KissMeData/007570/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184600	232714750	15930	15930	15930	15930	426
3	20230905	184500	232714750	15930	15930	15930	15930	0
4	20230905	184400	232714750	15930	15930	15930	15930	0
5	20230905	184300	232714750	15930	15930	15930	15930	0
6	20230905	184200	232714750	15930	15930	15930	15930	0
7	20230905	184100	232714750	15930	15930	15930	15930	0
8	20230905	184000	232714750	15930	15930	15930	15930	0
9	20230905	183900	232714750	15930	15930	15930	15930	0
10	20230905	183800	232714750	15930	15930	15930	15930	0
11	20230905	183700	232714750	15930	15930	15930	15930	0
12	20230905	183600	232714750	15930	15930	15930	15930	0
13	20230905	183500	232714750	15930	15930	15930	15930	0
14	20230905	183400	232714750	15930	15930	15930	15930	0
15	20230905	183300	232714750	15930	15930	15930	15930	0
16	20230905	183200	232714750	15930	15930	15930	15930	0
17	20230905	183100	232714750	15930	15930	15930	15930	0
18	20230905	183000	232714750	15930	15930	15930	15930	0
19	20230905	182900	232714750	15930	15930	15930	15930	0
20	20230905	182800	232714750	15930	15930	15930	15930	0
21	20230905	182700	232714750	15930	15930	15930	15930	0
22	20230905	182600	232714750	15930	15930	15930	15930	0
23	20230905	182500	232714750	15930	15930	15930	15930	0
24	20230905	182400	232714750	15930	15930	15930	15930	0
25	20230905	182300	232714750	15930	15930	15930	15930	0
26	20230905	182200	232714750	15930	15930	15930	15930	0
27	20230905	182100	232714750	15930	15930	15930	15930	0
28	20230905	182000	232714750	15930	15930	15930	15930	0
29	20230905	181900	232714750	15930	15930	15930	15930	0
30	20230905	181800	232714750	15930	15930	15930	15930	0
31	20230905	181700	232714750	15930	15930	15930	15930	0
32	20230905	181600	232714750	15930	15930	15930	15930	426
33	20230905	181500	232714750	15930	15930	15930	15930	0
34	20230905	181400	232714750	15930	15930	15930	15930	0
35	20230905	181300	232714750	15930	15930	15930	15930	0
36	20230905	181200	232714750	15930	15930	15930	15930	0
37	20230905	181100	232714750	15930	15930	15930	15930	0
38	20230905	181000	232714750	15930	15930	15930	15930	0
39	20230905	180900	232714750	15930	15930	15930	15930	0
40	20230905	180800	232714750	15930	15930	15930	15930	0
41	20230905	180700	232714750	15930	15930	15930	15930	0
42	20230905	180600	232714750	15930	15930	15930	15930	0
43	20230905	180500	232714750	15930	15930	15930	15930	0
44	20230905	180400	232714750	15930	15930	15930	15930	0
45	20230905	180300	232714750	15930	15930	15930	15930	0
46	20230905	180200	232714750	15930	15930	15930	15930	0
47	20230905	180100	232714750	15930	15930	15930	15930	0
48	20230905	180000	232714750	15930	15930	15930	15930	0
49	20230905	175900	232714750	15930	15930	15930	15930	0
50	20230905	175800	232714750	15930	15930	15930	15930	0
51	20230905	175700	232714750	15930	15930	15930	15930	0
52	20230905	175600	232714750	15930	15930	15930	15930	0
53	20230905	175500	232714750	15930	15930	15930	15930	0
54	20230905	175400	232714750	15930	15930	15930	15930	0
55	20230905	175300	232714750	15930	15930	15930	15930	0
56	20230905	175200	232714750	15930	15930	15930	15930	0
57	20230905	175100	232714750	15930	15930	15930	15930	0
58	20230905	175000	232714750	15930	15930	15930	15930	0
59	20230905	174900	232714750	15930	15930	15930	15930	0
60	20230905	174800	232714750	15930	15930	15930	15930	0
61	20230905	174700	232714750	15930	15930	15930	15930	0
62	20230905	174600	232714750	15930	15930	15930	15930	426
63	20230905	174500	232714750	15930	15930	15930	15930	0
64	20230905	174400	232714750	15930	15930	15930	15930	0
65	20230905	174300	232714750	15930	15930	15930	15930	0
66	20230905	174200	232714750	15930	15930	15930	15930	0
67	20230905	174100	232714750	15930	15930	15930	15930	0
68	20230905	174000	232714750	15930	15930	15930	15930	0
69	20230905	173900	232714750	15930	15930	15930	15930	0
70	20230905	173800	232714750	15930	15930	15930	15930	0
71	20230905	173700	232714750	15930	15930	15930	15930	0
72	20230905	173600	232714750	15930	15930	15930	15930	0
73	20230905	173500	232714750	15930	15930	15930	15930	0
74	20230905	173400	232714750	15930	15930	15930	15930	0
75	20230905	173300	232714750	15930	15930	15930	15930	0
76	20230905	173200	232714750	15930	15930	15930	15930	0
77	20230905	173100	232714750	15930	15930	15930	15930	0
78	20230905	173000	232714750	15930	15930	15930	15930	0
79	20230905	172900	232714750	15930	15930	15930	15930	0
80	20230905	172800	232714750	15930	15930	15930	15930	0
81	20230905	172700	232714750	15930	15930	15930	15930	0
82	20230905	172600	232714750	15930	15930	15930	15930	0
83	20230905	172500	232714750	15930	15930	15930	15930	0
84	20230905	172400	232714750	15930	15930	15930	15930	0
85	20230905	172300	232714750	15930	15930	15930	15930	0
86	20230905	172200	232714750	15930	15930	15930	15930	0
87	20230905	172100	232714750	15930	15930	15930	15930	0
88	20230905	172000	232714750	15930	15930	15930	15930	0
89	20230905	171900	232714750	15930	15930	15930	15930	0
90	20230905	171800	232714750	15930	15930	15930	15930	0
91	20230905	171700	232714750	15930	15930	15930	15930	0
92	20230905	171600	232714750	15930	15930	15930	15930	426
93	20230905	171500	232714750	15930	15930	15930	15930	0
94	20230905	171400	232714750	15930	15930	15930	15930	0
95	20230905	171300	232714750	15930	15930	15930	15930	0
96	20230905	171200	232714750	15930	15930	15930	15930	0
97	20230905	171100	232714750	15930	15930	15930	15930	0
98	20230905	171000	232714750	15930	15930	15930	15930	0
99	20230905	170900	232714750	15930	15930	15930	15930	0
100	20230905	170800	232714750	15930	15930	15930	15930	0
101	20230905	170700	232714750	15930	15930	15930	15930	0
102	20230905	170600	232714750	15930	15930	15930	15930	0
103	20230905	170500	232714750	15930	15930	15930	15930	0
104	20230905	170400	232714750	15930	15930	15930	15930	0
105	20230905	170300	232714750	15930	15930	15930	15930	0
106	20230905	170200	232714750	15930	15930	15930	15930	0
107	20230905	170100	232714750	15930	15930	15930	15930	0
108	20230905	170000	232714750	15930	15930	15930	15930	0
109	20230905	165900	232714750	15930	15930	15930	15930	0
110	20230905	165800	232714750	15930	15930	15930	15930	0
111	20230905	165700	232714750	15930	15930	15930	15930	0
112	20230905	165600	232714750	15930	15930	15930	15930	0
113	20230905	165500	232714750	15930	15930	15930	15930	0
114	20230905	165400	232714750	15930	15930	15930	15930	0
115	20230905	165300	232714750	15930	15930	15930	15930	0
116	20230905	165200	232714750	15930	15930	15930	15930	0
117	20230905	165100	232714750	15930	15930	15930	15930	0
118	20230905	165000	232714750	15930	15930	15930	15930	0
119	20230905	164900	232714750	15930	15930	15930	15930	0
120	20230905	164800	232714750	15930	15930	15930	15930	0
121	20230905	164700	232714750	15930	15930	15930	15930	0
122	20230905	164600	232714750	15930	15930	15930	15930	426
123	20230905	164500	232714750	15930	15930	15930	15930	0
124	20230905	164400	232714750	15930	15930	15930	15930	0
125	20230905	164300	232714750	15930	15930	15930	15930	0
126	20230905	164200	232714750	15930	15930	15930	15930	0
127	20230905	164100	232714750	15930	15930	15930	15930	0
128	20230905	164000	232714750	15930	15930	15930	15930	0
129	20230905	163900	232714750	15930	15930	15930	15930	0
130	20230905	163800	232714750	15930	15930	15930	15930	0
131	20230905	163700	232714750	15930	15930	15930	15930	0
132	20230905	163600	232714750	15930	15930	15930	15930	0
133	20230905	163500	232714750	15930	15930	15930	15930	0
134	20230905	163400	232714750	15930	15930	15930	15930	0
135	20230905	163300	232714750	15930	15930	15930	15930	0
136	20230905	163200	232714750	15930	15930	15930	15930	0
137	20230905	163100	232714750	15930	15930	15930	15930	0
138	20230905	163000	232714750	15930	15930	15930	15930	0
139	20230905	162900	232714750	15930	15930	15930	15930	0
140	20230905	162800	232714750	15930	15930	15930	15930	0
141	20230905	162700	232714750	15930	15930	15930	15930	0
142	20230905	162600	232714750	15930	15930	15930	15930	0
143	20230905	162500	232714750	15930	15930	15930	15930	0
144	20230905	162400	232714750	15930	15930	15930	15930	0
145	20230905	162300	232714750	15930	15930	15930	15930	0
146	20230905	162200	232714750	15930	15930	15930	15930	0
147	20230905	162100	232714750	15930	15930	15930	15930	0
148	20230905	162000	232714750	15930	15930	15930	15930	0
149	20230905	161900	232714750	15930	15930	15930	15930	0
150	20230905	161800	232714750	15930	15930	15930	15930	0
151	20230905	161700	232714750	15930	15930	15930	15930	0
152	20230905	161600	232714750	15930	15930	15930	15930	426
153	20230905	161500	232714750	15930	15930	15930	15930	0
154	20230905	161400	232714750	15930	15930	15930	15930	0
155	20230905	161300	232714750	15930	15930	15930	15930	0
156	20230905	161200	232714750	15930	15930	15930	15930	0
157	20230905	161100	232714750	15930	15930	15930	15930	0
158	20230905	161000	232714750	15930	15930	15930	15930	0
159	20230905	160900	232714750	15930	15930	15930	15930	0
160	20230905	160800	232714750	15930	15930	15930	15930	0
161	20230905	160700	232714750	15930	15930	15930	15930	0
162	20230905	160600	232714750	15930	15930	15930	15930	0
163	20230905	160500	232714750	15930	15930	15930	15930	0
164	20230905	160400	232714750	15930	15930	15930	15930	0
165	20230905	160300	232714750	15930	15930	15930	15930	0
166	20230905	160200	232714750	15930	15930	15930	15930	0
167	20230905	160100	232714750	15930	15930	15930	15930	0
168	20230905	160000	232714750	15930	15930	15930	15930	0
169	20230905	155900	232714750	15930	15930	15930	15930	0
170	20230905	155800	232714750	15930	15930	15930	15930	0
171	20230905	155700	232714750	15930	15930	15930	15930	0
172	20230905	155600	232714750	15930	15930	15930	15930	0
173	20230905	155500	232714750	15930	15930	15930	15930	0
174	20230905	155400	232714750	15930	15930	15930	15930	0
175	20230905	155300	232714750	15930	15930	15930	15930	0
176	20230905	155200	232714750	15930	15930	15930	15930	0
177	20230905	155100	232714750	15930	15930	15930	15930	0
178	20230905	155000	232714750	15930	15930	15930	15930	0
179	20230905	154900	232714750	15930	15930	15930	15930	0
180	20230905	154800	232714750	15930	15930	15930	15930	0
181	20230905	154700	232714750	15930	15930	15930	15930	0
182	20230905	154600	232714750	15930	15930	15930	15930	426
183	20230905	154500	232714750	15930	15930	15930	15930	0
184	20230905	154400	232714750	15930	15930	15930	15930	0
185	20230905	154300	232714750	15930	15930	15930	15930	0
186	20230905	154200	232714750	15930	15930	15930	15930	0
187	20230905	154100	232714750	15930	15930	15930	15930	0
188	20230905	154000	232714750	15930	15930	15930	15930	0
189	20230905	153900	232714750	15930	15930	15930	15930	0
190	20230905	153800	232714750	15930	15930	15930	15930	0
191	20230905	153700	232714750	15930	15930	15930	15930	0
192	20230905	153600	232714750	15930	15930	15930	15930	0
193	20230905	153500	232714750	15930	15930	15930	15930	0
194	20230905	153400	232714750	15930	15930	15930	15930	0
195	20230905	153300	232714750	15930	15930	15930	15930	0
196	20230905	153200	232714750	15930	15930	15930	15930	0
197	20230905	153100	232714750	15930	15930	15930	15930	0
198	20230905	153000	232714750	15930	15930	15930	15930	426
199	20230905	152900	225928570	15930	15930	15930	15930	0
200	20230905	152800	225928570	15930	15930	15930	15930	0
201	20230905	152700	225928570	15930	15930	15930	15930	0
202	20230905	152600	225928570	15930	15930	15930	15930	0
203	20230905	152500	225928570	15930	15930	15930	15930	0
204	20230905	152400	225928570	15930	15930	15930	15930	0
205	20230905	152300	225928570	15930	15930	15930	15930	0
206	20230905	152200	225928570	15930	15930	15930	15930	0
207	20230905	152100	225928570	15930	15930	15930	15930	0
208	20230905	152000	225928570	15930	15930	15930	15930	0
209	20230905	151900	225928570	15930	15930	15930	15930	0
210	20230905	151800	225928570	15930	15930	15930	15930	1
211	20230905	151700	225912640	15930	15920	15930	15920	151
212	20230905	151600	223508710	15930	15920	15930	15920	54
213	20230905	151500	222649020	15920	15930	15930	15920	2
214	20230905	151400	222617170	15930	15930	15930	15930	0
215	20230905	151300	222617170	15930	15920	15930	15920	11
216	20230905	151200	222441950	15930	15930	15930	15930	0
217	20230905	151100	222441950	15930	15930	15930	15930	1
218	20230905	151000	222426020	15930	15920	15930	15920	2
219	20230905	150900	222394170	15930	15930	15930	15930	1
220	20230905	150800	222378240	15930	15930	15930	15930	3
221	20230905	150700	222330450	15930	15930	15930	15930	0
222	20230905	150600	222330450	15930	15920	15930	15920	81
223	20230905	150500	221040920	15930	15930	15930	15930	1
224	20230905	150400	221024990	15930	15930	15930	15930	59
225	20230905	150300	220085120	15940	15940	15940	15940	1
226	20230905	150200	220069180	15940	15940	15940	15940	101
227	20230905	150100	218459240	15940	15940	15940	15940	1
228	20230905	150000	218443300	15930	15940	15940	15930	4
229	20230905	145900	218379560	15940	15940	15940	15940	0
230	20230905	145800	218379560	15940	15940	15940	15940	9
231	20230905	145700	218236100	15940	15940	15940	15940	98
232	20230905	145600	216673980	15940	15940	15940	15940	0
233	20230905	145500	216673980	15940	15940	15940	15940	4
234	20230905	145400	216610220	15940	15940	15940	15940	0
235	20230905	145300	216610220	15940	15940	15940	15940	1
236	20230905	145200	216594280	15940	15940	15940	15940	2
237	20230905	145100	216562400	15940	15940	15940	15940	9
238	20230905	145000	216418940	15940	15940	15940	15940	1
239	20230905	144900	216403000	15940	15940	15940	15940	0
240	20230905	144800	216403000	15940	15940	15940	15940	1
241	20230905	144700	216387060	15940	15940	15940	15940	1
242	20230905	144600	216371120	15940	15940	15940	15940	0
243	20230905	144500	216371120	15940	15940	15940	15940	1
244	20230905	144400	216355180	15940	15940	15940	15940	1
245	20230905	144300	216339240	15940	15940	15940	15940	1
246	20230905	144200	216323300	15940	15940	15940	15940	1
247	20230905	144100	216307360	15940	15940	15940	15940	0
248	20230905	144000	216307360	15940	15940	15940	15940	1
249	20230905	143900	216291420	15940	15940	15940	15940	0
250	20230905	143800	216291420	15940	15940	15940	15940	1
251	20230905	143700	216275480	15940	15940	15940	15940	1
252	20230905	143600	216259540	15930	15930	15930	15930	13
253	20230905	143500	216052450	15940	15940	15940	15940	1
254	20230905	143400	216036510	15940	15940	15940	15940	0
255	20230905	143300	216036510	15940	15940	15940	15940	1
256	20230905	143200	216020570	15940	15940	15940	15940	1
257	20230905	143100	216004630	15940	15940	15940	15940	0
258	20230905	143000	216004630	15940	15940	15940	15940	2
259	20230905	142900	215972750	15940	15940	15940	15940	0
260	20230905	142800	215972750	15940	15940	15940	15940	1
261	20230905	142700	215956810	15920	15940	15940	15920	28
262	20230905	142600	215511030	15940	15940	15940	15940	0
263	20230905	142500	215511030	15940	15940	15940	15940	1
264	20230905	142400	215495090	15920	15940	15940	15920	2
265	20230905	142300	215463230	15940	15940	15940	15940	0
266	20230905	142200	215463230	15940	15940	15940	15940	22
267	20230905	142100	215112550	15940	15940	15940	15940	0
268	20230905	142000	215112550	15940	15940	15940	15940	1
269	20230905	141900	215096610	15940	15940	15940	15940	1
270	20230905	141800	215080670	15940	15940	15940	15940	0
271	20230905	141700	215080670	15940	15940	15940	15940	1
272	20230905	141600	215064730	15910	15910	15910	15910	129
273	20230905	141500	213012340	15940	15940	15940	15940	1
274	20230905	141400	212996400	15940	15940	15940	15940	1
275	20230905	141300	212980460	15940	15940	15940	15940	0
276	20230905	141200	212980460	15940	15940	15940	15940	1
277	20230905	141100	212964520	15940	15940	15940	15940	0
278	20230905	141000	212964520	15940	15940	15940	15940	1
279	20230905	140900	212948580	15940	15940	15940	15940	1
280	20230905	140800	212932640	15930	15930	15930	15930	50
281	20230905	140700	212136140	15930	15930	15930	15930	1
282	20230905	140600	212120210	15910	15910	15910	15910	35
283	20230905	140500	211563360	15910	15910	15910	15910	1
284	20230905	140400	211547450	15910	15910	15910	15910	85
285	20230905	140300	210195100	15910	15910	15910	15910	142
286	20230905	140200	207935880	15910	15910	15930	15910	159
287	20230905	140100	205406160	15930	15930	15930	15930	0
288	20230905	140000	205406160	15930	15930	15930	15930	1
289	20230905	135900	205390230	15930	15930	15930	15930	1
290	20230905	135800	205374300	15930	15930	15930	15930	0
291	20230905	135700	205374300	15930	15930	15930	15930	1
292	20230905	135600	205358370	15920	15920	15920	15920	0
293	20230905	135500	205358370	15920	15930	15930	15920	101
294	20230905	135400	203750440	15920	15930	15930	15920	3
295	20230905	135300	203702670	15930	15930	15930	15930	0
296	20230905	135200	203702670	15930	15930	15930	15930	1
297	20230905	135100	203686740	15930	15930	15930	15930	1
298	20230905	135000	203670810	15930	15930	15930	15930	0
299	20230905	134900	203670810	15930	15930	15930	15930	1
300	20230905	134800	203654880	15930	15930	15930	15930	0
301	20230905	134700	203654880	15930	15930	15930	15930	1
302	20230905	134600	203638950	15930	15920	15930	15910	201
303	20230905	134500	200440730	15930	15930	15930	15930	0
304	20230905	134400	200440730	15930	15930	15930	15930	21
305	20230905	134300	200106200	15930	15930	15930	15930	2
306	20230905	134200	200074340	15930	15930	15930	15930	2
307	20230905	134100	200042480	15930	15930	15930	15930	32
308	20230905	134000	199532720	15930	15930	15930	15930	0
309	20230905	133900	199532720	15930	15930	15930	15930	1
310	20230905	133800	199516790	15930	15930	15930	15930	0
311	20230905	133700	199516790	15930	15930	15930	15930	2
312	20230905	133600	199484930	15930	15930	15930	15930	1
313	20230905	133500	199469000	15930	15930	15930	15930	0
314	20230905	133400	199469000	15930	15930	15930	15930	1
315	20230905	133300	199453070	15930	15930	15930	15930	1
316	20230905	133200	199437140	15930	15930	15930	15930	1
317	20230905	133100	199421210	15930	15930	15930	15930	1
318	20230905	133000	199405280	15930	15930	15930	15930	0
319	20230905	132900	199405280	15930	15930	15930	15930	1
320	20230905	132800	199389350	15930	15930	15930	15930	0
321	20230905	132700	199389350	15930	15930	15930	15930	2
322	20230905	132600	199357490	15930	15930	15930	15930	171
323	20230905	132500	196633460	15920	15920	15920	15920	1
324	20230905	132400	196617540	15920	15930	15930	15920	5
325	20230905	132300	196537930	15930	15930	15930	15930	0
326	20230905	132200	196537930	15930	15930	15930	15930	1
327	20230905	132100	196522000	15930	15930	15930	15930	1
328	20230905	132000	196506070	15920	15930	15930	15920	9
329	20230905	131900	196362760	15930	15930	15930	15930	1
330	20230905	131800	196346830	15930	15930	15930	15930	2
331	20230905	131700	196314970	15930	15930	15930	15930	0
332	20230905	131600	196314970	15930	15930	15930	15930	1
333	20230905	131500	196299040	15930	15930	15930	15930	0
334	20230905	131400	196299040	15930	15930	15930	15930	2
335	20230905	131300	196267180	15930	15930	15930	15930	1
336	20230905	131200	196251250	15930	15930	15930	15930	0
337	20230905	131100	196251250	15930	15930	15930	15930	1
338	20230905	131000	196235320	15930	15930	15930	15930	1
339	20230905	130900	196219390	15930	15920	15930	15920	2
340	20230905	130800	196187540	15930	15930	15930	15930	6
341	20230905	130700	196091960	15930	15930	15930	15930	0
342	20230905	130600	196091960	15930	15920	15930	15920	31
343	20230905	130500	195598430	15920	15920	15920	15920	0
344	20230905	130400	195598430	15920	15930	15930	15920	2
345	20230905	130300	195566580	15930	15920	15930	15920	2
346	20230905	130200	195534730	15930	15930	15930	15930	0
347	20230905	130100	195534730	15930	15930	15930	15930	1
348	20230905	130000	195518800	15930	15930	15930	15930	1
349	20230905	125900	195502870	15930	15930	15930	15930	1
350	20230905	125800	195486940	15930	15930	15930	15930	1
351	20230905	125700	195471010	15930	15930	15930	15930	0
352	20230905	125600	195471010	15930	15930	15930	15930	1
353	20230905	125500	195455080	15920	15920	15920	15920	21
354	20230905	125400	195120760	15930	15930	15930	15930	1
355	20230905	125300	195104830	15930	15930	15930	15930	2
356	20230905	125200	195072970	15940	15940	15940	15940	1
357	20230905	125100	195057030	15940	15940	15940	15940	1
358	20230905	125000	195041090	15940	15940	15940	15940	0
359	20230905	124900	195041090	15940	15930	15940	15910	299
360	20230905	124800	190279670	15930	15930	15930	15930	1
361	20230905	124700	190263740	15930	15930	15930	15930	0
362	20230905	124600	190263740	15930	15920	15930	15920	151
363	20230905	124500	187859810	15940	15940	15940	15940	2
364	20230905	124400	187827930	15920	15920	15920	15920	0
365	20230905	124300	187827930	15920	15940	15940	15920	2
366	20230905	124200	187796070	15940	15940	15940	15940	0
367	20230905	124100	187796070	15940	15940	15940	15940	1
368	20230905	124000	187780130	15940	15940	15940	15940	1
369	20230905	123900	187764190	15940	15940	15940	15940	0
370	20230905	123800	187764190	15940	15940	15940	15940	1
371	20230905	123700	187748250	15940	15940	15940	15940	0
372	20230905	123600	187748250	15940	15940	15940	15940	1
373	20230905	123500	187732310	15940	15940	15940	15940	1
374	20230905	123400	187716370	15940	15940	15940	15940	0
375	20230905	123300	187716370	15940	15940	15940	15940	1
376	20230905	123200	187700430	15940	15940	15940	15940	10
377	20230905	123100	187541030	15940	15940	15940	15940	1
378	20230905	123000	187525090	15940	15940	15940	15940	1
379	20230905	122900	187509150	15920	15920	15920	15920	1
380	20230905	122800	187493230	15940	15940	15940	15940	1
381	20230905	122700	187477290	15940	15940	15940	15940	0
382	20230905	122600	187477290	15940	15940	15940	15940	1
383	20230905	122500	187461350	15940	15940	15940	15940	1
384	20230905	122400	187445410	15940	15940	15940	15940	20
385	20230905	122300	187126610	15940	15940	15940	15940	1
386	20230905	122200	187110670	15940	15940	15940	15940	0
387	20230905	122100	187110670	15940	15940	15940	15940	1
388	20230905	122000	187094730	15920	15940	15940	15920	2
389	20230905	121900	187062870	15940	15940	15940	15940	0
390	20230905	121800	187062870	15940	15940	15940	15940	1
391	20230905	121700	187046930	15940	15940	15940	15940	0
392	20230905	121600	187046930	15940	15940	15940	15940	1
393	20230905	121500	187030990	15940	15940	15940	15940	1
394	20230905	121400	187015050	15940	15940	15940	15940	0
395	20230905	121300	187015050	15940	15920	15940	15920	2
396	20230905	121200	186983190	15940	15940	15940	15940	1
397	20230905	121100	186967250	15940	15940	15940	15940	0
398	20230905	121000	186967250	15940	15940	15940	15940	1
399	20230905	120900	186951310	15920	15920	15920	15920	0
400	20230905	120800	186951310	15920	15930	15950	15920	470
401	20230905	120700	179465170	15950	15950	15950	15950	1
402	20230905	120600	179449220	15950	15950	15950	15950	1
403	20230905	120500	179433270	15950	15950	15950	15950	1
404	20230905	120400	179417320	15950	15950	15950	15950	0
405	20230905	120300	179417320	15950	15950	15950	15950	1
406	20230905	120200	179401370	15950	15950	15950	15950	1
407	20230905	120100	179385420	15950	15950	15950	15950	0
408	20230905	120000	179385420	15950	15950	15950	15950	1
409	20230905	115900	179369470	15950	15950	15950	15950	30
410	20230905	115800	178890970	15950	15950	15950	15950	1
411	20230905	115700	178875020	15950	15950	15950	15950	1
412	20230905	115600	178859070	15950	15950	15950	15950	0
413	20230905	115500	178859070	15950	15950	15950	15950	1
414	20230905	115400	178843120	15950	15950	15950	15950	0
415	20230905	115300	178843120	15950	15950	15950	15950	1
416	20230905	115200	178827170	15950	15950	15950	15950	1
417	20230905	115100	178811220	15950	15950	15950	15950	0
418	20230905	115000	178811220	15950	15950	15950	15950	1
419	20230905	114900	178795270	15950	15950	15950	15950	0
420	20230905	114800	178795270	15950	15950	15950	15950	1
421	20230905	114700	178779320	15950	15950	15950	15950	1
422	20230905	114600	178763370	15950	15950	15950	15950	0
423	20230905	114500	178763370	15950	15950	15950	15950	1
424	20230905	114400	178747420	15950	15950	15950	15950	0
425	20230905	114300	178747420	15950	15950	15950	15950	101
426	20230905	114200	177136470	15950	15950	15950	15950	1
427	20230905	114100	177120520	15950	15950	15950	15950	1
428	20230905	114000	177104570	15940	15940	15940	15940	15
429	20230905	113900	176865470	15960	15960	15960	15960	0
430	20230905	113800	176865470	15960	15960	15960	15960	0
431	20230905	113700	176865470	15960	15960	15960	15960	0
432	20230905	113600	176865470	15960	15960	15960	15960	0
433	20230905	113500	176865470	15960	15960	15960	15960	0
434	20230905	113400	176865470	15960	15960	15960	15960	1
435	20230905	113300	176849510	15950	15960	15960	15950	31
436	20230905	113200	176355050	15950	15950	15950	15950	0
437	20230905	113100	176355050	15950	15950	15950	15950	0
438	20230905	113000	176355050	15950	15950	15950	15950	3
439	20230905	112900	176307200	15950	15950	15950	15950	0
440	20230905	112800	176307200	15950	15950	15950	15950	0
441	20230905	112700	176307200	15950	15950	15950	15950	0
442	20230905	112600	176307200	15950	15950	15950	15950	0
443	20230905	112500	176307200	15950	15950	15950	15950	0
444	20230905	112400	176307200	15950	15950	15950	15950	0
445	20230905	112300	176307200	15950	15950	15950	15950	0
446	20230905	112200	176307200	15950	15950	15950	15950	12
447	20230905	112100	176115800	15960	15960	15960	15960	0
448	20230905	112000	176115800	15960	15960	15960	15960	0
449	20230905	111900	176115800	15960	15960	15960	15960	1
450	20230905	111800	176099840	15950	15950	15950	15950	0
451	20230905	111700	176099840	15950	15950	15950	15950	0
452	20230905	111600	176099840	15950	15950	15950	15950	7
453	20230905	111500	175988190	15940	15940	15940	15940	0
454	20230905	111400	175988190	15940	15940	15940	15940	0
455	20230905	111300	175988190	15940	15940	15940	15940	0
456	20230905	111200	175988190	15940	15940	15940	15940	389
457	20230905	111100	169787530	15940	15940	15940	15940	0
458	20230905	111000	169787530	15940	15930	15940	15930	259
459	20230905	110900	165661550	15920	15920	15920	15920	0
460	20230905	110800	165661550	15920	15920	15920	15920	0
461	20230905	110700	165661550	15920	15920	15920	15920	174
462	20230905	110600	162891470	15900	15910	15910	15900	500
463	20230905	110500	154938950	15910	15910	15910	15910	14
464	20230905	110400	154716210	15920	15930	15930	15920	382
465	20230905	110300	148634760	15930	15930	15930	15930	35
466	20230905	110200	148077210	15950	15950	15950	15950	0
467	20230905	110100	148077210	15950	15950	15950	15950	1
468	20230905	110000	148061260	15950	15940	15950	15940	62
469	20230905	105900	147072400	15920	15920	15920	15920	0
470	20230905	105800	147072400	15920	15920	15920	15920	27
471	20230905	105700	146642560	15930	15930	15930	15930	1
472	20230905	105600	146626630	15930	15930	15930	15930	72
473	20230905	105500	145479670	15930	15930	15930	15930	1
474	20230905	105400	145463740	15950	15950	15950	15950	0
475	20230905	105300	145463740	15950	15950	15950	15950	1
476	20230905	105200	145447790	15960	15960	15960	15960	0
477	20230905	105100	145447790	15960	15960	15960	15960	1
478	20230905	105000	145431830	15930	15930	15930	15930	100
479	20230905	104900	143838830	15930	15930	15930	15930	0
480	20230905	104800	143838830	15930	15930	15930	15930	0
481	20230905	104700	143838830	15930	15930	15930	15930	50
482	20230905	104600	143042330	15930	15930	15930	15930	0
483	20230905	104500	143042330	15930	15930	15930	15930	0
484	20230905	104400	143042330	15930	15940	15940	15930	686
485	20230905	104300	132112200	15940	15940	15940	15940	85
486	20230905	104200	130757300	15950	15950	15950	15950	0
487	20230905	104100	130757300	15950	15950	15950	15950	0
488	20230905	104000	130757300	15950	15950	15950	15950	210
489	20230905	103900	127407800	15950	15950	15950	15950	0
490	20230905	103800	127407800	15950	15950	15950	15950	0
491	20230905	103700	127407800	15950	15950	15950	15950	42
492	20230905	103600	126737900	15960	15960	15960	15960	0
493	20230905	103500	126737900	15960	15960	15960	15960	0
494	20230905	103400	126737900	15960	15960	15960	15960	0
495	20230905	103300	126737900	15960	15960	15960	15960	0
496	20230905	103200	126737900	15960	15960	15960	15960	0
497	20230905	103100	126737900	15960	15960	15960	15960	0
498	20230905	103000	126737900	15960	15960	15960	15960	0
499	20230905	102900	126737900	15960	15960	15960	15960	0
500	20230905	102800	126737900	15960	15960	15960	15960	0
501	20230905	102700	126737900	15960	15960	15960	15960	0
502	20230905	102600	126737900	15960	15960	15960	15960	0
503	20230905	102500	126737900	15960	15960	15960	15960	0
504	20230905	102400	126737900	15960	15960	15960	15960	0
505	20230905	102300	126737900	15960	15960	15960	15960	120
506	20230905	102200	124822700	15940	15940	15940	15940	0
507	20230905	102100	124822700	15940	15940	15940	15940	0
508	20230905	102000	124822700	15940	15940	15940	15940	0
509	20230905	101900	124822700	15940	15940	15940	15940	70
510	20230905	101800	123706900	15950	15950	15950	15950	0
511	20230905	101700	123706900	15950	15950	15950	15950	0
512	20230905	101600	123706900	15950	15950	15950	15950	2
513	20230905	101500	123675000	15950	15950	15950	15950	0
514	20230905	101400	123675000	15950	15950	15950	15950	0
515	20230905	101300	123675000	15950	15950	15950	15950	0
516	20230905	101200	123675000	15950	15950	15950	15950	1
517	20230905	101100	123659050	15930	15930	15930	15930	21
518	20230905	101000	123324520	15940	15940	15940	15940	0
519	20230905	100900	123324520	15940	15940	15940	15940	0
520	20230905	100800	123324520	15940	15940	15940	15940	0
521	20230905	100700	123324520	15940	15940	15940	15940	0
522	20230905	100600	123324520	15940	15940	15940	15940	0
523	20230905	100500	123324520	15940	15940	15940	15940	0
524	20230905	100400	123324520	15940	15950	15950	15940	357
525	20230905	100300	117630660	15950	15950	15950	15950	0
526	20230905	100200	117630660	15950	15950	15950	15950	0
527	20230905	100100	117630660	15950	15950	15950	15950	1
528	20230905	100000	117614710	15950	15950	15950	15950	4
529	20230905	095900	117550910	15940	15940	15940	15940	1
530	20230905	095800	117534970	15930	15930	15930	15930	0
531	20230905	095700	117534970	15930	15940	15940	15930	1111
532	20230905	095600	99835400	15960	15960	15960	15960	60
533	20230905	095500	98877800	15960	15960	15960	15960	38
534	20230905	095400	98271320	15960	15960	15960	15960	44
535	20230905	095300	97569080	15960	15960	15960	15960	0
536	20230905	095200	97569080	15960	15960	15960	15960	0
537	20230905	095100	97569080	15960	15960	15960	15960	0
538	20230905	095000	97569080	15960	15960	15960	15960	0
539	20230905	094900	97569080	15960	15960	15960	15960	3
540	20230905	094800	97521200	15960	15960	15960	15960	126
541	20230905	094700	95510240	15930	15930	15930	15930	0
542	20230905	094600	95510240	15930	15930	15930	15930	0
543	20230905	094500	95510240	15930	15930	15930	15930	0
544	20230905	094400	95510240	15930	15930	15930	15930	0
545	20230905	094300	95510240	15930	15930	15930	15930	0
546	20230905	094200	95510240	15930	15930	15930	15930	0
547	20230905	094100	95510240	15930	15930	15930	15930	0
548	20230905	094000	95510240	15930	15950	15950	15930	60
549	20230905	093900	94554290	15960	15960	15960	15960	0
550	20230905	093800	94554290	15960	15960	15960	15960	7
551	20230905	093700	94442570	15960	15960	15960	15960	1
552	20230905	093600	94426610	15950	15950	15950	15950	0
553	20230905	093500	94426610	15950	15940	15950	15940	100
554	20230905	093400	92832590	15950	15950	15950	15950	0
555	20230905	093300	92832590	15950	15950	15950	15950	1
556	20230905	093200	92816640	15970	15970	15970	15970	59
557	20230905	093100	91874410	15970	15990	15990	15970	8
558	20230905	093000	91746610	15990	15950	15990	15950	217
559	20230905	092900	88282290	15950	15930	15950	15930	158
560	20230905	092800	85764650	15930	15920	15930	15920	5
561	20230905	092700	85685010	15920	15920	15920	15920	15
562	20230905	092600	85446210	15920	15930	15930	15920	25
563	20230905	092500	85048160	15930	15920	15930	15920	261
564	20230905	092400	80892990	15930	15930	15950	15930	196
565	20230905	092300	77770630	15940	15930	15950	15930	46
566	20230905	092200	77037230	15930	15930	15930	15930	0
567	20230905	092100	77037230	15930	15930	15930	15930	500
568	20230905	092000	69072230	15920	15930	15930	15920	100
569	20230905	091900	67480100	15930	15930	15930	15930	0
570	20230905	091800	67480100	15930	15930	15930	15930	0
571	20230905	091700	67480100	15930	15940	15940	15930	127
572	20230905	091600	65455970	15940	15940	15940	15940	0
573	20230905	091500	65455970	15940	15940	15940	15940	0
574	20230905	091400	65455970	15940	15950	15950	15940	50
575	20230905	091300	64658770	15970	15970	15970	15970	0
576	20230905	091200	64658770	15970	15970	15970	15970	0
577	20230905	091100	64658770	15970	15970	15970	15970	91
578	20230905	091000	63205500	15970	15970	15970	15970	39
579	20230905	090900	62582670	15920	15920	15920	15920	0
580	20230905	090800	62582670	15920	15920	15920	15920	136
581	20230905	090700	60417550	15920	15920	15920	15920	87
582	20230905	090600	59032510	15920	15930	15930	15910	47
583	20230905	090500	58284320	15920	15920	15920	15920	0
584	20230905	090400	58284320	15920	15920	15920	15920	1
585	20230905	090300	58268400	16030	15980	16030	15980	7
586	20230905	090200	58156440	15980	15980	15980	15980	200
587	20230905	090100	54960440	15980	15980	15980	15980	10
588	20230905	090000	54800640	15980	15820	15980	15820	3464