20230908	195200	1088480890	18720	18720	18720	18720	1029
33	20230908	195100	1088480890	18720	18720	18720	18720	0
34	20230908	195000	1088480890	18720	18720	18720	18720	0
35	20230908	194900	1088480890	18720	18720	18720	18720	0
36	20230908	194800	1088480890	18720	18720	18720	18720	0
37	20230908	194700	1088480890	18720	18720	18720	18720	0
38	20230908	194600	1088480890	18720	18720	18720	18720	0
39	20230908	194500	1088480890	18720	18720	18720	18720	0
40	20230908	194400	1088480890	18720	18720	18720	18720	0
41	20230908	194300	1088480890	18720	18720	18720	18720	0
42	20230908	194200	1088480890	18720	18720	18720	18720	0
43	20230908	194100	1088480890	18720	18720	18720	18720	0
44	20230908	194000	1088480890	18720	18720	18720	18720	0
45	20230908	193900	1088480890	18720	18720	18720	18720	0
46	20230908	193800	1088480890	18720	18720	18720	18720	0
47	20230908	193700	1088480890	18720	18720	18720	18720	0
48	20230908	193600	1088480890	18720	18720	18720	18720	0
49	20230908	193500	1088480890	18720	18720	18720	18720	0
50	20230908	193400	1088480890	18720	18720	18720	18720	0
51	20230908	193300	1088480890	18720	18720	18720	18720	0
52	20230908	193200	1088480890	18720	18720	18720	18720	0
53	20230908	193100	1088480890	18720	18720	18720	18720	0
54	20230908	193000	1088480890	18720	18720	18720	18720	0
55	20230908	192900	1088480890	18720	18720	18720	18720	0
56	20230908	192800	1088480890	18720	18720	18720	18720	0
57	20230908	192700	1088480890	18720	18720	18720	18720	0
58	20230908	192600	1088480890	18720	18720	18720	18720	0
59	20230908	192500	1088480890	18720	18720	18720	18720	0
60	20230908	192400	1088480890	18720	18720	18720	18720	0
61	20230908	192300	1088480890	18720	18720	18720	18720	0
62	20230908	192200	1088480890	18720	18720	18720	18720	1029
63	20230908	192100	1088480890	18720	18720	18720	18720	0
64	20230908	192000	1088480890	18720	18720	18720	18720	0
65	20230908	191900	1088480890	18720	18720	18720	18720	0
66	20230908	191800	1088480890	18720	18720	18720	18720	0
67	20230908	191700	1088480890	18720	18720	18720	18720	0
68	20230908	191600	1088480890	18720	18720	18720	18720	0
69	20230908	191500	1088480890	18720	18720	18720	18720	0
70	20230908	191400	1088480890	18720	18720	18720	18720	0
71	20230908	191300	1088480890	18720	18720	18720	18720	0
72	20230908	191200	1088480890	18720	18720	18720	18720	0
73	20230908	191100	1088480890	18720	18720	18720	18720	0
74	20230908	191000	1088480890	18720	18720	18720	18720	0
75	20230908	190900	1088480890	18720	18720	18720	18720	0
76	20230908	190800	1088480890	18720	18720	18720	18720	0
77	20230908	190700	1088480890	18720	18720	18720	18720	0
78	20230908	190600	1088480890	18720	18720	18720	18720	0
79	20230908	190500	1088480890	18720	18720	18720	18720	0
80	20230908	190400	1088480890	18720	18720	18720	18720	0
81	20230908	190300	1088480890	18720	18720	18720	18720	0
82	20230908	190200	1088480890	18720	18720	18720	18720	0
83	20230908	190100	1088480890	18720	18720	18720	18720	0
84	20230908	190000	1088480890	18720	18720	18720	18720	0
85	20230908	185900	1088480890	18720	18720	18720	18720	0
86	20230908	185800	1088480890	18720	18720	18720	18720	0
87	20230908	185700	1088480890	18720	18720	18720	18720	0
88	20230908	185600	1088480890	18720	18720	18720	18720	0
89	20230908	185500	1088480890	18720	18720	18720	18720	0
90	20230908	185400	1088480890	18720	18720	18720	18720	0
91	20230908	185300	1088480890	18720	18720	18720	18720	0
92	20230908	185200	1088480890	18720	18720	18720	18720	1029
93	20230908	185100	1088480890	18720	18720	18720	18720	0
94	20230908	185000	1088480890	18720	18720	18720	18720	0
95	20230908	184900	1088480890	18720	18720	18720	18720	0
96	20230908	184800	1088480890	18720	18720	18720	18720	0
97	20230908	184700	1088480890	18720	18720	18720	18720	0
98	20230908	184600	1088480890	18720	18720	18720	18720	0
99	20230908	184500	1088480890	18720	18720	18720	18720	0
100	20230908	184400	1088480890	18720	18720	18720	18720	0
101	20230908	184300	1088480890	18720	18720	18720	18720	0
102	20230908	184200	1088480890	18720	18720	18720	18720	0
103	20230908	184100	1088480890	18720	18720	18720	18720	0
104	20230908	184000	1088480890	18720	18720	18720	18720	0
105	20230908	183900	1088480890	18720	18720	18720	18720	0
106	20230908	183800	1088480890	18720	18720	18720	18720	0
107	20230908	183700	1088480890	18720	18720	18720	18720	0
108	20230908	183600	1088480890	18720	18720	18720	18720	0
109	20230908	183500	1088480890	18720	18720	18720	18720	0
110	20230908	183400	1088480890	18720	18720	18720	18720	0
111	20230908	183300	1088480890	18720	18720	18720	18720	0
112	20230908	183200	1088480890	18720	18720	18720	18720	0
113	20230908	183100	1088480890	18720	18720	18720	18720	0
114	20230908	183000	1088480890	18720	18720	18720	18720	0
115	20230908	182900	1088480890	18720	18720	18720	18720	0
116	20230908	182800	1088480890	18720	18720	18720	18720	0
117	20230908	182700	1088480890	18720	18720	18720	18720	0
118	20230908	182600	1088480890	18720	18720	18720	18720	0
119	20230908	182500	1088480890	18720	18720	18720	18720	0
120	20230908	182400	1088480890	18720	18720	18720	18720	0
121	20230908	182300	1088480890	18720	18720	18720	18720	0
122	20230908	182200	1088480890	18720	18720	18720	18720	1029
123	20230908	182100	1088480890	18720	18720	18720	18720	0
124	20230908	182000	1088480890	18720	18720	18720	18720	0
125	20230908	181900	1088480890	18720	18720	18720	18720	0
126	20230908	181800	1088480890	18720	18720	18720	18720	0
127	20230908	181700	1088480890	18720	18720	18720	18720	0
128	20230908	181600	1088480890	18720	18720	18720	18720	0
129	20230908	181500	1088480890	18720	18720	18720	18720	0
130	20230908	181400	1088480890	18720	18720	18720	18720	0
131	20230908	181300	1088480890	18720	18720	18720	18720	0
132	20230908	181200	1088480890	18720	18720	18720	18720	0
133	20230908	181100	1088480890	18720	18720	18720	18720	0
134	20230908	181000	1088480890	18720	18720	18720	18720	0
135	20230908	180900	1088480890	18720	18720	18720	18720	0
136	20230908	180800	1088480890	18720	18720	18720	18720	0
137	20230908	180700	1088480890	18720	18720	18720	18720	0
138	20230908	180600	1088480890	18720	18720	18720	18720	0
139	20230908	180500	1088480890	18720	18720	18720	18720	0
140	20230908	180400	1088480890	18720	18720	18720	18720	0
141	20230908	180300	1088480890	18720	18720	18720	18720	0
142	20230908	180200	1088480890	18720	18720	18720	18720	0
143	20230908	180100	1088480890	18720	18720	18720	18720	0
144	20230908	180000	1088480890	18720	18720	18720	18720	0
145	20230908	175900	1088480890	18720	18720	18720	18720	0
146	20230908	175800	1088480890	18720	18720	18720	18720	0
147	20230908	175700	1088480890	18720	18720	18720	18720	0
148	20230908	175600	1088480890	18720	18720	18720	18720	0
149	20230908	175500	1088480890	18720	18720	18720	18720	0
150	20230908	175400	1088480890	18720	18720	18720	18720	0
151	20230908	175300	1088480890	18720	18720	18720	18720	0
152	20230908	175200	1088480890	18720	18720	18720	18720	1029
153	20230908	175100	1088480890	18720	18720	18720	18720	0
154	20230908	175000	1088480890	18720	18720	18720	18720	0
155	20230908	174900	1088480890	18720	18720	18720	18720	0
156	20230908	174800	1088480890	18720	18720	18720	18720	0
157	20230908	174700	1088480890	18720	18720	18720	18720	0
158	20230908	174600	1088480890	18720	18720	18720	18720	0
159	20230908	174500	1088480890	18720	18720	18720	18720	0
160	20230908	174400	1088480890	18720	18720	18720	18720	0
161	20230908	174300	1088480890	18720	18720	18720	18720	0
162	20230908	174200	1088480890	18720	18720	18720	18720	0
163	20230908	174100	1088480890	18720	18720	18720	18720	0
164	20230908	174000	1088480890	18720	18720	18720	18720	0
165	20230908	173900	1088480890	18720	18720	18720	18720	0
166	20230908	173800	1088480890	18720	18720	18720	18720	0
167	20230908	173700	1088480890	18720	18720	18720	18720	0
168	20230908	173600	1088480890	18720	18720	18720	18720	0
169	20230908	173500	1088480890	18720	18720	18720	18720	0
170	20230908	173400	1088480890	18720	18720	18720	18720	0
171	20230908	173300	1088480890	18720	18720	18720	18720	0
172	20230908	173200	1088480890	18720	18720	18720	18720	0
173	20230908	173100	1088480890	18720	18720	18720	18720	0
174	20230908	173000	1088480890	18720	18720	18720	18720	0
175	20230908	172900	1088480890	18720	18720	18720	18720	0
176	20230908	172800	1088480890	18720	18720	18720	18720	0
177	20230908	172700	1088480890	18720	18720	18720	18720	0
178	20230908	172600	1088480890	18720	18720	18720	18720	0
179	20230908	172500	1088480890	18720	18720	18720	18720	0
180	20230908	172400	1088480890	18720	18720	18720	18720	0
181	20230908	172300	1088480890	18720	18720	18720	18720	0
182	20230908	172200	1088480890	18720	18720	18720	18720	1029
183	20230908	172100	1088480890	18720	18720	18720	18720	0
184	20230908	172000	1088480890	18720	18720	18720	18720	0
185	20230908	171900	1088480890	18720	18720	18720	18720	0
186	20230908	171800	1088480890	18720	18720	18720	18720	0
187	20230908	171700	1088480890	18720	18720	18720	18720	0
188	20230908	171600	1088480890	18720	18720	18720	18720	0
189	20230908	171500	1088480890	18720	18720	18720	18720	0
190	20230908	171400	1088480890	18720	18720	18720	18720	0
191	20230908	171300	1088480890	18720	18720	18720	18720	0
192	20230908	171200	1088480890	18720	18720	18720	18720	0
193	20230908	171100	1088480890	18720	18720	18720	18720	0
194	20230908	171000	1088480890	18720	18720	18720	18720	0
195	20230908	170900	1088480890	18720	18720	18720	18720	0
196	20230908	170800	1088480890	18720	18720	18720	18720	0
197	20230908	170700	1088480890	18720	18720	18720	18720	0
198	20230908	170600	1088480890	18720	18720	18720	18720	0
199	20230908	170500	1088480890	18720	18720	18720	18720	0
200	20230908	170400	1088480890	18720	18720	18720	18720	0
201	20230908	170300	1088480890	18720	18720	18720	18720	0
202	20230908	170200	1088480890	18720	18720	18720	18720	0
203	20230908	170100	1088480890	18720	18720	18720	18720	0
204	20230908	170000	1088480890	18720	18720	18720	18720	0
205	20230908	165900	1088480890	18720	18720	18720	18720	0
206	20230908	165800	1088480890	18720	18720	18720	18720	0
207	20230908	165700	1088480890	18720	18720	18720	18720	0
208	20230908	165600	1088480890	18720	18720	18720	18720	0
209	20230908	165500	1088480890	18720	18720	18720	18720	0
210	20230908	165400	1088480890	18720	18720	18720	18720	0
211	20230908	165300	1088480890	18720	18720	18720	18720	0
212	20230908	165200	1088480890	18720	18720	18720	18720	1029
213	20230908	165100	1088480890	18720	18720	18720	18720	0
214	20230908	165000	1088480890	18720	18720	18720	18720	0
215	20230908	164900	1088480890	18720	18720	18720	18720	0
216	20230908	164800	1088480890	18720	18720	18720	18720	0
217	20230908	164700	1088480890	18720	18720	18720	18720	0
218	20230908	164600	1088480890	18720	18720	18720	18720	0
219	20230908	164500	1088480890	18720	18720	18720	18720	0
220	20230908	164400	1088480890	18720	18720	18720	18720	0
221	20230908	164300	1088480890	18720	18720	18720	18720	0
222	20230908	164200	1088480890	18720	18720	18720	18720	0
223	20230908	164100	1088480890	18720	18720	18720	18720	0
224	20230908	164000	1088480890	18720	18720	18720	18720	0
225	20230908	163900	1088480890	18720	18720	18720	18720	0
226	20230908	163800	1088480890	18720	18720	18720	18720	0
227	20230908	163700	1088480890	18720	18720	18720	18720	0
228	20230908	163600	1088480890	18720	18720	18720	18720	0
229	20230908	163500	1088480890	18720	18720	18720	18720	0
230	20230908	163400	1088480890	18720	18720	18720	18720	0
231	20230908	163300	1088480890	18720	18720	18720	18720	0
232	20230908	163200	1088480890	18720	18720	18720	18720	0
233	20230908	163100	1088480890	18720	18720	18720	18720	0
234	20230908	163000	1088480890	18720	18720	18720	18720	0
235	20230908	162900	1088480890	18720	18720	18720	18720	0
236	20230908	162800	1088480890	18720	18720	18720	18720	0
237	20230908	162700	1088480890	18720	18720	18720	18720	0
238	20230908	162600	1088480890	18720	18720	18720	18720	0
239	20230908	162500	1088480890	18720	18720	18720	18720	0
240	20230908	162400	1088480890	18720	18720	18720	18720	0
241	20230908	162300	1088480890	18720	18720	18720	18720	0
242	20230908	162200	1088480890	18720	18720	18720	18720	1029
243	20230908	162100	1088480890	18720	18720	18720	18720	0
244	20230908	162000	1088480890	18720	18720	18720	18720	0
245	20230908	161900	1088480890	18720	18720	18720	18720	0
246	20230908	161800	1088480890	18720	18720	18720	18720	0
247	20230908	161700	1088480890	18720	18720	18720	18720	0
248	20230908	161600	1088480890	18720	18720	18720	18720	0
249	20230908	161500	1088480890	18720	18720	18720	18720	0
250	20230908	161400	1088480890	18720	18720	18720	18720	0
251	20230908	161300	1088480890	18720	18720	18720	18720	0
252	20230908	161200	1088480890	18720	18720	18720	18720	0
253	20230908	161100	1088480890	18720	18720	18720	18720	0
254	20230908	161000	1088480890	18720	18720	18720	18720	0
255	20230908	160900	1088480890	18720	18720	18720	18720	0
256	20230908	160800	1088480890	18720	18720	18720	18720	0
257	20230908	160700	1088480890	18720	18720	18720	18720	0
258	20230908	160600	1088480890	18720	18720	18720	18720	0
259	20230908	160500	1088480890	18720	18720	18720	18720	0
260	20230908	160400	1088480890	18720	18720	18720	18720	0
261	20230908	160300	1088480890	18720	18720	18720	18720	0
262	20230908	160200	1088480890	18720	18720	18720	18720	0
263	20230908	160100	1088480890	18720	18720	18720	18720	0
264	20230908	160000	1088480890	18720	18720	18720	18720	0
265	20230908	155900	1088480890	18720	18720	18720	18720	0
266	20230908	155800	1088480890	18720	18720	18720	18720	0
267	20230908	155700	1088480890	18720	18720	18720	18720	0
268	20230908	155600	1088480890	18720	18720	18720	18720	0
269	20230908	155500	1088480890	18720	18720	18720	18720	0
270	20230908	155400	1088480890	18720	18720	18720	18720	0
271	20230908	155300	1088480890	18720	18720	18720	18720	0
272	20230908	155200	1088480890	18720	18720	18720	18720	1029
273	20230908	155100	1088480890	18720	18720	18720	18720	0
274	20230908	155000	1088480890	18720	18720	18720	18720	0
275	20230908	154900	1088480890	18720	18720	18720	18720	0
276	20230908	154800	1088480890	18720	18720	18720	18720	0
277	20230908	154700	1088480890	18720	18720	18720	18720	0
278	20230908	154600	1088480890	18720	18720	18720	18720	0
279	20230908	154500	1088480890	18720	18720	18720	18720	0
280	20230908	154400	1088480890	18720	18720	18720	18720	0
281	20230908	154300	1088480890	18720	18720	18720	18720	0
282	20230908	154200	1088480890	18720	18720	18720	18720	0
283	20230908	154100	1088480890	18720	18720	18720	18720	0
284	20230908	154000	1088480890	18720	18720	18720	18720	0
285	20230908	153900	1088480890	18720	18720	18720	18720	0
286	20230908	153800	1088480890	18720	18720	18720	18720	0
287	20230908	153700	1088480890	18720	18720	18720	18720	0
288	20230908	153600	1088480890	18720	18720	18720	18720	0
289	20230908	153500	1088480890	18720	18720	18720	18720	0
290	20230908	153400	1088480890	18720	18720	18720	18720	0
291	20230908	153300	1088480890	18720	18720	18720	18720	0
292	20230908	153200	1088480890	18720	18720	18720	18720	0
293	20230908	153100	1088480890	18720	18720	18720	18720	0
294	20230908	153000	1088480890	18720	18720	18720	18720	1029
295	20230908	152900	1069218010	18780	18780	18780	18780	0
296	20230908	152800	1069218010	18780	18780	18780	18780	0
297	20230908	152700	1069218010	18780	18780	18780	18780	0
298	20230908	152600	1069218010	18780	18780	18780	18780	0
299	20230908	152500	1069218010	18780	18780	18780	18780	0
300	20230908	152400	1069218010	18780	18780	18780	18780	0
301	20230908	152300	1069218010	18780	18780	18780	18780	0
302	20230908	152200	1069218010	18780	18780	18780	18780	0
303	20230908	152100	1069218010	18780	18780	18780	18780	0
304	20230908	152000	1069218010	18780	18780	18780	18780	0
305	20230908	151900	1069218010	18780	18750	18780	18730	9
306	20230908	151800	1069049070	18730	18730	18730	18730	0
307	20230908	151700	1069049070	18730	18780	18780	18730	8
308	20230908	151600	1068898910	18780	18780	18780	18780	0
309	20230908	151500	1068898910	18780	18780	18780	18780	1
310	20230908	151400	1068880130	18770	18770	18770	18770	62
311	20230908	151300	1067716390	18770	18770	18770	18770	35
312	20230908	151200	1067059440	18730	18730	18730	18730	0
313	20230908	151100	1067059440	18730	18730	18730	18730	1
314	20230908	151000	1067040710	18780	18780	18780	18780	0
315	20230908	150900	1067040710	18780	18730	18780	18730	21
316	20230908	150800	1066647280	18730	18730	18730	18730	275
317	20230908	150700	1061496530	18730	18730	18780	18730	35
318	20230908	150600	1060840730	18750	18750	18750	18750	7
319	20230908	150500	1060709480	18750	18750	18750	18750	0
320	20230908	150400	1060709480	18750	18750	18750	18750	1
321	20230908	150300	1060690730	18730	18730	18730	18730	0
322	20230908	150200	1060690730	18730	18730	18730	18730	0
323	20230908	150100	1060690730	18730	18750	18750	18730	18
324	20230908	150000	1060353370	18750	18750	18750	18750	0
325	20230908	145900	1060353370	18750	18740	18750	18740	3
326	20230908	145800	1060297130	18740	18740	18740	18740	19
327	20230908	145700	1059941070	18740	18740	18740	18740	30
328	20230908	145600	1059378870	18750	18780	18780	18750	47
329	20230908	145500	1058497380	18760	18760	18760	18760	10
330	20230908	145400	1058309780	18780	18780	18780	18780	0
331	20230908	145300	1058309780	18780	18780	18780	18780	8
332	20230908	145200	1058159540	18780	18780	18780	18780	0
333	20230908	145100	1058159540	18780	18770	18780	18750	9
334	20230908	145000	1057990690	18780	18780	18780	18780	0
335	20230908	144900	1057990690	18780	18780	18780	18780	0
336	20230908	144800	1057990690	18780	18780	18780	18780	0
337	20230908	144700	1057990690	18780	18770	18780	18770	3
338	20230908	144600	1057934370	18720	18720	18720	18720	0
339	20230908	144500	1057934370	18720	18720	18720	18720	0
340	20230908	144400	1057934370	18720	18720	18720	18720	5
341	20230908	144300	1057840770	18780	18780	18780	18780	0
342	20230908	144200	1057840770	18780	18780	18780	18780	3
343	20230908	144100	1057784430	18780	18780	18780	18780	0
344	20230908	144000	1057784430	18780	18780	18780	18780	0
345	20230908	143900	1057784430	18780	18780	18780	18780	0
346	20230908	143800	1057784430	18780	18780	18780	18780	0
347	20230908	143700	1057784430	18780	18780	18780	18780	0
348	20230908	143600	1057784430	18780	18780	18780	18780	0
349	20230908	143500	1057784430	18780	18720	18780	18720	4
350	20230908	143400	1057709430	18790	18790	18790	18790	0
351	20230908	143300	1057709430	18790	18790	18790	18790	0
352	20230908	143200	1057709430	18790	18790	18790	18790	0
353	20230908	143100	1057709430	18790	18790	18790	18790	0
354	20230908	143000	1057709430	18790	18730	18790	18720	10
355	20230908	142900	1057522150	18790	18790	18790	18790	0
356	20230908	142800	1057522150	18790	18790	18790	18790	1
357	20230908	142700	1057503360	18720	18720	18720	18720	98
358	20230908	142600	1055668800	18800	18800	18800	18800	0
359	20230908	142500	1055668800	18800	18720	18800	18720	32
360	20230908	142400	1055067850	18720	18700	18720	18700	46
361	20230908	142300	1054206770	18720	18700	18720	18700	2
362	20230908	142200	1054169350	18700	18700	18700	18700	0
363	20230908	142100	1054169350	18700	18700	18700	18700	0
364	20230908	142000	1054169350	18700	18700	18700	18700	7
365	20230908	141900	1054038450	18710	18710	18710	18710	6
366	20230908	141800	1053926190	18710	18710	18710	18710	100
367	20230908	141700	1052055190	18710	18720	18720	18710	8
368	20230908	141600	1051905460	18770	18710	18770	18710	2
369	20230908	141500	1051867980	18710	18730	18740	18710	25
370	20230908	141400	1051399730	18740	18730	18740	18730	2
371	20230908	141300	1051362260	18710	18710	18710	18710	12
372	20230908	141200	1051137740	18710	18710	18710	18710	81
373	20230908	141100	1049622230	18730	18710	18730	18710	27
374	20230908	141000	1049116660	18710	18710	18710	18710	0
375	20230908	140900	1049116660	18710	18710	18710	18710	1
376	20230908	140800	1049097950	18710	18710	18710	18710	0
377	20230908	140700	1049097950	18710	18710	18710	18710	0
378	20230908	140600	1049097950	18710	18710	18710	18710	117
379	20230908	140500	1046908880	18720	18720	18720	18720	9
380	20230908	140400	1046740400	18720	18720	18720	18720	12
381	20230908	140300	1046515760	18730	18730	18730	18730	200
382	20230908	140200	1042769760	18720	18730	18730	18720	78
383	20230908	140100	1041308830	18730	18770	18770	18730	10
384	20230908	140000	1041121390	18740	18740	18740	18740	30
385	20230908	135900	1040559190	18750	18750	18750	18750	0
386	20230908	135800	1040559190	18750	18770	18770	18750	308
387	20230908	135700	1034780520	18770	18770	18770	18770	15
388	20230908	135600	1034498970	18770	18780	18790	18770	72
389	20230908	135500	1033147330	18780	18760	18780	18760	6
390	20230908	135400	1033034670	18760	18760	18760	18760	0
391	20230908	135300	1033034670	18760	18760	18760	18760	282
392	20230908	135200	1027744350	18780	18800	18800	18780	206
393	20230908	135100	1023875570	18810	18810	18810	18810	20
394	20230908	135000	1023499370	18810	18820	18820	18810	7
395	20230908	134900	1023367650	18820	18820	18820	18820	8
396	20230908	134800	1023217090	18830	18830	18830	18820	7
397	20230908	134700	1023085290	18810	18830	18830	18810	13
398	20230908	134600	1022840630	18830	18830	18830	18830	6
399	20230908	134500	1022727650	18830	18840	18840	18830	8
400	20230908	134400	1022576950	18840	18830	18840	18830	8
401	20230908	134300	1022426290	18830	18830	18840	18830	6
402	20230908	134200	1022313300	18840	18840	18850	18810	46
403	20230908	134100	1021446730	18840	18840	18840	18830	15
404	20230908	134000	1021164140	18820	18840	18840	18820	12
405	20230908	133900	1020938090	18850	18820	18850	18820	26
406	20230908	133800	1020448400	18800	18800	18800	18800	5
407	20230908	133700	1020354400	18800	18820	18820	18800	9
408	20230908	133600	1020185050	18820	18820	18820	18820	10
409	20230908	133500	1019996850	18830	18830	18830	18830	10
410	20230908	133400	1019808550	18820	18830	18830	18820	6
411	20230908	133300	1019695580	18810	18820	18820	18810	8
412	20230908	133200	1019545070	18830	18820	18830	18820	9
413	20230908	133100	1019375620	18820	18820	18820	18820	5
414	20230908	133000	1019281520	18820	18800	18820	18800	4
415	20230908	132900	1019206260	18790	18760	18790	18750	1495
416	20230908	132800	991132500	18760	18760	18760	18750	14
417	20230908	132700	990869930	18760	18760	18760	18750	10
418	20230908	132600	990682340	18760	18760	18760	18760	12
419	20230908	132500	990457220	18760	18760	18760	18760	5
420	20230908	132400	990363420	18740	18740	18740	18730	245
421	20230908	132300	985774540	18740	18760	18760	18740	46
422	20230908	132200	984911640	18760	18760	18760	18760	5
423	20230908	132100	984817840	18760	18760	18760	18760	3
424	20230908	132000	984761560	18760	18730	18760	18720	24
425	20230908	131900	984311840	18740	18740	18760	18730	16
426	20230908	131800	984011930	18750	18750	18760	18750	7
427	20230908	131700	983880650	18760	18750	18760	18750	6
428	20230908	131600	983768120	18740	18730	18760	18730	29
429	20230908	131500	983224570	18760	18760	18760	18760	3
430	20230908	131400	983168290	18760	18740	18760	18710	16
431	20230908	131300	982868570	18720	18740	18740	18720	7
432	20230908	131200	982737410	18750	18750	18750	18750	503
433	20230908	131100	973306160	18750	18690	18750	18690	6
434	20230908	131000	973193840	18690	18690	18690	18690	10
435	20230908	130900	973006940	18690	18720	18750	18690	17
436	20230908	130800	972688780	18750	18710	18750	18710	7
437	20230908	130700	972557690	18710	18690	18710	18690	6
438	20230908	130600	972445490	18670	18680	18680	18670	184
439	20230908	130500	969009360	18680	18660	18680	18660	6
440	20230908	130400	968897340	18660	18680	18680	18660	12
441	20230908	130300	968673240	18680	18690	18690	18680	8
442	20230908	130200	968523760	18690	18690	18690	18690	36
443	20230908	130100	967850920	18690	18690	18690	18690	3
444	20230908	130000	967794850	18690	18660	18690	18650	14
445	20230908	125900	967533500	18690	18680	18690	18680	6
446	20230908	125800	967421390	18680	18680	18680	18630	206
447	20230908	125700	963582990	18680	18670	18680	18660	13
448	20230908	125600	963340270	18680	18680	18680	18630	8
449	20230908	125500	963190920	18680	18640	18680	18630	37
450	20230908	125400	962501440	18630	18680	18680	18630	404
451	20230908	125300	954973790	18680	18660	18680	18640	12
452	20230908	125200	954749810	18680	18680	18680	18680	3
453	20230908	125100	954693770	18680	18640	18690	18640	43
454	20230908	125000	953891980	18640	18690	18690	18640	332
455	20230908	124900	947702920	18680	18690	18690	18680	9
456	20230908	124800	947534720	18690	18710	18710	18670	10
457	20230908	124700	947347820	18710	18680	18710	18680	26
458	20230908	124600	946862050	18680	18660	18680	18660	6
459	20230908	124500	946749990	18660	18660	18660	18660	9
460	20230908	124400	946582050	18640	18640	18640	18640	200
461	20230908	124300	942854050	18640	18640	18640	18640	0
462	20230908	124200	942854050	18640	18640	18640	18640	0
463	20230908	124100	942854050	18640	18640	18640	18640	7
464	20230908	124000	942723570	18640	18650	18650	18640	200
465	20230908	123900	938994570	18640	18680	18680	18640	201
466	20230908	123800	935245410	18680	18680	18680	18680	0
467	20230908	123700	935245410	18680	18680	18680	18680	0
468	20230908	123600	935245410	18680	18680	18680	18680	8
469	20230908	123500	935095970	18720	18720	18720	18720	5
470	20230908	123400	935002370	18720	18690	18720	18690	12
471	20230908	123300	934777790	18690	18690	18690	18690	0
472	20230908	123200	934777790	18690	18690	18690	18690	7
473	20230908	123100	934646960	18680	18680	18680	18680	7
474	20230908	123000	934516200	18720	18720	18720	18720	0
475	20230908	122900	934516200	18720	18720	18720	18720	2
476	20230908	122800	934478760	18720	18720	18720	18720	2
477	20230908	122700	934441320	18720	18720	18720	18720	12
478	20230908	122600	934216680	18650	18730	18730	18650	9
479	20230908	122500	934048680	18730	18730	18730	18650	3
480	20230908	122400	933992570	18730	18660	18730	18650	15
481	20230908	122300	933712620	18730	18660	18730	18660	9
482	20230908	122200	933544540	18730	18740	18740	18660	10
483	20230908	122100	933357760	18670	18740	18740	18670	51
484	20230908	122000	932405510	18740	18740	18740	18740	2
485	20230908	121900	932368030	18740	18740	18740	18740	3
486	20230908	121800	932311810	18680	18740	18740	18680	2
487	20230908	121700	932274390	18740	18730	18740	18680	259
488	20230908	121600	927429220	18740	18740	18740	18740	1
489	20230908	121500	927410480	18740	18740	18740	18740	2
490	20230908	121400	927373000	18750	18750	18750	18750	2
491	20230908	121300	927335500	18750	18750	18750	18750	1
492	20230908	121200	927316750	18750	18750	18760	18730	11
493	20230908	121100	927110610	18760	18770	18770	18750	3
494	20230908	121000	927054330	18760	18770	18770	18760	31
495	20230908	120900	926472760	18770	18770	18770	18770	2
496	20230908	120800	926435220	18760	18760	18760	18750	9
497	20230908	120700	926266450	18760	18760	18760	18760	1
498	20230908	120600	926247690	18770	18770	18770	18770	2
499	20230908	120500	926210150	18770	18770	18770	18770	1
500	20230908	120400	926191380	18770	18770	18770	18740	4
501	20230908	120300	926116360	18770	18770	18770	18740	111
502	20230908	120200	924035530	18770	18770	18770	18770	1
503	20230908	120100	924016760	18760	18770	18780	18760	69
504	20230908	120000	922722080	18780	18770	18780	18770	7
505	20230908	115900	922590680	18770	18770	18770	18770	50
506	20230908	115800	921652180	18750	18750	18750	18750	7
507	20230908	115700	921520930	18750	18760	18760	18750	23
508	20230908	115600	921089460	18750	18750	18750	18750	0
509	20230908	115500	921089460	18750	18750	18750	18750	0
510	20230908	115400	921089460	18750	18760	18760	18750	3
511	20230908	115300	921033200	18690	18690	18690	18690	7
512	20230908	115200	920902370	18760	18740	18760	18740	2
513	20230908	115100	920864870	18670	18670	18670	18670	0
514	20230908	115000	920864870	18670	18640	18670	18640	3
515	20230908	114900	920808920	18740	18640	18740	18640	9
516	20230908	114800	920640970	18740	18740	18740	18740	0
517	20230908	114700	920640970	18740	18740	18740	18740	0
518	20230908	114600	920640970	18740	18740	18740	18740	0
519	20230908	114500	920640970	18740	18740	18740	18740	0
520	20230908	114400	920640970	18740	18640	18740	18630	209
521	20230908	114300	916746540	18640	18640	18640	18640	1
522	20230908	114200	916727900	18760	18760	18760	18760	1
523	20230908	114100	916709140	18760	18760	18760	18760	1
524	20230908	114000	916690380	18630	18630	18630	18630	0
525	20230908	113900	916690380	18630	18630	18640	18630	9
526	20230908	113800	916522700	18760	18760	18760	18760	0
527	20230908	113700	916522700	18760	18630	18760	18630	2
528	20230908	113600	916485310	18660	18660	18660	18660	380
529	20230908	113500	909394510	18660	18660	18660	18660	0
530	20230908	113400	909394510	18660	18760	18760	18660	16
531	20230908	113300	909095850	18760	18760	18760	18760	1
532	20230908	113200	909077090	18760	18760	18760	18760	1
533	20230908	113100	909058330	18760	18760	18760	18760	0
534	20230908	113000	909058330	18760	18750	18760	18670	325
535	20230908	112900	902986890	18680	18680	18680	18680	0
536	20230908	112800	902986890	18680	18680	18680	18680	2
537	20230908	112700	902949530	18700	18750	18750	18700	38
538	20230908	112600	902238780	18700	18700	18700	18700	100
539	20230908	112500	900368780	18700	18700	18700	18700	8
540	20230908	112400	900219180	18700	18710	18710	18700	1006
541	20230908	112300	881406530	18700	18700	18700	18700	1
542	20230908	112200	881387830	18790	18790	18790	18790	2
543	20230908	112100	881350250	18820	18820	18820	18820	1
544	20230908	112000	881331430	18690	18690	18690	18690	7
545	20230908	111900	881200600	18830	18830	18830	18830	0
546	20230908	111800	881200600	18830	18700	18830	18700	8
547	20230908	111700	881050870	18700	18690	18700	18690	6
548	20230908	111600	880938690	18700	18750	18750	18700	197
549	20230908	111500	877254540	18840	18840	18840	18840	5
550	20230908	111400	877160340	18790	18790	18790	18790	13
551	20230908	111300	876916070	18800	18840	18840	18800	10
552	20230908	111200	876727870	18710	18690	18710	18690	690
553	20230908	111100	863827300	18690	18690	18690	18610	22
554	20230908	111000	863416680	18690	18700	18700	18690	10
555	20230908	110900	863229730	18700	18700	18700	18600	121
556	20230908	110800	860967130	18700	18700	18700	18700	10
557	20230908	110700	860780130	18700	18700	18700	18700	15
558	20230908	110600	860499630	18700	18600	18700	18600	15
559	20230908	110500	860220130	18600	18600	18600	18600	0
560	20230908	110400	860220130	18600	18620	18620	18600	910
561	20230908	110300	843289220	18650	18650	18650	18650	41
562	20230908	110200	842524570	18620	18640	18640	18620	25
563	20230908	110100	842058590	18620	18640	18640	18620	8
564	20230908	110000	841909610	18640	18640	18640	18640	11
565	20230908	105900	841704570	18610	18610	18610	18610	122
566	20230908	105800	839434150	18610	18640	18640	18610	72
567	20230908	105700	838093310	18650	18650	18650	18640	734
568	20230908	105600	824406540	18650	18650	18650	18650	345
569	20230908	105500	817972290	18640	18650	18650	18640	37
570	20230908	105400	817282390	18650	18670	18670	18650	239
571	20230908	105300	812822890	18660	18680	18680	18660	15340
572	20230908	105200	526556630	18680	18700	18700	18680	159
573	20230908	105100	523584160	18700	18700	18700	18700	152
574	20230908	105000	520741760	18700	18700	18710	18700	154
575	20230908	104900	517861860	18700	18700	18700	18700	95
576	20230908	104800	516085360	18710	18710	18710	18710	85
577	20230908	104700	514495010	18710	18710	18710	18710	125
578	20230908	104600	512156260	18710	18710	18710	18710	29
579	20230908	104500	511613670	18730	18740	18740	18730	62
580	20230908	104400	510452090	18760	18750	18760	18750	53
581	20230908	104300	509458020	18750	18740	18750	18740	225
582	20230908	104200	505240950	18740	18740	18740	18740	59
583	20230908	104100	504135290	18740	18750	18750	18740	342
584	20230908	104000	497724500	18750	18760	18760	18750	35
585	20230908	103900	497068210	18760	18770	18770	18750	154
586	20230908	103800	494178270	18770	18780	18780	18770	14
587	20230908	103700	493915360	18780	18790	18790	18780	60
588	20230908	103600	492788550	18780	18790	18790	18780	138
589	20230908	103500	490196900	18780	18780	18780	18780	8
590	20230908	103400	490046660	18780	18810	18810	18780	278
591	20230908	103300	484819550	18810	18810	18810	18810	94
592	20230908	103200	483051410	18820	18840	18840	18820	306
593	20230908	103100	477289430	18850	18850	18850	18850	97
594	20230908	103000	475460980	18850	18850	18850	18850	68
595	20230908	102900	474179180	18850	18860	18860	18850	135
596	20230908	102800	471633580	18860	18870	18870	18860	324
597	20230908	102700	465522800	18860	18880	18880	18860	56
598	20230908	102600	464465980	18880	18860	18880	18860	165
599	20230908	102500	461351790	18870	18900	18900	18870	276
600	20230908	102400	456140870	18890	18920	18920	18890	395
601	20230908	102300	448673470	18920	18880	18970	18880	108
602	20230908	102200	446634060	18900	18890	18900	18890	52
603	20230908	102100	445651280	18960	19040	19040	18870	13
604	20230908	102000	445405020	18870	18810	19100	18810	72
605	20230908	101900	444036820	18800	18750	18800	18750	95
606	20230908	101800	442252470	18790	18770	18790	18770	109
607	20230908	101700	440206070	18750	18750	18750	18750	0
608	20230908	101600	440206070	18750	18740	18750	18740	197
609	20230908	101500	436512630	18750	18670	18750	18670	1045
610	20230908	101400	416941520	18670	18670	18670	18670	36
611	20230908	101300	416269400	18670	18670	18670	18670	0
612	20230908	101200	416269400	18670	18680	18690	18670	269
613	20230908	101100	411246330	18670	18700	18700	18670	56
614	20230908	101000	410199190	18700	18690	18700	18690	514
615	20230908	100900	400590040	18680	18670	18680	18660	272
616	20230908	100800	395510660	18680	18660	18680	18660	136
617	20230908	100700	392970920	18680	18660	18680	18660	388
618	20230908	100600	385725300	18660	18670	18680	18660	3021
619	20230908	100500	329322760	18670	18680	18700	18670	88
620	20230908	100400	327679210	18680	18680	18680	18680	147
621	20230908	100300	324933250	18670	18680	18680	18670	66
622	20230908	100200	323701020	18680	18670	18690	18670	267
623	20230908	100100	318711910	18680	18660	18680	18660	71
624	20230908	100000	317387020	18670	18670	18670	18670	184
625	20230908	095900	313951740	18670	18670	18670	18670	48
626	20230908	095800	313055580	18670	18670	18670	18670	130
627	20230908	095700	310628480	18670	18670	18680	18670	81
628	20230908	095600	309116160	18670	18670	18670	18670	37
629	20230908	095500	308425370	18670	18670	18680	18670	102
630	20230908	095400	306520970	18670	18670	18670	18670	71
631	20230908	095300	305195400	18670	18670	18670	18670	34
632	20230908	095200	304560620	18670	18670	18670	18670	85
633	20230908	095100	302973670	18670	18670	18670	18670	53
634	20230908	095000	301984160	18670	18670	18680	18670	70
635	20230908	094900	300677250	18670	18670	18670	18670	45
636	20230908	094800	299837100	18670	18670	18670	18670	80
637	20230908	094700	298343500	18670	18660	18670	18660	1787
638	20230908	094600	264992300	18660	18660	18660	18660	102
639	20230908	094500	263088980	18670	18660	18670	18660	389
640	20230908	094400	255830210	18670	18660	18670	18660	198
641	20230908	094300	252135100	18670	18660	18670	18660	153
642	20230908	094200	249279160	18660	18670	18670	18660	26
643	20230908	094100	248793890	18660	18680	18680	18660	369
644	20230908	094000	241905420	18670	18670	18670	18670	78
645	20230908	093900	240449160	18670	18670	18670	18670	297
646	20230908	093800	234904170	18670	18610	18680	18610	114
647	20230908	093700	232777950	18610	18660	18660	18610	53
648	20230908	093600	231790260	18610	18660	18660	18610	75
649	20230908	093500	230394020	18610	18650	18650	18610	174
650	20230908	093400	227150440	18650	18670	18690	18650	994
651	20230908	093300	208609540	18710	18700	18710	18670	102
652	20230908	093200	206703210	18700	18710	18710	18700	75
653	20230908	093100	205300570	18710	18700	18710	18700	130
654	20230908	093000	202869030	18700	18670	18710	18670	425
655	20230908	092900	194920450	18670	18670	18670	18670	80
656	20230908	092800	193426850	18660	18660	18660	18660	35
657	20230908	092700	192773750	18690	18660	18690	18650	223
658	20230908	092600	188614690	18650	18700	18700	18650	818
659	20230908	092500	173326150	18710	18710	18730	18690	701
660	20230908	092400	160208620	18710	18730	18730	18710	273
661	20230908	092300	155099360	18730	18730	18730	18720	53
662	20230908	092200	154107060	18720	18750	18750	18710	257
663	20230908	092100	149290410	18700	18760	18760	18690	1014
664	20230908	092000	130284680	18760	18780	18780	18760	51
665	20230908	091900	129327490	18770	18800	18800	18770	2133
666	20230908	091800	89245330	18810	18810	18810	18800	56
667	20230908	091700	88192130	18810	18810	18810	18800	65
668	20230908	091600	86969670	18810	18800	18810	18800	42
669	20230908	091500	86179680	18800	18810	18810	18800	41
670	20230908	091400	85408790	18840	18840	18840	18810	69
671	20230908	091300	84110270	18850	18810	18850	18800	343
672	20230908	091200	77654990	18850	18840	18850	18810	357
673	20230908	091100	70936400	18840	18880	18950	18820	269
674	20230908	091000	65862380	18880	19000	19000	18870	2729
675	20230908	090900	14257310	18990	18990	18990	18990	0
676	20230908	090800	14257310	18990	18990	18990	18990	61
677	20230908	090700	13098920	18990	18990	18990	18990	76
678	20230908	090600	11655680	18980	18980	18980	18980	0
679	20230908	090500	11655680	18980	18980	18980	18980	250
680	20230908	090400	6910680	18980	19020	19020	18980	128
681	20230908	090300	4477000	19020	19020	19020	19020	8
682	20230908	090200	4324840	19360	19360	19360	19360	0
683	20230908	090100	4324840	19360	18970	19360	18960	27
684	20230908	090000	3811920	18960	18960	19200	18960	200