KissMeData/314130/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203700	746846580	15750	15750	15750	15750	301
3	20230905	203600	746846580	15750	15750	15750	15750	0
4	20230905	203500	746846580	15750	15750	15750	15750	0
5	20230905	203400	746846580	15750	15750	15750	15750	0
6	20230905	203300	746846580	15750	15750	15750	15750	0
7	20230905	203200	746846580	15750	15750	15750	15750	0
8	20230905	203100	746846580	15750	15750	15750	15750	0
9	20230905	203000	746846580	15750	15750	15750	15750	0
10	20230905	202900	746846580	15750	15750	15750	15750	0
11	20230905	202800	746846580	15750	15750	15750	15750	0
12	20230905	202700	746846580	15750	15750	15750	15750	0
13	20230905	202600	746846580	15750	15750	15750	15750	0
14	20230905	202500	746846580	15750	15750	15750	15750	0
15	20230905	202400	746846580	15750	15750	15750	15750	0
16	20230905	202300	746846580	15750	15750	15750	15750	0
17	20230905	202200	746846580	15750	15750	15750	15750	0
18	20230905	202100	746846580	15750	15750	15750	15750	0
19	20230905	202000	746846580	15750	15750	15750	15750	0
20	20230905	201900	746846580	15750	15750	15750	15750	0
21	20230905	201800	746846580	15750	15750	15750	15750	0
22	20230905	201700	746846580	15750	15750	15750	15750	0
23	20230905	201600	746846580	15750	15750	15750	15750	0
24	20230905	201500	746846580	15750	15750	15750	15750	0
25	20230905	201400	746846580	15750	15750	15750	15750	0
26	20230905	201300	746846580	15750	15750	15750	15750	0
27	20230905	201200	746846580	15750	15750	15750	15750	0
28	20230905	201100	746846580	15750	15750	15750	15750	0
29	20230905	201000	746846580	15750	15750	15750	15750	0
30	20230905	200900	746846580	15750	15750	15750	15750	0
31	20230905	200800	746846580	15750	15750	15750	15750	0
32	20230905	200700	746846580	15750	15750	15750	15750	301
33	20230905	200600	746846580	15750	15750	15750	15750	0
34	20230905	200500	746846580	15750	15750	15750	15750	0
35	20230905	200400	746846580	15750	15750	15750	15750	0
36	20230905	200300	746846580	15750	15750	15750	15750	0
37	20230905	200200	746846580	15750	15750	15750	15750	0
38	20230905	200100	746846580	15750	15750	15750	15750	0
39	20230905	200000	746846580	15750	15750	15750	15750	0
40	20230905	195900	746846580	15750	15750	15750	15750	0
41	20230905	195800	746846580	15750	15750	15750	15750	0
42	20230905	195700	746846580	15750	15750	15750	15750	0
43	20230905	195600	746846580	15750	15750	15750	15750	0
44	20230905	195500	746846580	15750	15750	15750	15750	0
45	20230905	195400	746846580	15750	15750	15750	15750	0
46	20230905	195300	746846580	15750	15750	15750	15750	0
47	20230905	195200	746846580	15750	15750	15750	15750	0
48	20230905	195100	746846580	15750	15750	15750	15750	0
49	20230905	195000	746846580	15750	15750	15750	15750	0
50	20230905	194900	746846580	15750	15750	15750	15750	0
51	20230905	194800	746846580	15750	15750	15750	15750	0
52	20230905	194700	746846580	15750	15750	15750	15750	0
53	20230905	194600	746846580	15750	15750	15750	15750	0
54	20230905	194500	746846580	15750	15750	15750	15750	0
55	20230905	194400	746846580	15750	15750	15750	15750	0
56	20230905	194300	746846580	15750	15750	15750	15750	0
57	20230905	194200	746846580	15750	15750	15750	15750	0
58	20230905	194100	746846580	15750	15750	15750	15750	0
59	20230905	194000	746846580	15750	15750	15750	15750	0
60	20230905	193900	746846580	15750	15750	15750	15750	0
61	20230905	193800	746846580	15750	15750	15750	15750	0
62	20230905	193700	746846580	15750	15750	15750	15750	301
63	20230905	193600	746846580	15750	15750	15750	15750	0
64	20230905	193500	746846580	15750	15750	15750	15750	0
65	20230905	193400	746846580	15750	15750	15750	15750	0
66	20230905	193300	746846580	15750	15750	15750	15750	0
67	20230905	193200	746846580	15750	15750	15750	15750	0
68	20230905	193100	746846580	15750	15750	15750	15750	0
69	20230905	193000	746846580	15750	15750	15750	15750	0
70	20230905	192900	746846580	15750	15750	15750	15750	0
71	20230905	192800	746846580	15750	15750	15750	15750	0
72	20230905	192700	746846580	15750	15750	15750	15750	0
73	20230905	192600	746846580	15750	15750	15750	15750	0
74	20230905	192500	746846580	15750	15750	15750	15750	0
75	20230905	192400	746846580	15750	15750	15750	15750	0
76	20230905	192300	746846580	15750	15750	15750	15750	0
77	20230905	192200	746846580	15750	15750	15750	15750	0
78	20230905	192100	746846580	15750	15750	15750	15750	0
79	20230905	192000	746846580	15750	15750	15750	15750	0
80	20230905	191900	746846580	15750	15750	15750	15750	0
81	20230905	191800	746846580	15750	15750	15750	15750	0
82	20230905	191700	746846580	15750	15750	15750	15750	0
83	20230905	191600	746846580	15750	15750	15750	15750	0
84	20230905	191500	746846580	15750	15750	15750	15750	0
85	20230905	191400	746846580	15750	15750	15750	15750	0
86	20230905	191300	746846580	15750	15750	15750	15750	0
87	20230905	191200	746846580	15750	15750	15750	15750	0
88	20230905	191100	746846580	15750	15750	15750	15750	0
89	20230905	191000	746846580	15750	15750	15750	15750	0
90	20230905	190900	746846580	15750	15750	15750	15750	0
91	20230905	190800	746846580	15750	15750	15750	15750	0
92	20230905	190700	746846580	15750	15750	15750	15750	301
93	20230905	190600	746846580	15750	15750	15750	15750	0
94	20230905	190500	746846580	15750	15750	15750	15750	0
95	20230905	190400	746846580	15750	15750	15750	15750	0
96	20230905	190300	746846580	15750	15750	15750	15750	0
97	20230905	190200	746846580	15750	15750	15750	15750	0
98	20230905	190100	746846580	15750	15750	15750	15750	0
99	20230905	190000	746846580	15750	15750	15750	15750	0
100	20230905	185900	746846580	15750	15750	15750	15750	0
101	20230905	185800	746846580	15750	15750	15750	15750	0
102	20230905	185700	746846580	15750	15750	15750	15750	0
103	20230905	185600	746846580	15750	15750	15750	15750	0
104	20230905	185500	746846580	15750	15750	15750	15750	0
105	20230905	185400	746846580	15750	15750	15750	15750	0
106	20230905	185300	746846580	15750	15750	15750	15750	0
107	20230905	185200	746846580	15750	15750	15750	15750	0
108	20230905	185100	746846580	15750	15750	15750	15750	0
109	20230905	185000	746846580	15750	15750	15750	15750	0
110	20230905	184900	746846580	15750	15750	15750	15750	0
111	20230905	184800	746846580	15750	15750	15750	15750	0
112	20230905	184700	746846580	15750	15750	15750	15750	0
113	20230905	184600	746846580	15750	15750	15750	15750	0
114	20230905	184500	746846580	15750	15750	15750	15750	0
115	20230905	184400	746846580	15750	15750	15750	15750	0
116	20230905	184300	746846580	15750	15750	15750	15750	0
117	20230905	184200	746846580	15750	15750	15750	15750	0
118	20230905	184100	746846580	15750	15750	15750	15750	0
119	20230905	184000	746846580	15750	15750	15750	15750	0
120	20230905	183900	746846580	15750	15750	15750	15750	0
121	20230905	183800	746846580	15750	15750	15750	15750	0
122	20230905	183700	746846580	15750	15750	15750	15750	301
123	20230905	183600	746846580	15750	15750	15750	15750	0
124	20230905	183500	746846580	15750	15750	15750	15750	0
125	20230905	183400	746846580	15750	15750	15750	15750	0
126	20230905	183300	746846580	15750	15750	15750	15750	0
127	20230905	183200	746846580	15750	15750	15750	15750	0
128	20230905	183100	746846580	15750	15750	15750	15750	0
129	20230905	183000	746846580	15750	15750	15750	15750	0
130	20230905	182900	746846580	15750	15750	15750	15750	0
131	20230905	182800	746846580	15750	15750	15750	15750	0
132	20230905	182700	746846580	15750	15750	15750	15750	0
133	20230905	182600	746846580	15750	15750	15750	15750	0
134	20230905	182500	746846580	15750	15750	15750	15750	0
135	20230905	182400	746846580	15750	15750	15750	15750	0
136	20230905	182300	746846580	15750	15750	15750	15750	0
137	20230905	182200	746846580	15750	15750	15750	15750	0
138	20230905	182100	746846580	15750	15750	15750	15750	0
139	20230905	182000	746846580	15750	15750	15750	15750	0
140	20230905	181900	746846580	15750	15750	15750	15750	0
141	20230905	181800	746846580	15750	15750	15750	15750	0
142	20230905	181700	746846580	15750	15750	15750	15750	0
143	20230905	181600	746846580	15750	15750	15750	15750	0
144	20230905	181500	746846580	15750	15750	15750	15750	0
145	20230905	181400	746846580	15750	15750	15750	15750	0
146	20230905	181300	746846580	15750	15750	15750	15750	0
147	20230905	181200	746846580	15750	15750	15750	15750	0
148	20230905	181100	746846580	15750	15750	15750	15750	0
149	20230905	181000	746846580	15750	15750	15750	15750	0
150	20230905	180900	746846580	15750	15750	15750	15750	0
151	20230905	180800	746846580	15750	15750	15750	15750	0
152	20230905	180700	746846580	15750	15750	15750	15750	301
153	20230905	180600	746846580	15750	15750	15750	15750	0
154	20230905	180500	746846580	15750	15750	15750	15750	0
155	20230905	180400	746846580	15750	15750	15750	15750	0
156	20230905	180300	746846580	15750	15750	15750	15750	0
157	20230905	180200	746846580	15750	15750	15750	15750	0
158	20230905	180100	746846580	15750	15750	15750	15750	0
159	20230905	180000	746846580	15750	15750	15750	15750	0
160	20230905	175900	746846580	15750	15750	15750	15750	0
161	20230905	175800	746846580	15750	15750	15750	15750	0
162	20230905	175700	746846580	15750	15750	15750	15750	0
163	20230905	175600	746846580	15750	15750	15750	15750	0
164	20230905	175500	746846580	15750	15750	15750	15750	0
165	20230905	175400	746846580	15750	15750	15750	15750	0
166	20230905	175300	746846580	15750	15750	15750	15750	0
167	20230905	175200	746846580	15750	15750	15750	15750	0
168	20230905	175100	746846580	15750	15750	15750	15750	0
169	20230905	175000	746846580	15750	15750	15750	15750	0
170	20230905	174900	746846580	15750	15750	15750	15750	0
171	20230905	174800	746846580	15750	15750	15750	15750	0
172	20230905	174700	746846580	15750	15750	15750	15750	0
173	20230905	174600	746846580	15750	15750	15750	15750	0
174	20230905	174500	746846580	15750	15750	15750	15750	0
175	20230905	174400	746846580	15750	15750	15750	15750	0
176	20230905	174300	746846580	15750	15750	15750	15750	0
177	20230905	174200	746846580	15750	15750	15750	15750	0
178	20230905	174100	746846580	15750	15750	15750	15750	0
179	20230905	174000	746846580	15750	15750	15750	15750	0
180	20230905	173900	746846580	15750	15750	15750	15750	0
181	20230905	173800	746846580	15750	15750	15750	15750	0
182	20230905	173700	746846580	15750	15750	15750	15750	301
183	20230905	173600	746846580	15750	15750	15750	15750	0
184	20230905	173500	746846580	15750	15750	15750	15750	0
185	20230905	173400	746846580	15750	15750	15750	15750	0
186	20230905	173300	746846580	15750	15750	15750	15750	0
187	20230905	173200	746846580	15750	15750	15750	15750	0
188	20230905	173100	746846580	15750	15750	15750	15750	0
189	20230905	173000	746846580	15750	15750	15750	15750	0
190	20230905	172900	746846580	15750	15750	15750	15750	0
191	20230905	172800	746846580	15750	15750	15750	15750	0
192	20230905	172700	746846580	15750	15750	15750	15750	0
193	20230905	172600	746846580	15750	15750	15750	15750	0
194	20230905	172500	746846580	15750	15750	15750	15750	0
195	20230905	172400	746846580	15750	15750	15750	15750	0
196	20230905	172300	746846580	15750	15750	15750	15750	0
197	20230905	172200	746846580	15750	15750	15750	15750	0
198	20230905	172100	746846580	15750	15750	15750	15750	0
199	20230905	172000	746846580	15750	15750	15750	15750	0
200	20230905	171900	746846580	15750	15750	15750	15750	0
201	20230905	171800	746846580	15750	15750	15750	15750	0
202	20230905	171700	746846580	15750	15750	15750	15750	0
203	20230905	171600	746846580	15750	15750	15750	15750	0
204	20230905	171500	746846580	15750	15750	15750	15750	0
205	20230905	171400	746846580	15750	15750	15750	15750	0
206	20230905	171300	746846580	15750	15750	15750	15750	0
207	20230905	171200	746846580	15750	15750	15750	15750	0
208	20230905	171100	746846580	15750	15750	15750	15750	0
209	20230905	171000	746846580	15750	15750	15750	15750	0
210	20230905	170900	746846580	15750	15750	15750	15750	0
211	20230905	170800	746846580	15750	15750	15750	15750	0
212	20230905	170700	746846580	15750	15750	15750	15750	301
213	20230905	170600	746846580	15750	15750	15750	15750	0
214	20230905	170500	746846580	15750	15750	15750	15750	0
215	20230905	170400	746846580	15750	15750	15750	15750	0
216	20230905	170300	746846580	15750	15750	15750	15750	0
217	20230905	170200	746846580	15750	15750	15750	15750	0
218	20230905	170100	746846580	15750	15750	15750	15750	0
219	20230905	170000	746846580	15750	15750	15750	15750	0
220	20230905	165900	746846580	15750	15750	15750	15750	0
221	20230905	165800	746846580	15750	15750	15750	15750	0
222	20230905	165700	746846580	15750	15750	15750	15750	0
223	20230905	165600	746846580	15750	15750	15750	15750	0
224	20230905	165500	746846580	15750	15750	15750	15750	0
225	20230905	165400	746846580	15750	15750	15750	15750	0
226	20230905	165300	746846580	15750	15750	15750	15750	0
227	20230905	165200	746846580	15750	15750	15750	15750	0
228	20230905	165100	746846580	15750	15750	15750	15750	0
229	20230905	165000	746846580	15750	15750	15750	15750	0
230	20230905	164900	746846580	15750	15750	15750	15750	0
231	20230905	164800	746846580	15750	15750	15750	15750	0
232	20230905	164700	746846580	15750	15750	15750	15750	0
233	20230905	164600	746846580	15750	15750	15750	15750	0
234	20230905	164500	746846580	15750	15750	15750	15750	0
235	20230905	164400	746846580	15750	15750	15750	15750	0
236	20230905	164300	746846580	15750	15750	15750	15750	0
237	20230905	164200	746846580	15750	15750	15750	15750	0
238	20230905	164100	746846580	15750	15750	15750	15750	0
239	20230905	164000	746846580	15750	15750	15750	15750	0
240	20230905	163900	746846580	15750	15750	15750	15750	0
241	20230905	163800	746846580	15750	15750	15750	15750	0
242	20230905	163700	746846580	15750	15750	15750	15750	301
243	20230905	163600	746846580	15750	15750	15750	15750	0
244	20230905	163500	746846580	15750	15750	15750	15750	0
245	20230905	163400	746846580	15750	15750	15750	15750	0
246	20230905	163300	746846580	15750	15750	15750	15750	0
247	20230905	163200	746846580	15750	15750	15750	15750	0
248	20230905	163100	746846580	15750	15750	15750	15750	0
249	20230905	163000	746846580	15750	15750	15750	15750	0
250	20230905	162900	746846580	15750	15750	15750	15750	0
251	20230905	162800	746846580	15750	15750	15750	15750	0
252	20230905	162700	746846580	15750	15750	15750	15750	0
253	20230905	162600	746846580	15750	15750	15750	15750	0
254	20230905	162500	746846580	15750	15750	15750	15750	0
255	20230905	162400	746846580	15750	15750	15750	15750	0
256	20230905	162300	746846580	15750	15750	15750	15750	0
257	20230905	162200	746846580	15750	15750	15750	15750	0
258	20230905	162100	746846580	15750	15750	15750	15750	0
259	20230905	162000	746846580	15750	15750	15750	15750	0
260	20230905	161900	746846580	15750	15750	15750	15750	0
261	20230905	161800	746846580	15750	15750	15750	15750	0
262	20230905	161700	746846580	15750	15750	15750	15750	0
263	20230905	161600	746846580	15750	15750	15750	15750	0
264	20230905	161500	746846580	15750	15750	15750	15750	0
265	20230905	161400	746846580	15750	15750	15750	15750	0
266	20230905	161300	746846580	15750	15750	15750	15750	0
267	20230905	161200	746846580	15750	15750	15750	15750	0
268	20230905	161100	746846580	15750	15750	15750	15750	0
269	20230905	161000	746846580	15750	15750	15750	15750	0
270	20230905	160900	746846580	15750	15750	15750	15750	0
271	20230905	160800	746846580	15750	15750	15750	15750	0
272	20230905	160700	746846580	15750	15750	15750	15750	301
273	20230905	160600	746846580	15750	15750	15750	15750	0
274	20230905	160500	746846580	15750	15750	15750	15750	0
275	20230905	160400	746846580	15750	15750	15750	15750	0
276	20230905	160300	746846580	15750	15750	15750	15750	0
277	20230905	160200	746846580	15750	15750	15750	15750	0
278	20230905	160100	746846580	15750	15750	15750	15750	0
279	20230905	160000	746846580	15750	15750	15750	15750	0
280	20230905	155900	746846580	15750	15750	15750	15750	0
281	20230905	155800	746846580	15750	15750	15750	15750	0
282	20230905	155700	746846580	15750	15750	15750	15750	0
283	20230905	155600	746846580	15750	15750	15750	15750	0
284	20230905	155500	746846580	15750	15750	15750	15750	0
285	20230905	155400	746846580	15750	15750	15750	15750	0
286	20230905	155300	746846580	15750	15750	15750	15750	0
287	20230905	155200	746846580	15750	15750	15750	15750	0
288	20230905	155100	746846580	15750	15750	15750	15750	0
289	20230905	155000	746846580	15750	15750	15750	15750	0
290	20230905	154900	746846580	15750	15750	15750	15750	0
291	20230905	154800	746846580	15750	15750	15750	15750	0
292	20230905	154700	746846580	15750	15750	15750	15750	0
293	20230905	154600	746846580	15750	15750	15750	15750	0
294	20230905	154500	746846580	15750	15750	15750	15750	0
295	20230905	154400	746846580	15750	15750	15750	15750	0
296	20230905	154300	746846580	15750	15750	15750	15750	0
297	20230905	154200	746846580	15750	15750	15750	15750	0
298	20230905	154100	746846580	15750	15750	15750	15750	0
299	20230905	154000	746846580	15750	15750	15750	15750	0
300	20230905	153900	746846580	15750	15750	15750	15750	0
301	20230905	153800	746846580	15750	15750	15750	15750	0
302	20230905	153700	746846580	15750	15750	15750	15750	301
303	20230905	153600	746846580	15750	15750	15750	15750	0
304	20230905	153500	746846580	15750	15750	15750	15750	0
305	20230905	153400	746846580	15750	15750	15750	15750	0
306	20230905	153300	746846580	15750	15750	15750	15750	0
307	20230905	153200	746846580	15750	15750	15750	15750	0
308	20230905	153100	746846580	15750	15750	15750	15750	0
309	20230905	153000	746846580	15750	15750	15750	15750	301
310	20230905	152900	742105830	15850	15850	15850	15850	0
311	20230905	152800	742105830	15850	15850	15850	15850	0
312	20230905	152700	742105830	15850	15850	15850	15850	0
313	20230905	152600	742105830	15850	15850	15850	15850	0
314	20230905	152500	742105830	15850	15850	15850	15850	0
315	20230905	152400	742105830	15850	15850	15850	15850	0
316	20230905	152300	742105830	15850	15850	15850	15850	0
317	20230905	152200	742105830	15850	15850	15850	15850	0
318	20230905	152100	742105830	15850	15850	15850	15850	0
319	20230905	152000	742105830	15850	15850	15850	15850	0
320	20230905	151900	742105830	15850	15800	15850	15800	58
321	20230905	151800	741189060	15810	15820	15820	15730	945
322	20230905	151700	726285780	15820	15820	15820	15820	0
323	20230905	151600	726285780	15820	15820	15820	15820	10
324	20230905	151500	726127580	15820	15840	15850	15820	31
325	20230905	151400	725636770	15850	15860	15860	15810	67
326	20230905	151300	724575520	15860	15860	15860	15860	16
327	20230905	151200	724321760	15860	15860	15860	15860	2
328	20230905	151100	724290040	15870	15870	15870	15870	60
329	20230905	151000	723337840	15850	15850	15850	15850	0
330	20230905	150900	723337840	15850	15850	15850	15850	0
331	20230905	150800	723337840	15850	15850	15850	15850	48
332	20230905	150700	722577040	15860	15860	15860	15860	5
333	20230905	150600	722497740	15860	15860	15860	15860	91
334	20230905	150500	721054480	15870	15870	15870	15870	21
335	20230905	150400	720721210	15880	15880	15880	15880	100
336	20230905	150300	719133210	15810	15810	15810	15810	1
337	20230905	150200	719117400	15890	15890	15890	15890	0
338	20230905	150100	719117400	15890	15890	15890	15890	220
339	20230905	150000	715621600	15810	15890	15890	15810	57
340	20230905	145900	714719420	15890	15890	15890	15890	1
341	20230905	145800	714703530	15880	15880	15880	15880	100
342	20230905	145700	713115530	15880	15860	15880	15860	250
343	20230905	145600	709146730	15890	15890	15890	15890	420
344	20230905	145500	702472930	15890	15870	15890	15870	67
345	20230905	145400	701409420	15870	15870	15870	15870	0
346	20230905	145300	701409420	15870	15850	15870	15850	1084
347	20230905	145200	684206840	15800	15840	15850	15800	10
348	20230905	145100	684048450	15850	15840	15850	15800	31
349	20230905	145000	683558210	15840	15850	15850	15800	106
350	20230905	144900	681878250	15850	15850	15850	15850	159
351	20230905	144800	679358100	15860	15860	15860	15860	70
352	20230905	144700	678247900	15860	15860	15860	15860	12
353	20230905	144600	678057580	15860	15860	15860	15860	0
354	20230905	144500	678057580	15860	15790	15860	15790	8
355	20230905	144400	677930840	15860	15860	15860	15860	0
356	20230905	144300	677930840	15860	15860	15860	15860	0
357	20230905	144200	677930840	15860	15860	15860	15860	0
358	20230905	144100	677930840	15860	15860	15860	15860	0
359	20230905	144000	677930840	15860	15770	15860	15770	4
360	20230905	143900	677867580	15860	15860	15860	15860	4
361	20230905	143800	677804140	15860	15860	15860	15860	0
362	20230905	143700	677804140	15860	15860	15860	15860	0
363	20230905	143600	677804140	15860	15860	15860	15860	3
364	20230905	143500	677756560	15770	15770	15770	15770	0
365	20230905	143400	677756560	15770	15770	15770	15770	2
366	20230905	143300	677725020	15760	15760	15760	15760	0
367	20230905	143200	677725020	15760	15760	15760	15760	0
368	20230905	143100	677725020	15760	15760	15760	15760	0
369	20230905	143000	677725020	15760	15760	15760	15760	0
370	20230905	142900	677725020	15760	15760	15760	15760	2
371	20230905	142800	677693500	15760	15760	15760	15760	0
372	20230905	142700	677693500	15760	15760	15760	15760	300
373	20230905	142600	672965500	15760	15780	15850	15760	260
374	20230905	142500	668852930	15830	15800	15830	15800	305
375	20230905	142400	664033880	15780	15780	15780	15780	0
376	20230905	142300	664033880	15780	15780	15780	15780	0
377	20230905	142200	664033880	15780	15780	15780	15780	2
378	20230905	142100	664002320	15780	15780	15780	15780	100
379	20230905	142000	662424320	15780	15780	15780	15780	2
380	20230905	141900	662392760	15830	15830	15830	15830	1
381	20230905	141800	662376930	15780	15780	15780	15780	2
382	20230905	141700	662345370	15840	15840	15840	15840	0
383	20230905	141600	662345370	15840	15840	15840	15840	0
384	20230905	141500	662345370	15840	15800	15840	15780	36
385	20230905	141400	661777070	15840	15820	15840	15820	61
386	20230905	141300	660811490	15820	15820	15820	15820	0
387	20230905	141200	660811490	15820	15800	15820	15800	5
388	20230905	141100	660732470	15810	15810	15810	15810	0
389	20230905	141000	660732470	15810	15830	15830	15800	5
390	20230905	140900	660653420	15800	15800	15800	15800	14
391	20230905	140800	660432220	15800	15800	15800	15800	7
392	20230905	140700	660321620	15800	15810	15810	15800	207
393	20230905	140600	657049380	15810	15810	15810	15810	0
394	20230905	140500	657049380	15810	15810	15810	15810	9
395	20230905	140400	656907090	15810	15840	15840	15810	8
396	20230905	140300	656780580	15810	15830	15830	15810	200
397	20230905	140200	653617220	15840	15840	15840	15830	7
398	20230905	140100	653506390	15830	15830	15830	15830	0
399	20230905	140000	653506390	15830	15830	15830	15830	27
400	20230905	135900	653078980	15830	15830	15830	15830	3
401	20230905	135800	653031490	15830	15830	15830	15830	0
402	20230905	135700	653031490	15830	15830	15830	15830	0
403	20230905	135600	653031490	15830	15830	15830	15830	10
404	20230905	135500	652873190	15810	15810	15810	15810	4
405	20230905	135400	652809950	15810	15820	15850	15810	31
406	20230905	135300	652319320	15820	15830	15850	15820	95
407	20230905	135200	650815550	15820	15820	15830	15820	18
408	20230905	135100	650530650	15830	15820	15830	15820	7
409	20230905	135000	650419880	15820	15830	15830	15770	37
410	20230905	134900	649834340	15820	15820	15830	15820	13
411	20230905	134800	649628580	15820	15820	15820	15820	0
412	20230905	134700	649628580	15820	15830	15830	15820	58
413	20230905	134600	648710520	15830	15770	15830	15770	4
414	20230905	134500	648647380	15830	15770	15830	15770	3
415	20230905	134400	648600010	15830	15770	15830	15770	3
416	20230905	134300	648552640	15830	15770	15830	15770	8
417	20230905	134200	648426420	15770	15770	15770	15770	0
418	20230905	134100	648426420	15770	15770	15770	15770	2
419	20230905	134000	648394880	15770	15770	15770	15770	0
420	20230905	133900	648394880	15770	15770	15770	15770	26
421	20230905	133800	647984860	15770	15770	15770	15770	0
422	20230905	133700	647984860	15770	15770	15770	15770	0
423	20230905	133600	647984860	15770	15770	15770	15770	2
424	20230905	133500	647953320	15770	15770	15770	15770	0
425	20230905	133400	647953320	15770	15770	15770	15770	150
426	20230905	133300	645587820	15770	15770	15770	15770	0
427	20230905	133200	645587820	15770	15830	15830	15770	12
428	20230905	133100	645397980	15840	15840	15840	15840	0
429	20230905	133000	645397980	15840	15760	15840	15760	4
430	20230905	132900	645334780	15840	15840	15840	15840	50
431	20230905	132800	644542780	15840	15840	15840	15840	5
432	20230905	132700	644463580	15840	15840	15840	15840	0
433	20230905	132600	644463580	15840	15840	15840	15840	1
434	20230905	132500	644447740	15760	15760	15760	15760	9
435	20230905	132400	644305900	15740	15740	15740	15740	0
436	20230905	132300	644305900	15740	15740	15740	15740	0
437	20230905	132200	644305900	15740	15740	15740	15740	0
438	20230905	132100	644305900	15740	15770	15770	15740	2
439	20230905	132000	644274390	15770	15770	15770	15770	0
440	20230905	131900	644274390	15770	15770	15770	15770	0
441	20230905	131800	644274390	15770	15740	15770	15740	361
442	20230905	131700	638592190	15750	15820	15820	15750	1217
443	20230905	131600	619373170	15870	15870	15870	15870	0
444	20230905	131500	619373170	15870	15870	15870	15810	4
445	20230905	131400	619309810	15870	15810	15870	15810	3
446	20230905	131300	619262320	15870	15870	15870	15870	1
447	20230905	131200	619246450	15860	15860	15860	15860	3
448	20230905	131100	619198870	15810	15810	15810	15810	520
449	20230905	131000	610977670	15810	15860	15860	15810	5
450	20230905	130900	610898470	15870	15810	15870	15810	68
451	20230905	130800	609819430	15870	15870	15870	15870	1
452	20230905	130700	609803560	15870	15810	15880	15810	7
453	20230905	130600	609692570	15880	15880	15880	15880	24
454	20230905	130500	609311450	15890	15890	15890	15890	0
455	20230905	130400	609311450	15890	15890	15890	15890	0
456	20230905	130300	609311450	15890	15810	15890	15810	142
457	20230905	130200	607055430	15870	15880	15880	15870	3
458	20230905	130100	607007800	15880	15860	15890	15860	117
459	20230905	130000	605152090	15860	15860	15860	15860	1
460	20230905	125900	605136230	15830	15830	15830	15830	0
461	20230905	125800	605136230	15830	15830	15830	15830	0
462	20230905	125700	605136230	15830	15830	15830	15830	0
463	20230905	125600	605136230	15830	15830	15830	15830	5
464	20230905	125500	605057080	15840	15850	15850	15840	350
465	20230905	125400	599509590	15880	15880	15880	15880	0
466	20230905	125300	599509590	15880	15880	15880	15880	0
467	20230905	125200	599509590	15880	15880	15880	15880	0
468	20230905	125100	599509590	15880	15880	15880	15880	0
469	20230905	125000	599509590	15880	15880	15880	15880	0
470	20230905	124900	599509590	15880	15880	15880	15880	30
471	20230905	124800	599033190	15880	15880	15880	15880	0
472	20230905	124700	599033190	15880	15880	15880	15880	0
473	20230905	124600	599033190	15880	15880	15880	15880	100
474	20230905	124500	597445190	15880	15880	15880	15880	393
475	20230905	124400	591204350	15880	15880	15880	15880	0
476	20230905	124300	591204350	15880	15880	15880	15880	5
477	20230905	124200	591124950	15880	15880	15880	15880	0
478	20230905	124100	591124950	15880	15880	15880	15880	0
479	20230905	124000	591124950	15880	15880	15880	15880	0
480	20230905	123900	591124950	15880	15880	15880	15880	1
481	20230905	123800	591109070	15890	15890	15890	15890	0
482	20230905	123700	591109070	15890	15870	15900	15870	154
483	20230905	123600	588664060	15870	15870	15870	15870	6
484	20230905	123500	588568840	15780	15780	15780	15780	0
485	20230905	123400	588568840	15780	15780	15780	15780	0
486	20230905	123300	588568840	15780	15780	15780	15780	0
487	20230905	123200	588568840	15780	15780	15780	15780	0
488	20230905	123100	588568840	15780	15780	15780	15780	24
489	20230905	123000	588190120	15770	15790	15790	15770	128
490	20230905	122900	586170100	15780	15780	15780	15780	0
491	20230905	122800	586170100	15780	15780	15780	15780	10
492	20230905	122700	586012300	15780	15780	15780	15780	0
493	20230905	122600	586012300	15780	15780	15780	15780	209
494	20230905	122500	582714280	15790	15810	15810	15790	212
495	20230905	122400	579364760	15880	15880	15880	15880	1
496	20230905	122300	579348880	15800	15800	15800	15800	0
497	20230905	122200	579348880	15800	15800	15800	15800	0
498	20230905	122100	579348880	15800	15830	15830	15800	1000
499	20230905	122000	563528650	15840	15840	15840	15840	26
500	20230905	121900	563116810	15840	15840	15840	15840	10
501	20230905	121800	562958410	15840	15840	15840	15840	150
502	20230905	121700	560582410	15840	15840	15840	15840	0
503	20230905	121600	560582410	15840	15840	15840	15840	41
504	20230905	121500	559932970	15840	15840	15840	15840	4
505	20230905	121400	559869610	15840	15840	15840	15840	0
506	20230905	121300	559869610	15840	15840	15840	15840	0
507	20230905	121200	559869610	15840	15840	15840	15840	0
508	20230905	121100	559869610	15840	15840	15840	15840	6
509	20230905	121000	559774570	15840	15840	15840	15840	2
510	20230905	120900	559742890	15850	15850	15850	15850	0
511	20230905	120800	559742890	15850	15850	15850	15850	5
512	20230905	120700	559663640	15850	15850	15850	15850	5
513	20230905	120600	559584390	15850	15850	15850	15850	46
514	20230905	120500	558855290	15850	15850	15850	15850	12
515	20230905	120400	558665090	15850	15850	15850	15850	0
516	20230905	120300	558665090	15850	15850	15850	15850	0
517	20230905	120200	558665090	15850	15850	15850	15850	0
518	20230905	120100	558665090	15850	15850	15850	15850	10
519	20230905	120000	558506590	15840	15840	15840	15840	2
520	20230905	115900	558474910	15910	15910	15910	15910	1
521	20230905	115800	558459000	15840	15840	15840	15840	0
522	20230905	115700	558459000	15840	15840	15840	15840	0
523	20230905	115600	558459000	15840	15840	15840	15840	0
524	20230905	115500	558459000	15840	15840	15840	15840	2
525	20230905	115400	558427320	15840	15840	15840	15840	2
526	20230905	115300	558395640	15840	15840	15840	15840	0
527	20230905	115200	558395640	15840	15840	15840	15840	1
528	20230905	115100	558379800	15900	15900	15900	15900	5
529	20230905	115000	558300300	15910	15910	15910	15910	0
530	20230905	114900	558300300	15910	15840	15910	15840	350
531	20230905	114800	552739270	15830	15840	15840	15830	28
532	20230905	114700	552295980	15840	15840	15840	15840	141
533	20230905	114600	550062540	15840	15840	15840	15840	0
534	20230905	114500	550062540	15840	15840	15840	15840	1
535	20230905	114400	550046700	15880	15880	15880	15880	66
536	20230905	114300	548998620	15850	15850	15850	15850	0
537	20230905	114200	548998620	15850	15850	15850	15850	62
538	20230905	114100	548015920	15860	15860	15860	15860	4
539	20230905	114000	547952480	15880	15880	15880	15880	0
540	20230905	113900	547952480	15880	15880	15880	15880	232
541	20230905	113800	544268320	15880	15880	15880	15880	0
542	20230905	113700	544268320	15880	15880	15880	15880	1
543	20230905	113600	544252440	15890	15890	15890	15890	0
544	20230905	113500	544252440	15890	15890	15890	15890	1
545	20230905	113400	544236550	15890	15890	15890	15890	0
546	20230905	113300	544236550	15890	15890	15890	15890	5
547	20230905	113200	544157100	15890	15890	15890	15890	0
548	20230905	113100	544157100	15890	15890	15890	15890	0
549	20230905	113000	544157100	15890	15890	15890	15890	1
550	20230905	112900	544141210	15880	15880	15880	15880	0
551	20230905	112800	544141210	15880	15880	15880	15880	7
552	20230905	112700	544030050	15880	15880	15880	15880	0
553	20230905	112600	544030050	15880	15850	15880	15850	58
554	20230905	112500	543109550	15890	15890	15890	15890	10
555	20230905	112400	542950650	15840	15840	15840	15840	0
556	20230905	112300	542950650	15840	15840	15840	15840	0
557	20230905	112200	542950650	15840	15840	15840	15840	0
558	20230905	112100	542950650	15840	15860	15860	15840	145
559	20230905	112000	540651850	15880	15900	15900	15880	1471
560	20230905	111900	517274900	15900	15900	15900	15900	0
561	20230905	111800	517274900	15900	15900	15900	15900	8
562	20230905	111700	517147700	15900	15910	15910	15900	334
563	20230905	111600	511834100	15940	15960	15960	15940	45
564	20230905	111500	511116130	15960	15960	15960	15960	0
565	20230905	111400	511116130	15960	15970	15970	15960	78
566	20230905	111300	509870550	15970	15980	15980	15970	154
567	20230905	111200	507409930	15990	15990	15990	15990	19
568	20230905	111100	507106120	15990	15990	15990	15990	0
569	20230905	111000	507106120	15990	15990	15990	15990	0
570	20230905	110900	507106120	15990	15990	15990	15990	1
571	20230905	110800	507090130	15990	15990	15990	15990	0
572	20230905	110700	507090130	15990	15990	15990	15990	0
573	20230905	110600	507090130	15990	15990	15990	15990	4
574	20230905	110500	507026170	16000	16000	16000	16000	2
575	20230905	110400	506994170	16000	16000	16000	16000	30
576	20230905	110300	506514170	16000	16040	16040	16000	902
577	20230905	110200	492053790	16050	16050	16050	16050	85
578	20230905	110100	490689540	16050	16050	16050	16050	8
579	20230905	110000	490561140	16050	16050	16050	16050	10
580	20230905	105900	490400640	16050	16050	16050	16050	11
581	20230905	105800	490224090	16050	16050	16050	16050	27
582	20230905	105700	489790740	16050	16050	16050	16040	193
583	20230905	105600	486693430	16050	16050	16050	16050	124
584	20230905	105500	484703230	16040	16040	16040	16040	100
585	20230905	105400	483099230	16040	16040	16040	16040	33
586	20230905	105300	482569910	16080	16080	16080	16080	30
587	20230905	105200	482087510	16080	16080	16080	16080	0
588	20230905	105100	482087510	16080	16070	16080	16070	108
589	20230905	105000	480351940	16070	16080	16080	16070	148
590	20230905	104900	477973330	16070	16070	16080	16070	141
591	20230905	104800	475707350	16070	16040	16080	16040	663
592	20230905	104700	465053510	16070	16070	16070	16070	0
593	20230905	104600	465053510	16070	16060	16070	16040	26
594	20230905	104500	464636150	16060	15980	16060	15980	631
595	20230905	104400	454522290	16030	16030	16030	16030	16
596	20230905	104300	454265810	16030	16000	16030	15980	27
597	20230905	104200	453834120	16030	16030	16030	16030	0
598	20230905	104100	453834120	16030	16020	16030	16020	160
599	20230905	104000	451270900	16010	16000	16010	16000	338
600	20230905	103900	445862530	15990	15990	15990	15990	3
601	20230905	103800	445814560	15990	15940	15990	15940	31
602	20230905	103700	445320270	16000	15970	16000	15940	867
603	20230905	103600	431456420	16000	16000	16000	16000	17
604	20230905	103500	431184420	16000	15980	16000	15980	273
605	20230905	103400	426821550	15980	15950	15980	15950	165
606	20230905	103300	424187110	15950	15940	15950	15940	227
607	20230905	103200	420567610	15910	15940	15940	15910	558
608	20230905	103100	411673240	15940	15940	15940	15940	0
609	20230905	103000	411673240	15940	15890	15940	15890	282
610	20230905	102900	407180310	15870	15840	15870	15840	325
611	20230905	102800	402028760	15830	15820	15830	15820	260
612	20230905	102700	397915190	15820	15820	15820	15820	1
613	20230905	102600	397899370	15820	15820	15820	15820	1
614	20230905	102500	397883550	15770	15770	15770	15770	7
615	20230905	102400	397773160	15770	15770	15770	15770	58
616	20230905	102300	396858500	15770	15770	15770	15770	0
617	20230905	102200	396858500	15770	15770	15770	15770	1
618	20230905	102100	396842730	15770	15770	15770	15770	3
619	20230905	102000	396795420	15770	15770	15770	15770	18
620	20230905	101900	396511560	15770	15770	15770	15770	50
621	20230905	101800	395723060	15840	15840	15840	15840	0
622	20230905	101700	395723060	15840	15840	15840	15840	0
623	20230905	101600	395723060	15840	15840	15840	15840	117
624	20230905	101500	393869780	15770	15770	15770	15770	0
625	20230905	101400	393869780	15770	15860	15860	15770	45
626	20230905	101300	393159990	15860	15860	15860	15860	5
627	20230905	101200	393080690	15870	15850	15870	15850	36
628	20230905	101100	392509850	15850	15850	15850	15850	14
629	20230905	101000	392287950	15850	15850	15860	15850	51
630	20230905	100900	391479590	15870	15750	15870	15690	45
631	20230905	100800	390767540	15750	15750	15750	15750	42
632	20230905	100700	390106040	15760	15750	15760	15750	256
633	20230905	100600	386072480	15740	15740	15740	15740	0
634	20230905	100500	386072480	15740	15710	15740	15710	9
635	20230905	100400	385930960	15700	15650	15700	15600	138
636	20230905	100300	383777070	15610	15610	15610	15610	221
637	20230905	100200	380327260	15600	15610	15610	15600	125
638	20230905	100100	378376470	15610	15610	15610	15610	21
639	20230905	100000	378048660	15610	15600	15610	15600	130
640	20230905	095900	376019470	15600	15610	15610	15600	255
641	20230905	095800	372039430	15620	15630	15630	15620	160
642	20230905	095700	369539930	15620	15620	15620	15620	140
643	20230905	095600	367353130	15610	15620	15620	15610	118
644	20230905	095500	365510940	15640	15610	15640	15610	116
645	20230905	095400	363699960	15620	15630	15630	15620	86
646	20230905	095300	362356580	15620	15610	15620	15600	742
647	20230905	095200	350774240	15610	15610	15610	15610	5
648	20230905	095100	350696190	15600	15600	15600	15600	10
649	20230905	095000	350540190	15650	15680	15680	15650	272
650	20230905	094900	346278450	15720	15720	15720	15720	1
651	20230905	094800	346262730	15670	15660	15670	15660	19
652	20230905	094700	345965150	15660	15640	15660	15640	166
653	20230905	094600	343367050	15630	15560	15630	15560	189
654	20230905	094500	340419810	15560	15620	15620	15560	67
655	20230905	094400	339376270	15600	15580	15600	15580	456
656	20230905	094300	332271490	15600	15560	15600	15550	14
657	20230905	094200	332053690	15550	15580	15580	15550	1174
658	20230905	094100	313774710	15570	15590	15590	15570	152
659	20230905	094000	311406800	15590	15620	15620	15590	73
660	20230905	093900	310268700	15580	15580	15590	15580	617
661	20230905	093800	300651910	15580	15610	15610	15580	1656
662	20230905	093700	274821550	15620	15630	15630	15620	284
663	20230905	093600	270385460	15640	15630	15640	15630	112
664	20230905	093500	268634750	15620	15620	15620	15620	100
665	20230905	093400	267072750	15620	15630	15630	15620	80
666	20230905	093300	265823090	15620	15650	15650	15620	1351
667	20230905	093200	244705260	15650	15650	15650	15650	234
668	20230905	093100	241043160	15650	15650	15650	15650	54
669	20230905	093000	240198060	15650	15660	15660	15650	277
670	20230905	092900	235861450	15650	15660	15660	15650	269
671	20230905	092800	231650850	15690	15660	15690	15660	473
672	20230905	092700	224231070	15660	15670	15670	15660	608
673	20230905	092600	214709730	15660	15660	15660	15660	200
674	20230905	092500	211577730	15660	15660	15660	15660	312
675	20230905	092400	206691810	15680	15690	15690	15650	1278
676	20230905	092300	186663440	15680	15680	15680	15680	683
677	20230905	092200	175954000	15670	15710	15710	15670	961
678	20230905	092100	160877480	15710	15710	15710	15710	172
679	20230905	092000	158175360	15710	15720	15720	15710	102
680	20230905	091900	156571930	15720	15730	15760	15720	144
681	20230905	091800	154307190	15730	15730	15730	15730	16
682	20230905	091700	154055510	15730	15730	15730	15730	466
683	20230905	091600	146725330	15740	15740	15740	15740	254
684	20230905	091500	142727370	15740	15700	15740	15700	914
685	20230905	091400	128368480	15710	15810	15810	15700	5048
686	20230905	091300	48764130	15810	15820	15820	15810	461
687	20230905	091200	41471740	15850	15870	15870	15830	19
688	20230905	091100	41170650	15890	15830	15890	15810	36
689	20230905	091000	40600890	15850	15850	15850	15850	10
690	20230905	090900	40442390	15830	15930	15930	15820	931
691	20230905	090800	25699510	15980	15900	15990	15900	132
692	20230905	090700	23598230	15910	15910	15910	15910	242
693	20230905	090600	19748010	15910	15930	15940	15910	201
694	20230905	090500	16547070	15930	15930	15930	15930	6
695	20230905	090400	16451490	15980	15960	15980	15960	154
696	20230905	090300	13992670	15950	15970	15980	15950	71
697	20230905	090200	12858880	15970	15930	15970	15920	361
698	20230905	090100	7107840	15930	15900	15930	15900	112
699	20230905	090000	5325600	15890	15860	15890	15840	336