KissMeData/317830/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	204300	13256792510	15660	15660	15660	15660	11823
3	20230907	204200	13256792510	15660	15660	15660	15660	0
4	20230907	204100	13256792510	15660	15660	15660	15660	0
5	20230907	204000	13256792510	15660	15660	15660	15660	0
6	20230907	203900	13256792510	15660	15660	15660	15660	0
7	20230907	203800	13256792510	15660	15660	15660	15660	0
8	20230907	203700	13256792510	15660	15660	15660	15660	0
9	20230907	203600	13256792510	15660	15660	15660	15660	0
10	20230907	203500	13256792510	15660	15660	15660	15660	0
11	20230907	203400	13256792510	15660	15660	15660	15660	0
12	20230907	203300	13256792510	15660	15660	15660	15660	0
13	20230907	203200	13256792510	15660	15660	15660	15660	0
14	20230907	203100	13256792510	15660	15660	15660	15660	0
15	20230907	203000	13256792510	15660	15660	15660	15660	0
16	20230907	202900	13256792510	15660	15660	15660	15660	0
17	20230907	202800	13256792510	15660	15660	15660	15660	0
18	20230907	202700	13256792510	15660	15660	15660	15660	0
19	20230907	202600	13256792510	15660	15660	15660	15660	0
20	20230907	202500	13256792510	15660	15660	15660	15660	0
21	20230907	202400	13256792510	15660	15660	15660	15660	0
22	20230907	202300	13256792510	15660	15660	15660	15660	0
23	20230907	202200	13256792510	15660	15660	15660	15660	0
24	20230907	202100	13256792510	15660	15660	15660	15660	0
25	20230907	202000	13256792510	15660	15660	15660	15660	0
26	20230907	201900	13256792510	15660	15660	15660	15660	0
27	20230907	201800	13256792510	15660	15660	15660	15660	0
28	20230907	201700	13256792510	15660	15660	15660	15660	0
29	20230907	201600	13256792510	15660	15660	15660	15660	0
30	20230907	201500	13256792510	15660	15660	15660	15660	0
31	20230907	201400	13256792510	15660	15660	15660	15660	0
32	20230907	201300	13256792510	15660	15660	15660	15660	11823
33	20230907	201200	13256792510	15660	15660	15660	15660	0
34	20230907	201100	13256792510	15660	15660	15660	15660	0
35	20230907	201000	13256792510	15660	15660	15660	15660	0
36	20230907	200900	13256792510	15660	15660	15660	15660	0
37	20230907	200800	13256792510	15660	15660	15660	15660	0
38	20230907	200700	13256792510	15660	15660	15660	15660	0
39	20230907	200600	13256792510	15660	15660	15660	15660	0
40	20230907	200500	13256792510	15660	15660	15660	15660	0
41	20230907	200400	13256792510	15660	15660	15660	15660	0
42	20230907	200300	13256792510	15660	15660	15660	15660	0
43	20230907	200200	13256792510	15660	15660	15660	15660	0
44	20230907	200100	13256792510	15660	15660	15660	15660	0
45	20230907	200000	13256792510	15660	15660	15660	15660	0
46	20230907	195900	13256792510	15660	15660	15660	15660	0
47	20230907	195800	13256792510	15660	15660	15660	15660	0
48	20230907	195700	13256792510	15660	15660	15660	15660	0
49	20230907	195600	13256792510	15660	15660	15660	15660	0
50	20230907	195500	13256792510	15660	15660	15660	15660	0
51	20230907	195400	13256792510	15660	15660	15660	15660	0
52	20230907	195300	13256792510	15660	15660	15660	15660	0
53	20230907	195200	13256792510	15660	15660	15660	15660	0
54	20230907	195100	13256792510	15660	15660	15660	15660	0
55	20230907	195000	13256792510	15660	15660	15660	15660	0
56	20230907	194900	13256792510	15660	15660	15660	15660	0
57	20230907	194800	13256792510	15660	15660	15660	15660	0
58	20230907	194700	13256792510	15660	15660	15660	15660	0
59	20230907	194600	13256792510	15660	15660	15660	15660	0
60	20230907	194500	13256792510	15660	15660	15660	15660	0
61	20230907	194400	13256792510	15660	15660	15660	15660	0
62	20230907	194300	13256792510	15660	15660	15660	15660	11823
63	20230907	194200	13256792510	15660	15660	15660	15660	0
64	20230907	194100	13256792510	15660	15660	15660	15660	0
65	20230907	194000	13256792510	15660	15660	15660	15660	0
66	20230907	193900	13256792510	15660	15660	15660	15660	0
67	20230907	193800	13256792510	15660	15660	15660	15660	0
68	20230907	193700	13256792510	15660	15660	15660	15660	0
69	20230907	193600	13256792510	15660	15660	15660	15660	0
70	20230907	193500	13256792510	15660	15660	15660	15660	0
71	20230907	193400	13256792510	15660	15660	15660	15660	0
72	20230907	193300	13256792510	15660	15660	15660	15660	0
73	20230907	193200	13256792510	15660	15660	15660	15660	0
74	20230907	193100	13256792510	15660	15660	15660	15660	0
75	20230907	193000	13256792510	15660	15660	15660	15660	0
76	20230907	192900	13256792510	15660	15660	15660	15660	0
77	20230907	192800	13256792510	15660	15660	15660	15660	0
78	20230907	192700	13256792510	15660	15660	15660	15660	0
79	20230907	192600	13256792510	15660	15660	15660	15660	0
80	20230907	192500	13256792510	15660	15660	15660	15660	0
81	20230907	192400	13256792510	15660	15660	15660	15660	0
82	20230907	192300	13256792510	15660	15660	15660	15660	0
83	20230907	192200	13256792510	15660	15660	15660	15660	0
84	20230907	192100	13256792510	15660	15660	15660	15660	0
85	20230907	192000	13256792510	15660	15660	15660	15660	0
86	20230907	191900	13256792510	15660	15660	15660	15660	0
87	20230907	191800	13256792510	15660	15660	15660	15660	0
88	20230907	191700	13256792510	15660	15660	15660	15660	0
89	20230907	191600	13256792510	15660	15660	15660	15660	0
90	20230907	191500	13256792510	15660	15660	15660	15660	0
91	20230907	191400	13256792510	15660	15660	15660	15660	0
92	20230907	191300	13256792510	15660	15660	15660	15660	11823
93	20230907	191200	13256792510	15660	15660	15660	15660	0
94	20230907	191100	13256792510	15660	15660	15660	15660	0
95	20230907	191000	13256792510	15660	15660	15660	15660	0
96	20230907	190900	13256792510	15660	15660	15660	15660	0
97	20230907	190800	13256792510	15660	15660	15660	15660	0
98	20230907	190700	13256792510	15660	15660	15660	15660	0
99	20230907	190600	13256792510	15660	15660	15660	15660	0
100	20230907	190500	13256792510	15660	15660	15660	15660	0
101	20230907	190400	13256792510	15660	15660	15660	15660	0
102	20230907	190300	13256792510	15660	15660	15660	15660	0
103	20230907	190200	13256792510	15660	15660	15660	15660	0
104	20230907	190100	13256792510	15660	15660	15660	15660	0
105	20230907	190000	13256792510	15660	15660	15660	15660	0
106	20230907	185900	13256792510	15660	15660	15660	15660	0
107	20230907	185800	13256792510	15660	15660	15660	15660	0
108	20230907	185700	13256792510	15660	15660	15660	15660	0
109	20230907	185600	13256792510	15660	15660	15660	15660	0
110	20230907	185500	13256792510	15660	15660	15660	15660	0
111	20230907	185400	13256792510	15660	15660	15660	15660	0
112	20230907	185300	13256792510	15660	15660	15660	15660	0
113	20230907	185200	13256792510	15660	15660	15660	15660	0
114	20230907	185100	13256792510	15660	15660	15660	15660	0
115	20230907	185000	13256792510	15660	15660	15660	15660	0
116	20230907	184900	13256792510	15660	15660	15660	15660	0
117	20230907	184800	13256792510	15660	15660	15660	15660	0
118	20230907	184700	13256792510	15660	15660	15660	15660	0
119	20230907	184600	13256792510	15660	15660	15660	15660	0
120	20230907	184500	13256792510	15660	15660	15660	15660	0
121	20230907	184400	13256792510	15660	15660	15660	15660	0
122	20230907	184300	13256792510	15660	15660	15660	15660	11823
123	20230907	184200	13256792510	15660	15660	15660	15660	0
124	20230907	184100	13256792510	15660	15660	15660	15660	0
125	20230907	184000	13256792510	15660	15660	15660	15660	0
126	20230907	183900	13256792510	15660	15660	15660	15660	0
127	20230907	183800	13256792510	15660	15660	15660	15660	0
128	20230907	183700	13256792510	15660	15660	15660	15660	0
129	20230907	183600	13256792510	15660	15660	15660	15660	0
130	20230907	183500	13256792510	15660	15660	15660	15660	0
131	20230907	183400	13256792510	15660	15660	15660	15660	0
132	20230907	183300	13256792510	15660	15660	15660	15660	0
133	20230907	183200	13256792510	15660	15660	15660	15660	0
134	20230907	183100	13256792510	15660	15660	15660	15660	0
135	20230907	183000	13256792510	15660	15660	15660	15660	0
136	20230907	182900	13256792510	15660	15660	15660	15660	0
137	20230907	182800	13256792510	15660	15660	15660	15660	0
138	20230907	182700	13256792510	15660	15660	15660	15660	0
139	20230907	182600	13256792510	15660	15660	15660	15660	0
140	20230907	182500	13256792510	15660	15660	15660	15660	0
141	20230907	182400	13256792510	15660	15660	15660	15660	0
142	20230907	182300	13256792510	15660	15660	15660	15660	0
143	20230907	182200	13256792510	15660	15660	15660	15660	0
144	20230907	182100	13256792510	15660	15660	15660	15660	0
145	20230907	182000	13256792510	15660	15660	15660	15660	0
146	20230907	181900	13256792510	15660	15660	15660	15660	0
147	20230907	181800	13256792510	15660	15660	15660	15660	0
148	20230907	181700	13256792510	15660	15660	15660	15660	0
149	20230907	181600	13256792510	15660	15660	15660	15660	0
150	20230907	181500	13256792510	15660	15660	15660	15660	0
151	20230907	181400	13256792510	15660	15660	15660	15660	0
152	20230907	181300	13256792510	15660	15660	15660	15660	11823
153	20230907	181200	13256792510	15660	15660	15660	15660	0
154	20230907	181100	13256792510	15660	15660	15660	15660	0
155	20230907	181000	13256792510	15660	15660	15660	15660	0
156	20230907	180900	13256792510	15660	15660	15660	15660	0
157	20230907	180800	13256792510	15660	15660	15660	15660	0
158	20230907	180700	13256792510	15660	15660	15660	15660	0
159	20230907	180600	13256792510	15660	15660	15660	15660	0
160	20230907	180500	13256792510	15660	15660	15660	15660	0
161	20230907	180400	13256792510	15660	15660	15660	15660	0
162	20230907	180300	13256792510	15660	15660	15660	15660	0
163	20230907	180200	13256792510	15660	15660	15660	15660	0
164	20230907	180100	13256792510	15660	15660	15660	15660	0
165	20230907	180000	13256792510	15660	15660	15660	15660	0
166	20230907	175900	13256792510	15660	15660	15660	15660	0
167	20230907	175800	13256792510	15660	15660	15660	15660	0
168	20230907	175700	13256792510	15660	15660	15660	15660	0
169	20230907	175600	13256792510	15660	15660	15660	15660	0
170	20230907	175500	13256792510	15660	15660	15660	15660	0
171	20230907	175400	13256792510	15660	15660	15660	15660	0
172	20230907	175300	13256792510	15660	15660	15660	15660	0
173	20230907	175200	13256792510	15660	15660	15660	15660	0
174	20230907	175100	13256792510	15660	15660	15660	15660	0
175	20230907	175000	13256792510	15660	15660	15660	15660	0
176	20230907	174900	13256792510	15660	15660	15660	15660	0
177	20230907	174800	13256792510	15660	15660	15660	15660	0
178	20230907	174700	13256792510	15660	15660	15660	15660	0
179	20230907	174600	13256792510	15660	15660	15660	15660	0
180	20230907	174500	13256792510	15660	15660	15660	15660	0
181	20230907	174400	13256792510	15660	15660	15660	15660	0
182	20230907	174300	13256792510	15660	15660	15660	15660	11823
183	20230907	174200	13256792510	15660	15660	15660	15660	0
184	20230907	174100	13256792510	15660	15660	15660	15660	0
185	20230907	174000	13256792510	15660	15660	15660	15660	0
186	20230907	173900	13256792510	15660	15660	15660	15660	0
187	20230907	173800	13256792510	15660	15660	15660	15660	0
188	20230907	173700	13256792510	15660	15660	15660	15660	0
189	20230907	173600	13256792510	15660	15660	15660	15660	0
190	20230907	173500	13256792510	15660	15660	15660	15660	0
191	20230907	173400	13256792510	15660	15660	15660	15660	0
192	20230907	173300	13256792510	15660	15660	15660	15660	0
193	20230907	173200	13256792510	15660	15660	15660	15660	0
194	20230907	173100	13256792510	15660	15660	15660	15660	0
195	20230907	173000	13256792510	15660	15660	15660	15660	0
196	20230907	172900	13256792510	15660	15660	15660	15660	0
197	20230907	172800	13256792510	15660	15660	15660	15660	0
198	20230907	172700	13256792510	15660	15660	15660	15660	0
199	20230907	172600	13256792510	15660	15660	15660	15660	0
200	20230907	172500	13256792510	15660	15660	15660	15660	0
201	20230907	172400	13256792510	15660	15660	15660	15660	0
202	20230907	172300	13256792510	15660	15660	15660	15660	0
203	20230907	172200	13256792510	15660	15660	15660	15660	0
204	20230907	172100	13256792510	15660	15660	15660	15660	0
205	20230907	172000	13256792510	15660	15660	15660	15660	0
206	20230907	171900	13256792510	15660	15660	15660	15660	0
207	20230907	171800	13256792510	15660	15660	15660	15660	0
208	20230907	171700	13256792510	15660	15660	15660	15660	0
209	20230907	171600	13256792510	15660	15660	15660	15660	0
210	20230907	171500	13256792510	15660	15660	15660	15660	0
211	20230907	171400	13256792510	15660	15660	15660	15660	0
212	20230907	171300	13256792510	15660	15660	15660	15660	11823
213	20230907	171200	13256792510	15660	15660	15660	15660	0
214	20230907	171100	13256792510	15660	15660	15660	15660	0
215	20230907	171000	13256792510	15660	15660	15660	15660	0
216	20230907	170900	13256792510	15660	15660	15660	15660	0
217	20230907	170800	13256792510	15660	15660	15660	15660	0
218	20230907	170700	13256792510	15660	15660	15660	15660	0
219	20230907	170600	13256792510	15660	15660	15660	15660	0
220	20230907	170500	13256792510	15660	15660	15660	15660	0
221	20230907	170400	13256792510	15660	15660	15660	15660	0
222	20230907	170300	13256792510	15660	15660	15660	15660	0
223	20230907	170200	13256792510	15660	15660	15660	15660	0
224	20230907	170100	13256792510	15660	15660	15660	15660	0
225	20230907	170000	13256792510	15660	15660	15660	15660	0
226	20230907	165900	13256792510	15660	15660	15660	15660	0
227	20230907	165800	13256792510	15660	15660	15660	15660	0
228	20230907	165700	13256792510	15660	15660	15660	15660	0
229	20230907	165600	13256792510	15660	15660	15660	15660	0
230	20230907	165500	13256792510	15660	15660	15660	15660	0
231	20230907	165400	13256792510	15660	15660	15660	15660	0
232	20230907	165300	13256792510	15660	15660	15660	15660	0
233	20230907	165200	13256792510	15660	15660	15660	15660	0
234	20230907	165100	13256792510	15660	15660	15660	15660	0
235	20230907	165000	13256792510	15660	15660	15660	15660	0
236	20230907	164900	13256792510	15660	15660	15660	15660	0
237	20230907	164800	13256792510	15660	15660	15660	15660	0
238	20230907	164700	13256792510	15660	15660	15660	15660	0
239	20230907	164600	13256792510	15660	15660	15660	15660	0
240	20230907	164500	13256792510	15660	15660	15660	15660	0
241	20230907	164400	13256792510	15660	15660	15660	15660	0
242	20230907	164300	13256792510	15660	15660	15660	15660	11823
243	20230907	164200	13256792510	15660	15660	15660	15660	0
244	20230907	164100	13256792510	15660	15660	15660	15660	0
245	20230907	164000	13256792510	15660	15660	15660	15660	0
246	20230907	163900	13256792510	15660	15660	15660	15660	0
247	20230907	163800	13256792510	15660	15660	15660	15660	0
248	20230907	163700	13256792510	15660	15660	15660	15660	0
249	20230907	163600	13256792510	15660	15660	15660	15660	0
250	20230907	163500	13256792510	15660	15660	15660	15660	0
251	20230907	163400	13256792510	15660	15660	15660	15660	0
252	20230907	163300	13256792510	15660	15660	15660	15660	0
253	20230907	163200	13256792510	15660	15660	15660	15660	0
254	20230907	163100	13256792510	15660	15660	15660	15660	0
255	20230907	163000	13256792510	15660	15660	15660	15660	0
256	20230907	162900	13256792510	15660	15660	15660	15660	0
257	20230907	162800	13256792510	15660	15660	15660	15660	0
258	20230907	162700	13256792510	15660	15660	15660	15660	0
259	20230907	162600	13256792510	15660	15660	15660	15660	0
260	20230907	162500	13256792510	15660	15660	15660	15660	0
261	20230907	162400	13256792510	15660	15660	15660	15660	0
262	20230907	162300	13256792510	15660	15660	15660	15660	0
263	20230907	162200	13256792510	15660	15660	15660	15660	0
264	20230907	162100	13256792510	15660	15660	15660	15660	0
265	20230907	162000	13256792510	15660	15660	15660	15660	0
266	20230907	161900	13256792510	15660	15660	15660	15660	0
267	20230907	161800	13256792510	15660	15660	15660	15660	0
268	20230907	161700	13256792510	15660	15660	15660	15660	0
269	20230907	161600	13256792510	15660	15660	15660	15660	0
270	20230907	161500	13256792510	15660	15660	15660	15660	0
271	20230907	161400	13256792510	15660	15660	15660	15660	0
272	20230907	161300	13256792510	15660	15660	15660	15660	11823
273	20230907	161200	13256792510	15660	15660	15660	15660	0
274	20230907	161100	13256792510	15660	15660	15660	15660	0
275	20230907	161000	13256792510	15660	15660	15660	15660	0
276	20230907	160900	13256792510	15660	15660	15660	15660	0
277	20230907	160800	13256792510	15660	15660	15660	15660	0
278	20230907	160700	13256792510	15660	15660	15660	15660	0
279	20230907	160600	13256792510	15660	15660	15660	15660	0
280	20230907	160500	13256792510	15660	15660	15660	15660	0
281	20230907	160400	13256792510	15660	15660	15660	15660	0
282	20230907	160300	13256792510	15660	15660	15660	15660	0
283	20230907	160200	13256792510	15660	15660	15660	15660	0
284	20230907	160100	13256792510	15660	15660	15660	15660	0
285	20230907	160000	13256792510	15660	15660	15660	15660	0
286	20230907	155900	13256792510	15660	15660	15660	15660	0
287	20230907	155800	13256792510	15660	15660	15660	15660	0
288	20230907	155700	13256792510	15660	15660	15660	15660	0
289	20230907	155600	13256792510	15660	15660	15660	15660	0
290	20230907	155500	13256792510	15660	15660	15660	15660	0
291	20230907	155400	13256792510	15660	15660	15660	15660	0
292	20230907	155300	13256792510	15660	15660	15660	15660	0
293	20230907	155200	13256792510	15660	15660	15660	15660	0
294	20230907	155100	13256792510	15660	15660	15660	15660	0
295	20230907	155000	13256792510	15660	15660	15660	15660	0
296	20230907	154900	13256792510	15660	15660	15660	15660	0
297	20230907	154800	13256792510	15660	15660	15660	15660	0
298	20230907	154700	13256792510	15660	15660	15660	15660	0
299	20230907	154600	13256792510	15660	15660	15660	15660	0
300	20230907	154500	13256792510	15660	15660	15660	15660	0
301	20230907	154400	13256792510	15660	15660	15660	15660	0
302	20230907	154300	13256792510	15660	15660	15660	15660	11823
303	20230907	154200	13256792510	15660	15660	15660	15660	0
304	20230907	154100	13256792510	15660	15660	15660	15660	0
305	20230907	154000	13256792510	15660	15660	15660	15660	0
306	20230907	153900	13256792510	15660	15660	15660	15660	0
307	20230907	153800	13256792510	15660	15660	15660	15660	0
308	20230907	153700	13256792510	15660	15660	15660	15660	0
309	20230907	153600	13256792510	15660	15660	15660	15660	0
310	20230907	153500	13256792510	15660	15660	15660	15660	0
311	20230907	153400	13256792510	15660	15660	15660	15660	0
312	20230907	153300	13256792510	15660	15660	15660	15660	0
313	20230907	153200	13256792510	15660	15660	15660	15660	0
314	20230907	153100	13256792510	15660	15660	15660	15660	0
315	20230907	153000	13256792510	15660	15660	15660	15660	11823
316	20230907	152900	13071644330	15660	15660	15660	15660	0
317	20230907	152800	13071644330	15660	15660	15660	15660	0
318	20230907	152700	13071644330	15660	15660	15660	15660	0
319	20230907	152600	13071644330	15660	15660	15660	15660	0
320	20230907	152500	13071644330	15660	15660	15660	15660	0
321	20230907	152400	13071644330	15660	15660	15660	15660	0
322	20230907	152300	13071644330	15660	15660	15660	15660	0
323	20230907	152200	13071644330	15660	15660	15660	15660	0
324	20230907	152100	13071644330	15660	15660	15660	15660	0
325	20230907	152000	13071644330	15660	15660	15660	15660	0
326	20230907	151900	13071644330	15660	15600	15680	15570	7074
327	20230907	151800	12961156750	15590	15550	15590	15540	2620
328	20230907	151700	12920390090	15550	15510	15560	15510	1864
329	20230907	151600	12891420950	15510	15540	15540	15510	1678
330	20230907	151500	12865370750	15530	15520	15530	15520	629
331	20230907	151400	12855602700	15520	15510	15520	15510	1073
332	20230907	151300	12838956930	15510	15530	15530	15510	2069
333	20230907	151200	12806856220	15530	15430	15530	15430	6830
334	20230907	151100	12701082590	15430	15390	15430	15380	2343
335	20230907	151000	12664988770	15390	15330	15390	15320	1630
336	20230907	150900	12639933580	15320	15350	15350	15320	416
337	20230907	150800	12633554450	15350	15350	15350	15320	314
338	20230907	150700	12628739670	15350	15320	15350	15320	31
339	20230907	150600	12628264700	15320	15330	15330	15320	284
340	20230907	150500	12623913400	15350	15330	15350	15330	87
341	20230907	150400	12622579490	15330	15350	15350	15330	117
342	20230907	150300	12620784330	15350	15350	15350	15350	568
343	20230907	150200	12612065530	15330	15370	15380	15330	657
344	20230907	150100	12601990590	15370	15330	15370	15330	1044
345	20230907	150000	12585944430	15330	15310	15330	15310	506
346	20230907	145900	12578194640	15310	15320	15370	15310	1489
347	20230907	145800	12555383670	15330	15340	15340	15330	1115
348	20230907	145700	12538286520	15340	15340	15340	15330	780
349	20230907	145600	12526321370	15340	15370	15370	15340	127
350	20230907	145500	12524372230	15350	15380	15380	15350	6
351	20230907	145400	12524280100	15380	15330	15380	15330	88
352	20230907	145300	12522929340	15330	15330	15330	15320	534
353	20230907	145200	12514744370	15330	15340	15340	15330	296
354	20230907	145100	12510205650	15340	15340	15350	15340	201
355	20230907	145000	12507122300	15350	15360	15360	15350	1877
356	20230907	144900	12478308490	15360	15380	15380	15350	790
357	20230907	144800	12466179210	15360	15380	15380	15350	2506
358	20230907	144700	12427701980	15380	15370	15380	15370	225
359	20230907	144600	12424243230	15360	15380	15380	15360	761
360	20230907	144500	12412548850	15380	15390	15390	15370	693
361	20230907	144400	12401891970	15400	15400	15400	15400	152
362	20230907	144300	12399551170	15410	15410	15410	15390	191
363	20230907	144200	12396610840	15410	15430	15430	15410	548
364	20230907	144100	12388162880	15420	15420	15430	15420	167
365	20230907	144000	12385587640	15410	15400	15420	15370	1029
366	20230907	143900	12369732320	15410	15420	15420	15410	49
367	20230907	143800	12368976800	15420	15420	15420	15420	94
368	20230907	143700	12367527320	15430	15420	15430	15370	547
369	20230907	143600	12359117720	15420	15360	15420	15360	1420
370	20230907	143500	12337270110	15350	15360	15360	15350	152
371	20230907	143400	12334935710	15330	15340	15340	15330	445
372	20230907	143300	12328110080	15340	15340	15340	15340	205
373	20230907	143200	12324965380	15320	15360	15360	15320	858
374	20230907	143100	12311814480	15360	15360	15360	15350	101
375	20230907	143000	12310263200	15310	15360	15360	15310	1535
376	20230907	142900	12286707050	15360	15360	15360	15360	914
377	20230907	142800	12272668010	15380	15370	15380	15360	312
378	20230907	142700	12267873510	15370	15380	15390	15370	432
379	20230907	142600	12261229330	15370	15400	15400	15370	916
380	20230907	142500	12247134870	15390	15390	15390	15390	20
381	20230907	142400	12246827070	15390	15390	15390	15390	30
382	20230907	142300	12246365370	15380	15400	15400	15380	834
383	20230907	142200	12233534680	15400	15400	15430	15400	1421
384	20230907	142100	12211646910	15410	15390	15410	15380	994
385	20230907	142000	12196356420	15410	15430	15430	15380	927
386	20230907	141900	12182097070	15430	15400	15430	15390	1333
387	20230907	141800	12161543250	15400	15360	15400	15360	642
388	20230907	141700	12151668930	15360	15340	15360	15340	1246
389	20230907	141600	12132555040	15340	15310	15340	15300	825
390	20230907	141500	12119924480	15300	15350	15350	15300	31
391	20230907	141400	12119450130	15290	15350	15350	15290	291
392	20230907	141300	12115000050	15350	15290	15350	15270	370
393	20230907	141200	12109344700	15290	15300	15350	15290	400
394	20230907	141100	12103226780	15300	15290	15350	15290	193
395	20230907	141000	12100268370	15300	15270	15300	15260	411
396	20230907	140900	12093986560	15270	15280	15280	15260	693
397	20230907	140800	12083408090	15280	15300	15300	15280	129
398	20230907	140700	12081435150	15300	15280	15300	15250	2163
399	20230907	140600	12048400700	15300	15330	15330	15280	4946
400	20230907	140500	11972704380	15330	15330	15340	15330	501
401	20230907	140400	11965022740	15330	15350	15350	15330	621
402	20230907	140300	11955499960	15350	15390	15390	15350	1201
403	20230907	140200	11937062300	15370	15360	15370	15360	187
404	20230907	140100	11934188970	15360	15350	15360	15350	264
405	20230907	140000	11930135990	15350	15340	15360	15340	184
406	20230907	135900	11927312330	15340	15330	15390	15330	321
407	20230907	135800	11922383330	15330	15330	15360	15320	3463
408	20230907	135700	11869255490	15330	15340	15340	15330	1754
409	20230907	135600	11842364950	15330	15360	15360	15330	2343
410	20230907	135500	11806411590	15350	15370	15370	15350	2344
411	20230907	135400	11770420010	15370	15380	15390	15360	4175
412	20230907	135300	11706246720	15380	15400	15420	15380	2058
413	20230907	135200	11674569200	15400	15400	15400	15400	1081
414	20230907	135100	11657921800	15400	15380	15400	15380	430
415	20230907	135000	11651304530	15390	15400	15400	15380	685
416	20230907	134900	11640761910	15400	15490	15490	15400	5741
417	20230907	134800	11552293680	15490	15450	15490	15450	480
418	20230907	134700	11544870330	15450	15460	15490	15440	688
419	20230907	134600	11534241600	15450	15450	15490	15450	1216
420	20230907	134500	11515450550	15450	15440	15450	15440	970
421	20230907	134400	11500469960	15440	15510	15520	15440	7754
422	20230907	134300	11380322000	15520	15540	15540	15520	1708
423	20230907	134200	11353793390	15550	15540	15550	15540	438
424	20230907	134100	11346986600	15540	15550	15550	15540	422
425	20230907	134000	11340428410	15540	15540	15550	15540	1893
426	20230907	133900	11311011180	15540	15560	15560	15540	2764
427	20230907	133800	11268023970	15560	15570	15580	15560	872
428	20230907	133700	11254448920	15570	15580	15580	15560	784
429	20230907	133600	11242243510	15580	15570	15580	15560	20
430	20230907	133500	11241932090	15560	15600	15600	15560	1240
431	20230907	133400	11222616790	15590	15620	15630	15590	799
432	20230907	133300	11210145630	15610	15600	15650	15600	41
433	20230907	133200	11209505870	15600	15590	15600	15590	285
434	20230907	133100	11205062670	15580	15560	15590	15560	317
435	20230907	133000	11200127180	15560	15600	15600	15560	1343
436	20230907	132900	11179203700	15600	15630	15630	15600	3733
437	20230907	132800	11120929440	15630	15680	15680	15630	2750
438	20230907	132700	11077865140	15680	15670	15680	15670	282
439	20230907	132600	11073444360	15670	15630	15670	15630	302
440	20230907	132500	11068722100	15630	15660	15660	15630	641
441	20230907	132400	11058696980	15660	15670	15670	15640	1123
442	20230907	132300	11041123520	15670	15670	15670	15640	762
443	20230907	132200	11029194540	15690	15700	15720	15690	1209
444	20230907	132100	11010215980	15700	15720	15720	15700	315
445	20230907	132000	11005267790	15730	15690	15730	15690	1418
446	20230907	131900	10983005540	15690	15680	15700	15680	246
447	20230907	131800	10979146110	15660	15660	15660	15660	96
448	20230907	131700	10977642750	15650	15650	15710	15650	182
449	20230907	131600	10974794150	15650	15650	15660	15650	380
450	20230907	131500	10968847100	15650	15710	15710	15650	1068
451	20230907	131400	10952091270	15710	15720	15730	15710	655
452	20230907	131300	10941799050	15720	15710	15720	15710	404
453	20230907	131200	10935451850	15710	15730	15740	15710	683
454	20230907	131100	10924710010	15730	15740	15740	15730	834
455	20230907	131000	10911586790	15740	15680	15750	15680	1093
456	20230907	130900	10894408350	15670	15670	15700	15670	816
457	20230907	130800	10881600620	15670	15650	15670	15650	399
458	20230907	130700	10875356130	15650	15670	15670	15650	791
459	20230907	130600	10862967350	15670	15690	15690	15660	480
460	20230907	130500	10855440440	15690	15680	15690	15680	511
461	20230907	130400	10847423210	15670	15670	15690	15660	893
462	20230907	130300	10833429830	15670	15690	15690	15670	718
463	20230907	130200	10822176490	15690	15670	15690	15670	884
464	20230907	130100	10808324190	15670	15690	15700	15670	1297
465	20230907	130000	10787980720	15690	15690	15710	15680	858
466	20230907	125900	10774514050	15690	15650	15690	15640	991
467	20230907	125800	10758992370	15650	15660	15670	15620	1757
468	20230907	125700	10731492220	15670	15760	15760	15670	2274
469	20230907	125600	10695770360	15760	15790	15800	15740	3787
470	20230907	125500	10635981440	15790	15690	15850	15680	20630
471	20230907	125400	10310766650	15690	15450	15750	15430	13277
472	20230907	125300	10103446990	15450	15440	15450	15440	993
473	20230907	125200	10088114430	15450	15450	15450	15450	601
474	20230907	125100	10078828980	15440	15450	15490	15440	184
475	20230907	125000	10075985240	15440	15450	15450	15440	282
476	20230907	124900	10071628510	15440	15440	15440	15440	408
477	20230907	124800	10065328990	15450	15460	15460	15450	360
478	20230907	124700	10059766350	15480	15480	15480	15460	129
479	20230907	124600	10057769630	15480	15460	15480	15460	179
480	20230907	124500	10055002270	15460	15440	15460	15440	10
481	20230907	124400	10054847850	15460	15460	15460	15440	212
482	20230907	124300	10051572330	15440	15440	15440	15440	350
483	20230907	124200	10046168330	15440	15450	15460	15440	332
484	20230907	124100	10041039330	15460	15480	15480	15460	470
485	20230907	124000	10033770710	15480	15480	15500	15480	622
486	20230907	123900	10024136500	15480	15480	15490	15480	215
487	20230907	123800	10020807290	15480	15470	15480	15470	461
488	20230907	123700	10013672220	15450	15430	15470	15420	456
489	20230907	123600	10006628040	15460	15420	15460	15420	45
490	20230907	123500	10005932380	15410	15410	15410	15410	310
491	20230907	123400	10001155280	15410	15460	15460	15410	77
492	20230907	123300	9999966010	15410	15430	15430	15410	426
493	20230907	123200	9993401140	15410	15410	15410	15410	514
494	20230907	123100	9985480400	15400	15400	15400	15400	274
495	20230907	123000	9981260800	15390	15400	15470	15390	2702
496	20230907	122900	9939652030	15390	15470	15470	15390	5439
497	20230907	122800	9855777120	15470	15480	15490	15470	150
498	20230907	122700	9853456070	15490	15490	15490	15490	70
499	20230907	122600	9852371770	15490	15490	15490	15490	93
500	20230907	122500	9850931200	15490	15480	15490	15470	400
501	20230907	122400	9844740000	15470	15490	15490	15470	23
502	20230907	122300	9844383990	15480	15480	15480	15470	118
503	20230907	122200	9842557370	15480	15490	15490	15470	1049
504	20230907	122100	9826328410	15490	15500	15500	15470	457
505	20230907	122000	9819256780	15500	15500	15500	15490	1584
506	20230907	121900	9794705810	15500	15470	15500	15470	487
507	20230907	121800	9787169220	15450	15450	15450	15440	504
508	20230907	121700	9779384130	15450	15460	15470	15450	1013
509	20230907	121600	9763726910	15460	15500	15500	15460	1962
510	20230907	121500	9733361960	15490	15490	15490	15490	151
511	20230907	121400	9731022970	15500	15500	15500	15500	27
512	20230907	121300	9730604470	15500	15510	15530	15480	1104
513	20230907	121200	9713494080	15510	15530	15530	15510	486
514	20230907	121100	9705951980	15530	15530	15530	15530	45
515	20230907	121000	9705253130	15540	15540	15540	15540	572
516	20230907	120900	9696364250	15540	15540	15550	15540	332
517	20230907	120800	9691204670	15530	15500	15540	15500	660
518	20230907	120700	9680967720	15500	15500	15540	15500	255
519	20230907	120600	9677015070	15540	15510	15550	15490	621
520	20230907	120500	9667381660	15550	15550	15550	15550	127
521	20230907	120400	9665406810	15550	15500	15550	15500	1496
522	20230907	120300	9642202440	15500	15500	15500	15490	70
523	20230907	120200	9641117450	15500	15490	15500	15490	71
524	20230907	120100	9640017650	15500	15500	15500	15500	913
525	20230907	120000	9625866150	15500	15510	15510	15500	186
526	20230907	115900	9622982850	15520	15500	15520	15490	1068
527	20230907	115800	9606417650	15490	15480	15490	15480	266
528	20230907	115700	9602299960	15480	15490	15500	15480	874
529	20230907	115600	9588763750	15490	15500	15500	15490	516
530	20230907	115500	9580769850	15500	15500	15500	15490	73
531	20230907	115400	9579639020	15490	15490	15490	15490	474
532	20230907	115300	9572296760	15490	15480	15490	15480	201
533	20230907	115200	9569184320	15480	15510	15510	15480	737
534	20230907	115100	9557764480	15510	15510	15510	15510	94
535	20230907	115000	9556306540	15510	15520	15520	15510	197
536	20230907	114900	9553250770	15510	15520	15540	15510	372
537	20230907	114800	9547477700	15520	15520	15520	15520	238
538	20230907	114700	9543783940	15520	15530	15530	15520	478
539	20230907	114600	9536365280	15520	15560	15560	15520	536
540	20230907	114500	9528044410	15560	15530	15560	15510	727
541	20230907	114400	9516761970	15530	15560	15570	15530	2386
542	20230907	114300	9479675590	15570	15590	15590	15570	1435
543	20230907	114200	9457317780	15600	15600	15600	15580	2435
544	20230907	114100	9419352550	15600	15570	15600	15570	2066
545	20230907	114000	9387161270	15550	15570	15570	15550	653
546	20230907	113900	9377001630	15560	15530	15570	15530	818
547	20230907	113800	9364275900	15530	15510	15530	15500	3209
548	20230907	113700	9314477240	15500	15470	15510	15470	1272
549	20230907	113600	9294770000	15470	15480	15480	15470	227
550	20230907	113500	9291257450	15480	15480	15480	15470	364
551	20230907	113400	9285623910	15480	15470	15480	15460	955
552	20230907	113300	9270850700	15460	15460	15460	15450	829
553	20230907	113200	9258038760	15460	15450	15460	15450	5
554	20230907	113100	9257961490	15450	15420	15450	15420	39
555	20230907	113000	9257359710	15420	15430	15450	15420	128
556	20230907	112900	9255384970	15430	15420	15430	15420	329
557	20230907	112800	9250309560	15420	15390	15420	15390	329
558	20230907	112700	9245241150	15390	15400	15400	15390	599
559	20230907	112600	9236019170	15400	15400	15400	15390	310
560	20230907	112500	9231247020	15390	15390	15390	15380	321
561	20230907	112400	9226308590	15390	15400	15410	15380	1913
562	20230907	112300	9196865900	15400	15410	15410	15400	1224
563	20230907	112200	9178014570	15400	15450	15450	15400	2503
564	20230907	112100	9139429630	15450	15430	15450	15430	255
565	20230907	112000	9135493540	15440	15440	15440	15440	226
566	20230907	111900	9132004100	15440	15440	15440	15430	735
567	20230907	111800	9120662610	15440	15450	15450	15430	768
568	20230907	111700	9108803800	15450	15500	15500	15440	490
569	20230907	111600	9101231290	15500	15500	15500	15490	210
570	20230907	111500	9097977320	15500	15550	15550	15500	718
571	20230907	111400	9086844370	15550	15510	15570	15510	1647
572	20230907	111300	9061272300	15510	15500	15510	15500	250
573	20230907	111200	9057397220	15510	15500	15510	15500	202
574	20230907	111100	9054266160	15500	15490	15500	15490	295
575	20230907	111000	9049694090	15490	15450	15490	15440	1421
576	20230907	110900	9027710990	15450	15440	15450	15420	1318
577	20230907	110800	9007374990	15450	15440	15450	15430	246
578	20230907	110700	9003577060	15440	15410	15440	15410	526
579	20230907	110600	8995463960	15410	15430	15430	15410	219
580	20230907	110500	8992087750	15430	15410	15440	15410	653
581	20230907	110400	8982024410	15410	15450	15450	15410	41
582	20230907	110300	8981391000	15400	15410	15410	15400	455
583	20230907	110200	8974383980	15400	15400	15480	15400	409
584	20230907	110100	8968067250	15400	15490	15500	15400	661
585	20230907	110000	8957878440	15490	15400	15490	15380	2898
586	20230907	105900	8913102850	15400	15360	15400	15350	2462
587	20230907	105800	8875247270	15370	15370	15370	15360	171
588	20230907	105700	8872620330	15360	15370	15380	15360	2048
589	20230907	105600	8841152700	15380	15380	15380	15370	683
590	20230907	105500	8830653260	15370	15430	15430	15370	3334
591	20230907	105400	8779341590	15420	15410	15420	15410	372
592	20230907	105300	8773608750	15410	15470	15470	15410	277
593	20230907	105200	8769339270	15470	15400	15480	15400	3723
594	20230907	105100	8711943390	15400	15400	15410	15390	625
595	20230907	105000	8702318620	15400	15340	15400	15340	1915
596	20230907	104900	8672898920	15340	15370	15370	15340	2190
597	20230907	104800	8639273950	15370	15400	15400	15360	1950
598	20230907	104700	8609307120	15410	15340	15420	15340	971
599	20230907	104600	8594372810	15350	15360	15360	15340	4809
600	20230907	104500	8520560600	15360	15380	15390	15350	6996
601	20230907	104400	8413101390	15390	15440	15450	15390	3780
602	20230907	104300	8354854490	15440	15460	15480	15430	1860
603	20230907	104200	8326139290	15460	15440	15490	15420	1804
604	20230907	104100	8298267550	15430	15530	15540	15430	7075
605	20230907	104000	8188660280	15540	15590	15590	15530	2013
606	20230907	103900	8157368080	15590	15610	15610	15550	2590
607	20230907	103800	8117027710	15610	15600	15620	15600	441
608	20230907	103700	8110144350	15600	15570	15600	15570	1439
609	20230907	103600	8087720320	15570	15580	15590	15570	719
610	20230907	103500	8076514740	15580	15550	15580	15550	667
611	20230907	103400	8066131500	15520	15530	15580	15520	1519
612	20230907	103300	8042539470	15530	15590	15600	15520	5551
613	20230907	103200	7956214600	15590	15600	15600	15590	1172
614	20230907	103100	7937931770	15600	15640	15640	15600	2390
615	20230907	103000	7900600480	15640	15710	15710	15640	1411
616	20230907	102900	7878492500	15670	15720	15720	15670	638
617	20230907	102800	7868472420	15720	15690	15720	15620	1465
618	20230907	102700	7845489700	15690	15610	15690	15610	985
619	20230907	102600	7830071170	15640	15600	15660	15590	2508
620	20230907	102500	7790929240	15600	15650	15650	15600	6742
621	20230907	102400	7685637610	15660	15670	15690	15650	1490
622	20230907	102300	7662302380	15670	15700	15730	15670	2265
623	20230907	102200	7626768140	15700	15730	15730	15700	1721
624	20230907	102100	7599740820	15720	15740	15740	15720	515
625	20230907	102000	7591643980	15740	15710	15740	15710	595
626	20230907	101900	7582291600	15700	15690	15710	15690	285
627	20230907	101800	7577817810	15700	15710	15710	15690	1620
628	20230907	101700	7552375220	15720	15750	15750	15710	2384
629	20230907	101600	7514874670	15760	15760	15770	15750	918
630	20230907	101500	7500407740	15770	15770	15800	15760	1785
631	20230907	101400	7472263180	15800	15780	15820	15760	2268
632	20230907	101300	7436428320	15760	15800	15810	15760	771
633	20230907	101200	7424255770	15800	15780	15810	15750	1108
634	20230907	101100	7406756780	15780	15780	15780	15740	1435
635	20230907	101000	7384136080	15780	15770	15780	15770	923
636	20230907	100900	7369571840	15770	15800	15800	15770	1677
637	20230907	100800	7343104430	15810	15810	15810	15790	195
638	20230907	100700	7340022750	15780	15820	15830	15770	1476
639	20230907	100600	7316697970	15820	15800	15840	15800	4547
640	20230907	100500	7244778830	15790	15660	15790	15660	2198
641	20230907	100400	7210162200	15660	15680	15690	15630	4601
642	20230907	100300	7138145520	15680	15680	15700	15660	3599
643	20230907	100200	7081730910	15680	15690	15720	15680	3647
644	20230907	100100	7024485750	15690	15720	15730	15690	2404
645	20230907	100000	6986743720	15720	15650	15760	15640	5596
646	20230907	095900	6898927190	15650	15800	15800	15650	8716
647	20230907	095800	6761749190	15810	15820	15830	15800	8722
648	20230907	095700	6623840460	15830	15850	15860	15820	9736
649	20230907	095600	6469623860	15860	15850	15870	15820	3229
650	20230907	095500	6418465640	15860	15850	15860	15820	12250
651	20230907	095400	6224529960	15850	15880	15900	15850	3624
652	20230907	095300	6167009870	15900	15870	15900	15810	5550
653	20230907	095200	6079027980	15880	16000	16000	15880	13482
654	20230907	095100	5864142470	16000	15990	16050	15970	7393
655	20230907	095000	5745745320	15980	16100	16110	15970	22187
656	20230907	094900	5389533630	16100	15960	16100	15960	29362
657	20230907	094800	4919338660	15960	15920	15970	15920	7165
658	20230907	094700	4805114910	15920	15900	15950	15900	7119
659	20230907	094600	4691729790	15900	15900	15900	15870	10557
660	20230907	094500	4523957710	15900	15890	15920	15870	12850
661	20230907	094400	4319642810	15900	15830	15910	15780	22280
662	20230907	094300	3966005480	15830	15760	15840	15680	4439
663	20230907	094200	3895884300	15760	15660	15780	15640	3364
664	20230907	094100	3843131300	15650	15670	15690	15640	3437
665	20230907	094000	3789315400	15670	15760	15760	15670	4436
666	20230907	093900	3719568630	15760	15780	15780	15750	1099
667	20230907	093800	3702244570	15780	15780	15800	15740	2456
668	20230907	093700	3663478660	15790	15750	15810	15710	3022
669	20230907	093600	3615831730	15750	15750	15760	15710	871
670	20230907	093500	3602124210	15750	15690	15750	15670	1047
671	20230907	093400	3585693810	15690	15750	15750	15680	3225
672	20230907	093300	3535020530	15780	15760	15800	15750	2269
673	20230907	093200	3499232500	15760	15680	15760	15670	2451
674	20230907	093100	3460686210	15680	15720	15770	15670	7061
675	20230907	093000	3349711870	15730	15850	15850	15710	7185
676	20230907	092900	3236287580	15840	15850	15860	15830	6023
677	20230907	092800	3140881630	15860	15750	15860	15750	7088
678	20230907	092700	3028690650	15740	15790	15810	15730	4187
679	20230907	092600	2962706050	15770	15640	15790	15640	5000
680	20230907	092500	2884060380	15620	15650	15660	15620	3382
681	20230907	092400	2831148460	15650	15620	15670	15610	2502
682	20230907	092300	2792021140	15610	15610	15620	15600	1537
683	20230907	092200	2768031070	15620	15500	15640	15500	6362
684	20230907	092100	2668896100	15500	15510	15540	15490	2012
685	20230907	092000	2637696850	15510	15550	15570	15510	1402
686	20230907	091900	2615920050	15580	15490	15580	15490	1800
687	20230907	091800	2587949100	15490	15450	15490	15370	6772
688	20230907	091700	2483642020	15450	15560	15560	15450	11020
689	20230907	091600	2312743190	15560	15580	15580	15550	3759
690	20230907	091500	2254229460	15580	15640	15640	15580	5150
691	20230907	091400	2173811040	15620	15620	15630	15610	2634
692	20230907	091300	2132675400	15610	15600	15680	15570	6622
693	20230907	091200	2029345590	15590	15710	15740	15590	5375
694	20230907	091100	1945244370	15710	15850	15900	15680	12649
695	20230907	091000	1745435260	15840	15800	15880	15790	7353
696	20230907	090900	1629057190	15800	15680	15850	15580	10243
697	20230907	090800	1468620510	15680	15830	15840	15680	12088
698	20230907	090700	1277994500	15830	15850	15900	15810	4124
699	20230907	090600	1212564330	15800	15890	15910	15770	9704
700	20230907	090500	1059034340	15880	15890	15950	15850	10135
701	20230907	090400	898042910	15880	15690	15950	15680	20150
702	20230907	090300	578666510	15690	15570	15720	15510	4933
703	20230907	090200	501624670	15510	15690	15690	15510	8196
704	20230907	090100	373862850	15680	15450	15700	15400	6435
705	20230907	090000	273501510	15390	15510	15520	15350	17027