KissMeData/007570/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184500	806546080	15730	15730	15730	15730	760
3	20230919	184400	806546080	15730	15730	15730	15730	0
4	20230919	184300	806546080	15730	15730	15730	15730	0
5	20230919	184200	806546080	15730	15730	15730	15730	0
6	20230919	184100	806546080	15730	15730	15730	15730	0
7	20230919	184000	806546080	15730	15730	15730	15730	0
8	20230919	183900	806546080	15730	15730	15730	15730	0
9	20230919	183800	806546080	15730	15730	15730	15730	0
10	20230919	183700	806546080	15730	15730	15730	15730	0
11	20230919	183600	806546080	15730	15730	15730	15730	0
12	20230919	183500	806546080	15730	15730	15730	15730	0
13	20230919	183400	806546080	15730	15730	15730	15730	0
14	20230919	183300	806546080	15730	15730	15730	15730	0
15	20230919	183200	806546080	15730	15730	15730	15730	0
16	20230919	183100	806546080	15730	15730	15730	15730	0
17	20230919	183000	806546080	15730	15730	15730	15730	0
18	20230919	182900	806546080	15730	15730	15730	15730	0
19	20230919	182800	806546080	15730	15730	15730	15730	0
20	20230919	182700	806546080	15730	15730	15730	15730	0
21	20230919	182600	806546080	15730	15730	15730	15730	0
22	20230919	182500	806546080	15730	15730	15730	15730	0
23	20230919	182400	806546080	15730	15730	15730	15730	0
24	20230919	182300	806546080	15730	15730	15730	15730	0
25	20230919	182200	806546080	15730	15730	15730	15730	0
26	20230919	182100	806546080	15730	15730	15730	15730	0
27	20230919	182000	806546080	15730	15730	15730	15730	0
28	20230919	181900	806546080	15730	15730	15730	15730	0
29	20230919	181800	806546080	15730	15730	15730	15730	0
30	20230919	181700	806546080	15730	15730	15730	15730	0
31	20230919	181600	806546080	15730	15730	15730	15730	0
32	20230919	181500	806546080	15730	15730	15730	15730	760
33	20230919	181400	806546080	15730	15730	15730	15730	0
34	20230919	181300	806546080	15730	15730	15730	15730	0
35	20230919	181200	806546080	15730	15730	15730	15730	0
36	20230919	181100	806546080	15730	15730	15730	15730	0
37	20230919	181000	806546080	15730	15730	15730	15730	0
38	20230919	180900	806546080	15730	15730	15730	15730	0
39	20230919	180800	806546080	15730	15730	15730	15730	0
40	20230919	180700	806546080	15730	15730	15730	15730	0
41	20230919	180600	806546080	15730	15730	15730	15730	0
42	20230919	180500	806546080	15730	15730	15730	15730	0
43	20230919	180400	806546080	15730	15730	15730	15730	0
44	20230919	180300	806546080	15730	15730	15730	15730	0
45	20230919	180200	806546080	15730	15730	15730	15730	0
46	20230919	180100	806546080	15730	15730	15730	15730	0
47	20230919	180000	806546080	15730	15730	15730	15730	0
48	20230919	175900	806546080	15730	15730	15730	15730	0
49	20230919	175800	806546080	15730	15730	15730	15730	0
50	20230919	175700	806546080	15730	15730	15730	15730	0
51	20230919	175600	806546080	15730	15730	15730	15730	0
52	20230919	175500	806546080	15730	15730	15730	15730	0
53	20230919	175400	806546080	15730	15730	15730	15730	0
54	20230919	175300	806546080	15730	15730	15730	15730	0
55	20230919	175200	806546080	15730	15730	15730	15730	0
56	20230919	175100	806546080	15730	15730	15730	15730	0
57	20230919	175000	806546080	15730	15730	15730	15730	0
58	20230919	174900	806546080	15730	15730	15730	15730	0
59	20230919	174800	806546080	15730	15730	15730	15730	0
60	20230919	174700	806546080	15730	15730	15730	15730	0
61	20230919	174600	806546080	15730	15730	15730	15730	0
62	20230919	174500	806546080	15730	15730	15730	15730	760
63	20230919	174400	806546080	15730	15730	15730	15730	0
64	20230919	174300	806546080	15730	15730	15730	15730	0
65	20230919	174200	806546080	15730	15730	15730	15730	0
66	20230919	174100	806546080	15730	15730	15730	15730	0
67	20230919	174000	806546080	15730	15730	15730	15730	0
68	20230919	173900	806546080	15730	15730	15730	15730	0
69	20230919	173800	806546080	15730	15730	15730	15730	0
70	20230919	173700	806546080	15730	15730	15730	15730	0
71	20230919	173600	806546080	15730	15730	15730	15730	0
72	20230919	173500	806546080	15730	15730	15730	15730	0
73	20230919	173400	806546080	15730	15730	15730	15730	0
74	20230919	173300	806546080	15730	15730	15730	15730	0
75	20230919	173200	806546080	15730	15730	15730	15730	0
76	20230919	173100	806546080	15730	15730	15730	15730	0
77	20230919	173000	806546080	15730	15730	15730	15730	0
78	20230919	172900	806546080	15730	15730	15730	15730	0
79	20230919	172800	806546080	15730	15730	15730	15730	0
80	20230919	172700	806546080	15730	15730	15730	15730	0
81	20230919	172600	806546080	15730	15730	15730	15730	0
82	20230919	172500	806546080	15730	15730	15730	15730	0
83	20230919	172400	806546080	15730	15730	15730	15730	0
84	20230919	172300	806546080	15730	15730	15730	15730	0
85	20230919	172200	806546080	15730	15730	15730	15730	0
86	20230919	172100	806546080	15730	15730	15730	15730	0
87	20230919	172000	806546080	15730	15730	15730	15730	0
88	20230919	171900	806546080	15730	15730	15730	15730	0
89	20230919	171800	806546080	15730	15730	15730	15730	0
90	20230919	171700	806546080	15730	15730	15730	15730	0
91	20230919	171600	806546080	15730	15730	15730	15730	0
92	20230919	171500	806546080	15730	15730	15730	15730	760
93	20230919	171400	806546080	15730	15730	15730	15730	0
94	20230919	171300	806546080	15730	15730	15730	15730	0
95	20230919	171200	806546080	15730	15730	15730	15730	0
96	20230919	171100	806546080	15730	15730	15730	15730	0
97	20230919	171000	806546080	15730	15730	15730	15730	0
98	20230919	170900	806546080	15730	15730	15730	15730	0
99	20230919	170800	806546080	15730	15730	15730	15730	0
100	20230919	170700	806546080	15730	15730	15730	15730	0
101	20230919	170600	806546080	15730	15730	15730	15730	0
102	20230919	170500	806546080	15730	15730	15730	15730	0
103	20230919	170400	806546080	15730	15730	15730	15730	0
104	20230919	170300	806546080	15730	15730	15730	15730	0
105	20230919	170200	806546080	15730	15730	15730	15730	0
106	20230919	170100	806546080	15730	15730	15730	15730	0
107	20230919	170000	806546080	15730	15730	15730	15730	0
108	20230919	165900	806546080	15730	15730	15730	15730	0
109	20230919	165800	806546080	15730	15730	15730	15730	0
110	20230919	165700	806546080	15730	15730	15730	15730	0
111	20230919	165600	806546080	15730	15730	15730	15730	0
112	20230919	165500	806546080	15730	15730	15730	15730	0
113	20230919	165400	806546080	15730	15730	15730	15730	0
114	20230919	165300	806546080	15730	15730	15730	15730	0
115	20230919	165200	806546080	15730	15730	15730	15730	0
116	20230919	165100	806546080	15730	15730	15730	15730	0
117	20230919	165000	806546080	15730	15730	15730	15730	0
118	20230919	164900	806546080	15730	15730	15730	15730	0
119	20230919	164800	806546080	15730	15730	15730	15730	0
120	20230919	164700	806546080	15730	15730	15730	15730	0
121	20230919	164600	806546080	15730	15730	15730	15730	0
122	20230919	164500	806546080	15730	15730	15730	15730	760
123	20230919	164400	806546080	15730	15730	15730	15730	0
124	20230919	164300	806546080	15730	15730	15730	15730	0
125	20230919	164200	806546080	15730	15730	15730	15730	0
126	20230919	164100	806546080	15730	15730	15730	15730	0
127	20230919	164000	806546080	15730	15730	15730	15730	0
128	20230919	163900	806546080	15730	15730	15730	15730	0
129	20230919	163800	806546080	15730	15730	15730	15730	0
130	20230919	163700	806546080	15730	15730	15730	15730	0
131	20230919	163600	806546080	15730	15730	15730	15730	0
132	20230919	163500	806546080	15730	15730	15730	15730	0
133	20230919	163400	806546080	15730	15730	15730	15730	0
134	20230919	163300	806546080	15730	15730	15730	15730	0
135	20230919	163200	806546080	15730	15730	15730	15730	0
136	20230919	163100	806546080	15730	15730	15730	15730	0
137	20230919	163000	806546080	15730	15730	15730	15730	0
138	20230919	162900	806546080	15730	15730	15730	15730	0
139	20230919	162800	806546080	15730	15730	15730	15730	0
140	20230919	162700	806546080	15730	15730	15730	15730	0
141	20230919	162600	806546080	15730	15730	15730	15730	0
142	20230919	162500	806546080	15730	15730	15730	15730	0
143	20230919	162400	806546080	15730	15730	15730	15730	0
144	20230919	162300	806546080	15730	15730	15730	15730	0
145	20230919	162200	806546080	15730	15730	15730	15730	0
146	20230919	162100	806546080	15730	15730	15730	15730	0
147	20230919	162000	806546080	15730	15730	15730	15730	0
148	20230919	161900	806546080	15730	15730	15730	15730	0
149	20230919	161800	806546080	15730	15730	15730	15730	0
150	20230919	161700	806546080	15730	15730	15730	15730	0
151	20230919	161600	806546080	15730	15730	15730	15730	0
152	20230919	161500	806546080	15730	15730	15730	15730	760
153	20230919	161400	806546080	15730	15730	15730	15730	0
154	20230919	161300	806546080	15730	15730	15730	15730	0
155	20230919	161200	806546080	15730	15730	15730	15730	0
156	20230919	161100	806546080	15730	15730	15730	15730	0
157	20230919	161000	806546080	15730	15730	15730	15730	0
158	20230919	160900	806546080	15730	15730	15730	15730	0
159	20230919	160800	806546080	15730	15730	15730	15730	0
160	20230919	160700	806546080	15730	15730	15730	15730	0
161	20230919	160600	806546080	15730	15730	15730	15730	0
162	20230919	160500	806546080	15730	15730	15730	15730	0
163	20230919	160400	806546080	15730	15730	15730	15730	0
164	20230919	160300	806546080	15730	15730	15730	15730	0
165	20230919	160200	806546080	15730	15730	15730	15730	0
166	20230919	160100	806546080	15730	15730	15730	15730	0
167	20230919	160000	806546080	15730	15730	15730	15730	0
168	20230919	155900	806546080	15730	15730	15730	15730	0
169	20230919	155800	806546080	15730	15730	15730	15730	0
170	20230919	155700	806546080	15730	15730	15730	15730	0
171	20230919	155600	806546080	15730	15730	15730	15730	0
172	20230919	155500	806546080	15730	15730	15730	15730	0
173	20230919	155400	806546080	15730	15730	15730	15730	0
174	20230919	155300	806546080	15730	15730	15730	15730	0
175	20230919	155200	806546080	15730	15730	15730	15730	0
176	20230919	155100	806546080	15730	15730	15730	15730	0
177	20230919	155000	806546080	15730	15730	15730	15730	0
178	20230919	154900	806546080	15730	15730	15730	15730	0
179	20230919	154800	806546080	15730	15730	15730	15730	0
180	20230919	154700	806546080	15730	15730	15730	15730	0
181	20230919	154600	806546080	15730	15730	15730	15730	0
182	20230919	154500	806546080	15730	15730	15730	15730	760
183	20230919	154400	806546080	15730	15730	15730	15730	0
184	20230919	154300	806546080	15730	15730	15730	15730	0
185	20230919	154200	806546080	15730	15730	15730	15730	0
186	20230919	154100	806546080	15730	15730	15730	15730	0
187	20230919	154000	806546080	15730	15730	15730	15730	0
188	20230919	153900	806546080	15730	15730	15730	15730	0
189	20230919	153800	806546080	15730	15730	15730	15730	0
190	20230919	153700	806546080	15730	15730	15730	15730	0
191	20230919	153600	806546080	15730	15730	15730	15730	0
192	20230919	153500	806546080	15730	15730	15730	15730	0
193	20230919	153400	806546080	15730	15730	15730	15730	0
194	20230919	153300	806546080	15730	15730	15730	15730	0
195	20230919	153200	806546080	15730	15730	15730	15730	0
196	20230919	153100	806546080	15730	15730	15730	15730	0
197	20230919	153000	806546080	15730	15730	15730	15730	760
198	20230919	152900	794591280	15790	15790	15790	15790	0
199	20230919	152800	794591280	15790	15790	15790	15790	0
200	20230919	152700	794591280	15790	15790	15790	15790	0
201	20230919	152600	794591280	15790	15790	15790	15790	0
202	20230919	152500	794591280	15790	15790	15790	15790	0
203	20230919	152400	794591280	15790	15790	15790	15790	0
204	20230919	152300	794591280	15790	15790	15790	15790	0
205	20230919	152200	794591280	15790	15790	15790	15790	0
206	20230919	152100	794591280	15790	15790	15790	15790	0
207	20230919	152000	794591280	15790	15790	15790	15790	0
208	20230919	151900	794591280	15790	15740	15790	15740	17
209	20230919	151800	794323400	15790	15780	15790	15780	21
210	20230919	151700	793991990	15740	15790	15790	15740	2
211	20230919	151600	793960460	15740	15790	15790	15740	168
212	20230919	151500	791314110	15790	15750	15790	15750	25
213	20230919	151400	790920280	15750	15750	15750	15750	0
214	20230919	151300	790920280	15750	15750	15750	15750	0
215	20230919	151200	790920280	15750	15750	15750	15750	41
216	20230919	151100	790274530	15750	15790	15790	15750	3
217	20230919	151000	790227200	15790	15790	15790	15790	5
218	20230919	150900	790148250	15790	15800	15800	15790	2
219	20230919	150800	790116660	15770	15770	15780	15770	102
220	20230919	150700	788508100	15740	15740	15740	15740	0
221	20230919	150600	788508100	15740	15740	15740	15740	0
222	20230919	150500	788508100	15740	15740	15740	15740	0
223	20230919	150400	788508100	15740	15740	15740	15740	0
224	20230919	150300	788508100	15740	15740	15740	15740	0
225	20230919	150200	788508100	15740	15740	15750	15740	46
226	20230919	150100	787784050	15720	15720	15720	15720	50
227	20230919	150000	786998050	15720	15730	15730	15720	7
228	20230919	145900	786887950	15710	15730	15730	15710	528
229	20230919	145800	778587970	15730	15730	15730	15730	10
230	20230919	145700	778430670	15730	15730	15730	15730	61
231	20230919	145600	777471140	15710	15710	15710	15710	0
232	20230919	145500	777471140	15710	15730	15730	15710	62
233	20230919	145400	776496420	15720	15710	15720	15710	104
234	20230919	145300	774862570	15710	15710	15710	15710	0
235	20230919	145200	774862570	15710	15720	15720	15710	252
236	20230919	145100	770903640	15730	15730	15730	15730	0
237	20230919	145000	770903640	15730	15720	15730	15710	116
238	20230919	144900	769080120	15710	15720	15720	15710	827
239	20230919	144800	756080390	15720	15720	15720	15720	0
240	20230919	144700	756080390	15720	15720	15720	15720	0
241	20230919	144600	756080390	15720	15720	15720	15720	0
242	20230919	144500	756080390	15720	15720	15720	15720	0
243	20230919	144400	756080390	15720	15720	15720	15720	3
244	20230919	144300	756033230	15720	15720	15720	15720	2
245	20230919	144200	756001790	15730	15730	15730	15730	2
246	20230919	144100	755970330	15720	15730	15730	15720	104
247	20230919	144000	754335380	15730	15720	15730	15720	31
248	20230919	143900	753847830	15730	15730	15730	15730	0
249	20230919	143800	753847830	15730	15730	15730	15730	0
250	20230919	143700	753847830	15730	15730	15730	15730	12
251	20230919	143600	753659070	15730	15730	15730	15730	50
252	20230919	143500	752872570	15710	15720	15720	15710	2
253	20230919	143400	752841140	15730	15730	15730	15710	11
254	20230919	143300	752668130	15710	15710	15710	15710	1
255	20230919	143200	752652420	15730	15730	15730	15730	4
256	20230919	143100	752589500	15710	15730	15730	15710	51
257	20230919	143000	751788270	15720	15720	15730	15710	10
258	20230919	142900	751631100	15720	15720	15720	15720	0
259	20230919	142800	751631100	15720	15720	15720	15720	0
260	20230919	142700	751631100	15720	15720	15720	15720	0
261	20230919	142600	751631100	15720	15720	15720	15720	0
262	20230919	142500	751631100	15720	15710	15720	15710	157
263	20230919	142400	749163090	15710	15720	15720	15710	984
264	20230919	142300	733694910	15720	15720	15720	15720	4
265	20230919	142200	733632030	15720	15720	15720	15720	145
266	20230919	142100	731352630	15720	15720	15720	15720	0
267	20230919	142000	731352630	15720	15740	15740	15720	858
268	20230919	141900	717858950	15760	15760	15760	15760	0
269	20230919	141800	717858950	15760	15760	15760	15760	0
270	20230919	141700	717858950	15760	15760	15760	15760	0
271	20230919	141600	717858950	15760	15760	15760	15760	0
272	20230919	141500	717858950	15760	15730	15760	15730	17
273	20230919	141400	717591240	15730	15760	15760	15730	202
274	20230919	141300	714413720	15740	15740	15740	15740	0
275	20230919	141200	714413720	15740	15740	15740	15740	1
276	20230919	141100	714397980	15740	15740	15740	15740	10
277	20230919	141000	714240580	15740	15740	15740	15740	13
278	20230919	140900	714035960	15730	15730	15730	15730	0
279	20230919	140800	714035960	15730	15740	15740	15730	14
280	20230919	140700	713815610	15730	15730	15730	15730	0
281	20230919	140600	713815610	15730	15730	15730	15730	1
282	20230919	140500	713799880	15740	15740	15740	15740	15
283	20230919	140400	713563780	15730	15750	15750	15730	215
284	20230919	140300	710181230	15750	15750	15750	15750	0
285	20230919	140200	710181230	15750	15750	15750	15750	21
286	20230919	140100	709850480	15730	15730	15730	15730	0
287	20230919	140000	709850480	15730	15730	15730	15730	0
288	20230919	135900	709850480	15730	15750	15750	15730	9
289	20230919	135800	709708770	15730	15730	15730	15730	0
290	20230919	135700	709708770	15730	15730	15730	15730	39
291	20230919	135600	709095300	15750	15750	15750	15750	1
292	20230919	135500	709079550	15740	15740	15740	15740	1
293	20230919	135400	709063810	15730	15730	15730	15730	0
294	20230919	135300	709063810	15730	15730	15730	15730	0
295	20230919	135200	709063810	15730	15730	15730	15730	0
296	20230919	135100	709063810	15730	15730	15730	15730	0
297	20230919	135000	709063810	15730	15740	15740	15730	31
298	20230919	134900	708575880	15750	15750	15750	15750	1
299	20230919	134800	708560130	15730	15730	15730	15730	0
300	20230919	134700	708560130	15730	15730	15730	15730	3
301	20230919	134600	708512940	15740	15740	15740	15740	12
302	20230919	134500	708324060	15750	15750	15750	15750	7
303	20230919	134400	708213810	15730	15730	15730	15730	113
304	20230919	134300	706436320	15750	15750	15750	15730	4
305	20230919	134200	706373340	15730	15750	15750	15730	6
306	20230919	134100	706278880	15730	15730	15730	15730	0
307	20230919	134000	706278880	15730	15740	15740	15730	23
308	20230919	133900	705917070	15730	15730	15730	15730	0
309	20230919	133800	705917070	15730	15740	15740	15730	5
310	20230919	133700	705838380	15730	15730	15730	15730	0
311	20230919	133600	705838380	15730	15730	15730	15730	5
312	20230919	133500	705759730	15730	15750	15750	15730	2
313	20230919	133400	705728250	15730	15730	15730	15730	0
314	20230919	133300	705728250	15730	15730	15730	15730	0
315	20230919	133200	705728250	15730	15730	15730	15730	21
316	20230919	133100	705397920	15720	15720	15720	15720	0
317	20230919	133000	705397920	15720	15730	15730	15720	124
318	20230919	132900	703448500	15720	15720	15720	15720	0
319	20230919	132800	703448500	15720	15720	15720	15720	0
320	20230919	132700	703448500	15720	15720	15720	15720	0
321	20230919	132600	703448500	15720	15720	15720	15720	0
322	20230919	132500	703448500	15720	15730	15740	15720	638
323	20230919	132400	693406430	15720	15720	15720	15720	360
324	20230919	132300	687747230	15720	15720	15720	15720	0
325	20230919	132200	687747230	15720	15750	15750	15720	11
326	20230919	132100	687574010	15720	15720	15720	15720	0
327	20230919	132000	687574010	15720	15750	15750	15720	12
328	20230919	131900	687385060	15720	15720	15720	15720	0
329	20230919	131800	687385060	15720	15720	15720	15720	180
330	20230919	131700	684555460	15710	15710	15710	15710	0
331	20230919	131600	684555460	15710	15710	15710	15710	0
332	20230919	131500	684555460	15710	15740	15740	15710	260
333	20230919	131400	680468940	15720	15720	15720	15720	0
334	20230919	131300	680468940	15720	15720	15750	15720	3
335	20230919	131200	680421750	15720	15720	15720	15720	57
336	20230919	131100	679525710	15720	15730	15730	15720	28
337	20230919	131000	679085280	15750	15730	15750	15710	502
338	20230919	130900	671184630	15720	15720	15720	15710	767
339	20230919	130800	659131390	15720	15730	15730	15720	6
340	20230919	130700	659037020	15720	15720	15720	15720	0
341	20230919	130600	659037020	15720	15740	15740	15720	6
342	20230919	130500	658942600	15720	15720	15720	15720	6
343	20230919	130400	658848280	15720	15720	15720	15720	0
344	20230919	130300	658848280	15720	15720	15720	15720	0
345	20230919	130200	658848280	15720	15710	15720	15710	23
346	20230919	130100	658486730	15740	15740	15740	15740	1
347	20230919	130000	658470990	15710	15720	15740	15710	15
348	20230919	125900	658235190	15720	15720	15720	15710	665
349	20230919	125800	647784120	15730	15730	15730	15730	50
350	20230919	125700	646997620	15720	15750	15750	15720	2146
351	20230919	125600	613233440	15760	15760	15760	15760	349
352	20230919	125500	607733200	15750	15750	15750	15750	0
353	20230919	125400	607733200	15750	15750	15750	15750	0
354	20230919	125300	607733200	15750	15750	15750	15750	1
355	20230919	125200	607717450	15770	15750	15770	15750	2
356	20230919	125100	607685930	15750	15750	15750	15750	0
357	20230919	125000	607685930	15750	15750	15750	15750	0
358	20230919	124900	607685930	15750	15750	15750	15750	0
359	20230919	124800	607685930	15750	15750	15750	15750	0
360	20230919	124700	607685930	15750	15760	15760	15750	124
361	20230919	124600	605731700	15770	15770	15770	15770	1
362	20230919	124500	605715930	15770	15770	15770	15770	1
363	20230919	124400	605700160	15750	15750	15750	15750	0
364	20230919	124300	605700160	15750	15750	15750	15750	30
365	20230919	124200	605227660	15750	15760	15760	15750	5
366	20230919	124100	605148870	15760	15750	15760	15750	2
367	20230919	124000	605117360	15760	15760	15760	15760	4
368	20230919	123900	605054320	15750	15760	15760	15750	2
369	20230919	123800	605022810	15750	15750	15760	15750	66
370	20230919	123700	603982730	15760	15760	15760	15760	20
371	20230919	123600	603667530	15750	15760	15760	15750	64
372	20230919	123500	602658900	15750	15750	15750	15750	1
373	20230919	123400	602643150	15760	15750	15760	15750	217
374	20230919	123300	599224680	15740	15740	15740	15740	0
375	20230919	123200	599224680	15740	15740	15740	15740	1
376	20230919	123100	599208940	15740	15740	15740	15740	0
377	20230919	123000	599208940	15740	15740	15740	15740	1
378	20230919	122900	599193200	15750	15750	15750	15750	81
379	20230919	122800	597917450	15750	15750	15750	15750	110
380	20230919	122700	596184950	15740	15740	15740	15740	1
381	20230919	122600	596169210	15730	15730	15730	15730	0
382	20230919	122500	596169210	15730	15730	15730	15730	0
383	20230919	122400	596169210	15730	15740	15740	15730	7
384	20230919	122300	596059060	15750	15740	15750	15730	268
385	20230919	122200	591840820	15740	15740	15740	15740	11
386	20230919	122100	591667680	15740	15740	15770	15740	827
387	20230919	122000	578630260	15730	15730	15730	15730	0
388	20230919	121900	578630260	15730	15730	15730	15730	0
389	20230919	121800	578630260	15730	15730	15730	15730	28
390	20230919	121700	578189820	15730	15730	15730	15730	0
391	20230919	121600	578189820	15730	15750	15750	15730	100
392	20230919	121500	576615040	15750	15750	15750	15750	1
393	20230919	121400	576599290	15740	15750	15750	15740	48
394	20230919	121300	575843720	15750	15750	15750	15750	15
395	20230919	121200	575607470	15740	15740	15740	15740	0
396	20230919	121100	575607470	15740	15740	15740	15740	0
397	20230919	121000	575607470	15740	15750	15750	15740	409
398	20230919	120900	569165810	15750	15740	15750	15740	10
399	20230919	120800	569008360	15740	15730	15740	15730	23
400	20230919	120700	568646370	15740	15740	15740	15740	1
401	20230919	120600	568630630	15720	15720	15720	15720	0
402	20230919	120500	568630630	15720	15730	15730	15720	216
403	20230919	120400	565233030	15730	15730	15730	15730	2
404	20230919	120300	565201570	15730	15730	15730	15730	50
405	20230919	120200	564415070	15720	15740	15740	15720	479
406	20230919	120100	556882100	15740	15740	15740	15740	20
407	20230919	120000	556567300	15740	15730	15740	15730	24
408	20230919	115900	556189770	15710	15710	15710	15710	49
409	20230919	115800	555419980	15710	15730	15730	15710	350
410	20230919	115700	549918480	15730	15740	15740	15730	233
411	20230919	115600	546253380	15730	15730	15730	15730	4
412	20230919	115500	546190460	15730	15730	15730	15730	190
413	20230919	115400	543201760	15750	15750	15750	15730	734
414	20230919	115300	531644700	15750	15760	15760	15750	222
415	20230919	115200	528146060	15770	15770	15770	15770	0
416	20230919	115100	528146060	15770	15770	15770	15770	5
417	20230919	115000	528067210	15770	15770	15770	15770	101
418	20230919	114900	526474440	15770	15780	15780	15760	1398
419	20230919	114800	504420810	15780	15790	15790	15780	106
420	20230919	114700	502747130	15790	15790	15790	15790	0
421	20230919	114600	502747130	15790	15790	15790	15790	14
422	20230919	114500	502526070	15790	15790	15790	15790	0
423	20230919	114400	502526070	15790	15790	15790	15790	584
424	20230919	114300	493304710	15790	15790	15790	15790	0
425	20230919	114200	493304710	15790	15800	15800	15790	312
426	20230919	114100	488378050	15800	15800	15800	15800	0
427	20230919	114000	488378050	15800	15820	15820	15800	34
428	20230919	113900	487840810	15820	15820	15820	15820	1
429	20230919	113800	487824990	15820	15820	15820	15820	0
430	20230919	113700	487824990	15820	15810	15820	15810	7
431	20230919	113600	487714260	15790	15790	15790	15790	0
432	20230919	113500	487714260	15790	15800	15800	15790	103
433	20230919	113400	486086890	15800	15800	15800	15800	0
434	20230919	113300	486086890	15800	15800	15800	15800	0
435	20230919	113200	486086890	15800	15800	15800	15800	10
436	20230919	113100	485928890	15800	15820	15820	15800	20
437	20230919	113000	485612850	15810	15810	15810	15810	2
438	20230919	112900	485581230	15830	15840	15840	15830	5
439	20230919	112800	485502040	15820	15820	15820	15820	0
440	20230919	112700	485502040	15820	15800	15840	15800	663
441	20230919	112600	475022810	15800	15800	15800	15800	5
442	20230919	112500	474943810	15800	15790	15800	15790	8
443	20230919	112400	474817470	15800	15790	15800	15790	6
444	20230919	112300	474722710	15790	15790	15800	15790	33
445	20230919	112200	474201380	15800	15800	15800	15790	46
446	20230919	112100	473474620	15800	15800	15800	15800	41
447	20230919	112000	472826820	15800	15800	15800	15800	118
448	20230919	111900	470962420	15800	15810	15810	15800	321
449	20230919	111800	465889850	15810	15820	15820	15810	5
450	20230919	111700	465810770	15820	15820	15820	15820	3
451	20230919	111600	465763310	15810	15820	15820	15810	230
452	20230919	111500	462126540	15820	15820	15830	15820	9
453	20230919	111400	461984140	15820	15820	15830	15820	17
454	20230919	111300	461715190	15820	15820	15820	15820	7
455	20230919	111200	461604450	15820	15830	15830	15820	6
456	20230919	111100	461509520	15820	15820	15820	15820	10
457	20230919	111000	461351320	15820	15820	15820	15820	5
458	20230919	110900	461272220	15830	15830	15830	15830	2
459	20230919	110800	461240560	15830	15830	15830	15830	15
460	20230919	110700	461003110	15830	15840	15840	15830	8
461	20230919	110600	460876460	15830	15820	15830	15820	549
462	20230919	110500	452185910	15810	15810	15810	15810	4
463	20230919	110400	452122670	15810	15810	15810	15810	6
464	20230919	110300	452027810	15820	15820	15820	15810	129
465	20230919	110200	449987060	15810	15810	15810	15810	0
466	20230919	110100	449987060	15810	15810	15810	15810	10
467	20230919	110000	449828960	15820	15840	15840	15820	682
468	20230919	105900	439032640	15840	15840	15840	15840	4
469	20230919	105800	438969280	15840	15840	15840	15840	3
470	20230919	105700	438921760	15860	15860	15860	15860	1
471	20230919	105600	438905900	15860	15850	15860	15840	183
472	20230919	105500	436004430	15850	15820	15850	15820	188
473	20230919	105400	433027430	15820	15820	15820	15820	166
474	20230919	105300	430401310	15810	15810	15810	15810	73
475	20230919	105200	429247180	15810	15810	15810	15810	63
476	20230919	105100	428251150	15800	15800	15800	15800	3
477	20230919	105000	428203750	15800	15800	15800	15800	103
478	20230919	104900	426576350	15800	15810	15810	15800	45
479	20230919	104800	425864930	15800	15810	15810	15800	27
480	20230919	104700	425438100	15800	15810	15810	15800	16
481	20230919	104600	425185200	15800	15810	15810	15800	15
482	20230919	104500	424948190	15800	15800	15800	15800	11
483	20230919	104400	424774390	15790	15800	15800	15790	9
484	20230919	104300	424632250	15790	15790	15790	15790	6
485	20230919	104200	424537510	15800	15790	15800	15790	62
486	20230919	104100	423557980	15790	15790	15790	15790	318
487	20230919	104000	418536760	15790	15800	15800	15790	5
488	20230919	103900	418457800	15800	15800	15800	15800	44
489	20230919	103800	417762600	15800	15800	15810	15780	582
490	20230919	103700	408572880	15800	15800	15800	15800	10
491	20230919	103600	408414880	15790	15800	15800	15790	131
492	20230919	103500	406346380	15780	15830	15830	15780	200
493	20230919	103400	403184540	15790	15830	15830	15790	3318
494	20230919	103300	350730900	15830	15830	15830	15830	99
495	20230919	103200	349163730	15820	15820	15820	15810	222
496	20230919	103100	345652890	15820	15810	15830	15810	8
497	20230919	103000	345526380	15810	15830	15830	15810	2559
498	20230919	102900	305030300	15840	15840	15840	15840	3
499	20230919	102800	304982780	15840	15840	15850	15840	798
500	20230919	102700	292342400	15840	15850	15850	15840	175
501	20230919	102600	289570330	15850	15850	15850	15850	0
502	20230919	102500	289570330	15850	15850	15850	15850	0
503	20230919	102400	289570330	15850	15850	15850	15850	0
504	20230919	102300	289570330	15850	15850	15850	15850	9
505	20230919	102200	289427680	15850	15850	15850	15850	103
506	20230919	102100	287795130	15850	15850	15850	15850	71
507	20230919	102000	286669780	15850	15850	15850	15850	2
508	20230919	101900	286638080	15850	15850	15850	15850	2
509	20230919	101800	286606380	15850	15850	15850	15840	102
510	20230919	101700	284990680	15850	15850	15850	15850	3
511	20230919	101600	284943130	15850	15870	15870	15850	427
512	20230919	101500	278174870	15870	15870	15870	15870	0
513	20230919	101400	278174870	15870	15870	15870	15870	70
514	20230919	101300	277063970	15880	15880	15880	15880	9
515	20230919	101200	276921050	15900	15900	15900	15900	1
516	20230919	101100	276905150	15880	15880	15880	15880	0
517	20230919	101000	276905150	15880	15880	15880	15880	0
518	20230919	100900	276905150	15880	15880	15880	15880	125
519	20230919	100800	274920150	15860	15860	15860	15860	0
520	20230919	100700	274920150	15860	15860	15860	15860	39
521	20230919	100600	274301610	15850	15850	15850	15850	0
522	20230919	100500	274301610	15850	15850	15850	15850	0
523	20230919	100400	274301610	15850	15850	15850	15850	186
524	20230919	100300	271353510	15850	15850	15850	15850	3
525	20230919	100200	271305960	15850	15850	15850	15850	5
526	20230919	100100	271226710	15850	15850	15850	15850	0
527	20230919	100000	271226710	15850	15860	15860	15850	238
528	20230919	095900	267454090	15860	15850	15860	15850	116
529	20230919	095800	265615480	15850	15850	15850	15850	4
530	20230919	095700	265552080	15860	15860	15860	15860	0
531	20230919	095600	265552080	15860	15850	15860	15850	129
532	20230919	095500	263507240	15850	15850	15850	15850	10
533	20230919	095400	263348740	15850	15840	15860	15840	25
534	20230919	095300	262952470	15860	15850	15860	15850	200
535	20230919	095200	259781470	15860	15860	15860	15850	793
536	20230919	095100	247210360	15860	15880	15880	15860	1996
537	20230919	095000	215542390	15880	15880	15880	15880	0
538	20230919	094900	215542390	15880	15880	15880	15880	30
539	20230919	094800	215065990	15880	15880	15880	15880	219
540	20230919	094700	211588270	15880	15880	15880	15880	0
541	20230919	094600	211588270	15880	15880	15880	15880	101
542	20230919	094500	209984390	15880	15880	15880	15880	8
543	20230919	094400	209857350	15880	15880	15880	15880	0
544	20230919	094300	209857350	15880	15880	15880	15880	18
545	20230919	094200	209571510	15910	15910	15910	15910	0
546	20230919	094100	209571510	15910	15910	15910	15910	2
547	20230919	094000	209539690	15870	15890	15890	15870	240
548	20230919	093900	205730870	15910	15890	15910	15880	1460
549	20230919	093800	182538520	15890	15890	15890	15890	0
550	20230919	093700	182538520	15890	15900	15900	15890	114
551	20230919	093600	180726960	15920	15920	15920	15920	1
552	20230919	093500	180711040	15890	15900	15900	15890	121
553	20230919	093400	178788100	15900	15900	15900	15900	564
554	20230919	093300	169820500	15900	15920	15920	15900	1200
555	20230919	093200	150727820	15920	15920	15920	15920	200
556	20230919	093100	147543820	15920	15920	15920	15920	0
557	20230919	093000	147543820	15920	15930	15930	15920	102
558	20230919	092900	145918970	15960	15960	15960	15960	265
559	20230919	092800	141689570	15960	15950	15960	15950	54
560	20230919	092700	140828250	15940	15950	15950	15940	13
561	20230919	092600	140620910	15920	15920	15920	15920	0
562	20230919	092500	140620910	15920	15920	15920	15920	70
563	20230919	092400	139506510	15920	15920	15920	15920	0
564	20230919	092300	139506510	15920	15920	15920	15920	0
565	20230919	092200	139506510	15920	15920	15920	15920	0
566	20230919	092100	139506510	15920	15920	15920	15920	5
567	20230919	092000	139426910	15920	15920	15920	15920	14
568	20230919	091900	139204030	15950	15940	15950	15940	500
569	20230919	091800	131232610	15910	15920	15920	15910	650
570	20230919	091700	120889000	15920	15930	15930	15920	497
571	20230919	091600	112975030	15940	15940	15940	15940	0
572	20230919	091500	112975030	15940	15940	15940	15940	6
573	20230919	091400	112879390	15960	15940	15960	15940	62
574	20230919	091300	111890910	15940	15950	15950	15940	116
575	20230919	091200	110041760	15960	15960	15960	15960	10
576	20230919	091100	109882160	15940	15940	15940	15940	14
577	20230919	091000	109659000	15940	15950	15950	15940	24
578	20230919	090900	109276340	15940	15930	15940	15930	103
579	20230919	090800	107634750	15930	15930	15930	15930	125
580	20230919	090700	105643500	15920	15920	15920	15910	124
581	20230919	090600	103669820	15920	15920	15920	15920	216
582	20230919	090500	100231100	15910	15920	15930	15910	138
583	20230919	090400	98033870	15930	15950	15950	15930	50
584	20230919	090300	97236690	15980	15980	15980	15960	7
585	20230919	090200	97124850	15990	15970	15990	15950	233
586	20230919	090100	93402610	15990	15990	15990	15980	108
587	20230919	090000	91676060	15880	15880	15950	15880	5773