KissMeData/036420/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190800	671849020	15640	15640	15640	15640	828
3	20230901	190700	671849020	15640	15640	15640	15640	0
4	20230901	190600	671849020	15640	15640	15640	15640	0
5	20230901	190500	671849020	15640	15640	15640	15640	0
6	20230901	190400	671849020	15640	15640	15640	15640	0
7	20230901	190300	671849020	15640	15640	15640	15640	0
8	20230901	190200	671849020	15640	15640	15640	15640	0
9	20230901	190100	671849020	15640	15640	15640	15640	0
10	20230901	190000	671849020	15640	15640	15640	15640	0
11	20230901	185900	671849020	15640	15640	15640	15640	0
12	20230901	185800	671849020	15640	15640	15640	15640	0
13	20230901	185700	671849020	15640	15640	15640	15640	0
14	20230901	185600	671849020	15640	15640	15640	15640	0
15	20230901	185500	671849020	15640	15640	15640	15640	0
16	20230901	185400	671849020	15640	15640	15640	15640	0
17	20230901	185300	671849020	15640	15640	15640	15640	0
18	20230901	185200	671849020	15640	15640	15640	15640	0
19	20230901	185100	671849020	15640	15640	15640	15640	0
20	20230901	185000	671849020	15640	15640	15640	15640	0
21	20230901	184900	671849020	15640	15640	15640	15640	0
22	20230901	184800	671849020	15640	15640	15640	15640	0
23	20230901	184700	671849020	15640	15640	15640	15640	0
24	20230901	184600	671849020	15640	15640	15640	15640	0
25	20230901	184500	671849020	15640	15640	15640	15640	0
26	20230901	184400	671849020	15640	15640	15640	15640	0
27	20230901	184300	671849020	15640	15640	15640	15640	0
28	20230901	184200	671849020	15640	15640	15640	15640	0
29	20230901	184100	671849020	15640	15640	15640	15640	0
30	20230901	184000	671849020	15640	15640	15640	15640	0
31	20230901	183900	671849020	15640	15640	15640	15640	0
32	20230901	183800	671849020	15640	15640	15640	15640	828
33	20230901	183700	671849020	15640	15640	15640	15640	0
34	20230901	183600	671849020	15640	15640	15640	15640	0
35	20230901	183500	671849020	15640	15640	15640	15640	0
36	20230901	183400	671849020	15640	15640	15640	15640	0
37	20230901	183300	671849020	15640	15640	15640	15640	0
38	20230901	183200	671849020	15640	15640	15640	15640	0
39	20230901	183100	671849020	15640	15640	15640	15640	0
40	20230901	183000	671849020	15640	15640	15640	15640	0
41	20230901	182900	671849020	15640	15640	15640	15640	0
42	20230901	182800	671849020	15640	15640	15640	15640	0
43	20230901	182700	671849020	15640	15640	15640	15640	0
44	20230901	182600	671849020	15640	15640	15640	15640	0
45	20230901	182500	671849020	15640	15640	15640	15640	0
46	20230901	182400	671849020	15640	15640	15640	15640	0
47	20230901	182300	671849020	15640	15640	15640	15640	0
48	20230901	182200	671849020	15640	15640	15640	15640	0
49	20230901	182100	671849020	15640	15640	15640	15640	0
50	20230901	182000	671849020	15640	15640	15640	15640	0
51	20230901	181900	671849020	15640	15640	15640	15640	0
52	20230901	181800	671849020	15640	15640	15640	15640	0
53	20230901	181700	671849020	15640	15640	15640	15640	0
54	20230901	181600	671849020	15640	15640	15640	15640	0
55	20230901	181500	671849020	15640	15640	15640	15640	0
56	20230901	181400	671849020	15640	15640	15640	15640	0
57	20230901	181300	671849020	15640	15640	15640	15640	0
58	20230901	181200	671849020	15640	15640	15640	15640	0
59	20230901	181100	671849020	15640	15640	15640	15640	0
60	20230901	181000	671849020	15640	15640	15640	15640	0
61	20230901	180900	671849020	15640	15640	15640	15640	0
62	20230901	180800	671849020	15640	15640	15640	15640	828
63	20230901	180700	671849020	15640	15640	15640	15640	0
64	20230901	180600	671849020	15640	15640	15640	15640	0
65	20230901	180500	671849020	15640	15640	15640	15640	0
66	20230901	180400	671849020	15640	15640	15640	15640	0
67	20230901	180300	671849020	15640	15640	15640	15640	0
68	20230901	180200	671849020	15640	15640	15640	15640	0
69	20230901	180100	671849020	15640	15640	15640	15640	0
70	20230901	180000	671849020	15640	15640	15640	15640	0
71	20230901	175900	671849020	15640	15640	15640	15640	0
72	20230901	175800	671849020	15640	15640	15640	15640	0
73	20230901	175700	671849020	15640	15640	15640	15640	0
74	20230901	175600	671849020	15640	15640	15640	15640	0
75	20230901	175500	671849020	15640	15640	15640	15640	0
76	20230901	175400	671849020	15640	15640	15640	15640	0
77	20230901	175300	671849020	15640	15640	15640	15640	0
78	20230901	175200	671849020	15640	15640	15640	15640	0
79	20230901	175100	671849020	15640	15640	15640	15640	0
80	20230901	175000	671849020	15640	15640	15640	15640	0
81	20230901	174900	671849020	15640	15640	15640	15640	0
82	20230901	174800	671849020	15640	15640	15640	15640	0
83	20230901	174700	671849020	15640	15640	15640	15640	0
84	20230901	174600	671849020	15640	15640	15640	15640	0
85	20230901	174500	671849020	15640	15640	15640	15640	0
86	20230901	174400	671849020	15640	15640	15640	15640	0
87	20230901	174300	671849020	15640	15640	15640	15640	0
88	20230901	174200	671849020	15640	15640	15640	15640	0
89	20230901	174100	671849020	15640	15640	15640	15640	0
90	20230901	174000	671849020	15640	15640	15640	15640	0
91	20230901	173900	671849020	15640	15640	15640	15640	0
92	20230901	173800	671849020	15640	15640	15640	15640	828
93	20230901	173700	671849020	15640	15640	15640	15640	0
94	20230901	173600	671849020	15640	15640	15640	15640	0
95	20230901	173500	671849020	15640	15640	15640	15640	0
96	20230901	173400	671849020	15640	15640	15640	15640	0
97	20230901	173300	671849020	15640	15640	15640	15640	0
98	20230901	173200	671849020	15640	15640	15640	15640	0
99	20230901	173100	671849020	15640	15640	15640	15640	0
100	20230901	173000	671849020	15640	15640	15640	15640	0
101	20230901	172900	671849020	15640	15640	15640	15640	0
102	20230901	172800	671849020	15640	15640	15640	15640	0
103	20230901	172700	671849020	15640	15640	15640	15640	0
104	20230901	172600	671849020	15640	15640	15640	15640	0
105	20230901	172500	671849020	15640	15640	15640	15640	0
106	20230901	172400	671849020	15640	15640	15640	15640	0
107	20230901	172300	671849020	15640	15640	15640	15640	0
108	20230901	172200	671849020	15640	15640	15640	15640	0
109	20230901	172100	671849020	15640	15640	15640	15640	0
110	20230901	172000	671849020	15640	15640	15640	15640	0
111	20230901	171900	671849020	15640	15640	15640	15640	0
112	20230901	171800	671849020	15640	15640	15640	15640	0
113	20230901	171700	671849020	15640	15640	15640	15640	0
114	20230901	171600	671849020	15640	15640	15640	15640	0
115	20230901	171500	671849020	15640	15640	15640	15640	0
116	20230901	171400	671849020	15640	15640	15640	15640	0
117	20230901	171300	671849020	15640	15640	15640	15640	0
118	20230901	171200	671849020	15640	15640	15640	15640	0
119	20230901	171100	671849020	15640	15640	15640	15640	0
120	20230901	171000	671849020	15640	15640	15640	15640	0
121	20230901	170900	671849020	15640	15640	15640	15640	0
122	20230901	170800	671849020	15640	15640	15640	15640	828
123	20230901	170700	671849020	15640	15640	15640	15640	0
124	20230901	170600	671849020	15640	15640	15640	15640	0
125	20230901	170500	671849020	15640	15640	15640	15640	0
126	20230901	170400	671849020	15640	15640	15640	15640	0
127	20230901	170300	671849020	15640	15640	15640	15640	0
128	20230901	170200	671849020	15640	15640	15640	15640	0
129	20230901	170100	671849020	15640	15640	15640	15640	0
130	20230901	170000	671849020	15640	15640	15640	15640	0
131	20230901	165900	671849020	15640	15640	15640	15640	0
132	20230901	165800	671849020	15640	15640	15640	15640	0
133	20230901	165700	671849020	15640	15640	15640	15640	0
134	20230901	165600	671849020	15640	15640	15640	15640	0
135	20230901	165500	671849020	15640	15640	15640	15640	0
136	20230901	165400	671849020	15640	15640	15640	15640	0
137	20230901	165300	671849020	15640	15640	15640	15640	0
138	20230901	165200	671849020	15640	15640	15640	15640	0
139	20230901	165100	671849020	15640	15640	15640	15640	0
140	20230901	165000	671849020	15640	15640	15640	15640	0
141	20230901	164900	671849020	15640	15640	15640	15640	0
142	20230901	164800	671849020	15640	15640	15640	15640	0
143	20230901	164700	671849020	15640	15640	15640	15640	0
144	20230901	164600	671849020	15640	15640	15640	15640	0
145	20230901	164500	671849020	15640	15640	15640	15640	0
146	20230901	164400	671849020	15640	15640	15640	15640	0
147	20230901	164300	671849020	15640	15640	15640	15640	0
148	20230901	164200	671849020	15640	15640	15640	15640	0
149	20230901	164100	671849020	15640	15640	15640	15640	0
150	20230901	164000	671849020	15640	15640	15640	15640	0
151	20230901	163900	671849020	15640	15640	15640	15640	0
152	20230901	163800	671849020	15640	15640	15640	15640	828
153	20230901	163700	671849020	15640	15640	15640	15640	0
154	20230901	163600	671849020	15640	15640	15640	15640	0
155	20230901	163500	671849020	15640	15640	15640	15640	0
156	20230901	163400	671849020	15640	15640	15640	15640	0
157	20230901	163300	671849020	15640	15640	15640	15640	0
158	20230901	163200	671849020	15640	15640	15640	15640	0
159	20230901	163100	671849020	15640	15640	15640	15640	0
160	20230901	163000	671849020	15640	15640	15640	15640	0
161	20230901	162900	671849020	15640	15640	15640	15640	0
162	20230901	162800	671849020	15640	15640	15640	15640	0
163	20230901	162700	671849020	15640	15640	15640	15640	0
164	20230901	162600	671849020	15640	15640	15640	15640	0
165	20230901	162500	671849020	15640	15640	15640	15640	0
166	20230901	162400	671849020	15640	15640	15640	15640	0
167	20230901	162300	671849020	15640	15640	15640	15640	0
168	20230901	162200	671849020	15640	15640	15640	15640	0
169	20230901	162100	671849020	15640	15640	15640	15640	0
170	20230901	162000	671849020	15640	15640	15640	15640	0
171	20230901	161900	671849020	15640	15640	15640	15640	0
172	20230901	161800	671849020	15640	15640	15640	15640	0
173	20230901	161700	671849020	15640	15640	15640	15640	0
174	20230901	161600	671849020	15640	15640	15640	15640	0
175	20230901	161500	671849020	15640	15640	15640	15640	0
176	20230901	161400	671849020	15640	15640	15640	15640	0
177	20230901	161300	671849020	15640	15640	15640	15640	0
178	20230901	161200	671849020	15640	15640	15640	15640	0
179	20230901	161100	671849020	15640	15640	15640	15640	0
180	20230901	161000	671849020	15640	15640	15640	15640	0
181	20230901	160900	671849020	15640	15640	15640	15640	0
182	20230901	160800	671849020	15640	15640	15640	15640	828
183	20230901	160700	671849020	15640	15640	15640	15640	0
184	20230901	160600	671849020	15640	15640	15640	15640	0
185	20230901	160500	671849020	15640	15640	15640	15640	0
186	20230901	160400	671849020	15640	15640	15640	15640	0
187	20230901	160300	671849020	15640	15640	15640	15640	0
188	20230901	160200	671849020	15640	15640	15640	15640	0
189	20230901	160100	671849020	15640	15640	15640	15640	0
190	20230901	160000	671849020	15640	15640	15640	15640	0
191	20230901	155900	671849020	15640	15640	15640	15640	0
192	20230901	155800	671849020	15640	15640	15640	15640	0
193	20230901	155700	671849020	15640	15640	15640	15640	0
194	20230901	155600	671849020	15640	15640	15640	15640	0
195	20230901	155500	671849020	15640	15640	15640	15640	0
196	20230901	155400	671849020	15640	15640	15640	15640	0
197	20230901	155300	671849020	15640	15640	15640	15640	0
198	20230901	155200	671849020	15640	15640	15640	15640	0
199	20230901	155100	671849020	15640	15640	15640	15640	0
200	20230901	155000	671849020	15640	15640	15640	15640	0
201	20230901	154900	671849020	15640	15640	15640	15640	0
202	20230901	154800	671849020	15640	15640	15640	15640	0
203	20230901	154700	671849020	15640	15640	15640	15640	0
204	20230901	154600	671849020	15640	15640	15640	15640	0
205	20230901	154500	671849020	15640	15640	15640	15640	0
206	20230901	154400	671849020	15640	15640	15640	15640	0
207	20230901	154300	671849020	15640	15640	15640	15640	0
208	20230901	154200	671849020	15640	15640	15640	15640	0
209	20230901	154100	671849020	15640	15640	15640	15640	0
210	20230901	154000	671849020	15640	15640	15640	15640	0
211	20230901	153900	671849020	15640	15640	15640	15640	0
212	20230901	153800	671849020	15640	15640	15640	15640	828
213	20230901	153700	671849020	15640	15640	15640	15640	0
214	20230901	153600	671849020	15640	15640	15640	15640	0
215	20230901	153500	671849020	15640	15640	15640	15640	0
216	20230901	153400	671849020	15640	15640	15640	15640	0
217	20230901	153300	671849020	15640	15640	15640	15640	0
218	20230901	153200	671849020	15640	15640	15640	15640	0
219	20230901	153100	671849020	15640	15640	15640	15640	0
220	20230901	153000	671849020	15640	15640	15640	15640	828
221	20230901	152900	658899100	15660	15660	15660	15660	0
222	20230901	152800	658899100	15660	15660	15660	15660	0
223	20230901	152700	658899100	15660	15660	15660	15660	0
224	20230901	152600	658899100	15660	15660	15660	15660	0
225	20230901	152500	658899100	15660	15660	15660	15660	0
226	20230901	152400	658899100	15660	15660	15660	15660	0
227	20230901	152300	658899100	15660	15660	15660	15660	0
228	20230901	152200	658899100	15660	15660	15660	15660	0
229	20230901	152100	658899100	15660	15660	15660	15660	0
230	20230901	152000	658899100	15660	15660	15660	15660	0
231	20230901	151900	658899100	15660	15640	15680	15640	182
232	20230901	151800	656050470	15650	15650	15650	15650	339
233	20230901	151700	650745120	15650	15650	15650	15650	59
234	20230901	151600	649821770	15650	15660	15660	15650	14
235	20230901	151500	649602650	15660	15660	15660	15660	11
236	20230901	151400	649430390	15650	15670	15670	15650	633
237	20230901	151300	639517350	15680	15670	15680	15670	90
238	20230901	151200	638106940	15680	15670	15680	15670	50
239	20230901	151100	637323430	15680	15670	15680	15670	19
240	20230901	151000	637025690	15670	15670	15680	15660	28
241	20230901	150900	636587070	15670	15670	15670	15670	75
242	20230901	150800	635411820	15670	15680	15680	15670	104
243	20230901	150700	633782110	15680	15680	15680	15680	362
244	20230901	150600	628105950	15680	15670	15680	15670	118
245	20230901	150500	626256880	15670	15670	15670	15670	19
246	20230901	150400	625959150	15670	15670	15670	15670	0
247	20230901	150300	625959150	15670	15670	15670	15670	57
248	20230901	150200	625065960	15670	15670	15670	15670	201
249	20230901	150100	621916290	15670	15680	15680	15670	249
250	20230901	150000	618014450	15680	15680	15680	15680	15
251	20230901	145900	617779250	15680	15680	15680	15680	0
252	20230901	145800	617779250	15680	15680	15680	15680	1
253	20230901	145700	617763570	15690	15690	15690	15690	0
254	20230901	145600	617763570	15690	15690	15690	15690	121
255	20230901	145500	615865080	15690	15690	15690	15690	0
256	20230901	145400	615865080	15690	15690	15690	15690	1
257	20230901	145300	615849390	15690	15690	15690	15690	0
258	20230901	145200	615849390	15690	15690	15690	15690	0
259	20230901	145100	615849390	15690	15690	15690	15690	30
260	20230901	145000	615378690	15690	15660	15690	15660	14
261	20230901	144900	615159270	15660	15660	15660	15660	0
262	20230901	144800	615159270	15660	15660	15660	15660	0
263	20230901	144700	615159270	15660	15660	15660	15660	81
264	20230901	144600	613890810	15650	15690	15690	15650	346
265	20230901	144500	608475120	15690	15690	15690	15690	0
266	20230901	144400	608475120	15690	15690	15690	15690	10
267	20230901	144300	608318220	15690	15690	15690	15690	0
268	20230901	144200	608318220	15690	15690	15690	15690	0
269	20230901	144100	608318220	15690	15650	15690	15650	158
270	20230901	144000	605841520	15650	15650	15690	15650	500
271	20230901	143900	598016480	15650	15650	15650	15650	24
272	20230901	143800	597640880	15640	15640	15640	15640	3
273	20230901	143700	597593960	15640	15640	15640	15640	63
274	20230901	143600	596608640	15640	15640	15640	15630	26
275	20230901	143500	596202200	15640	15640	15640	15640	1
276	20230901	143400	596186560	15640	15640	15640	15640	303
277	20230901	143300	591447640	15650	15660	15660	15650	1396
278	20230901	143200	569595240	15680	15680	15680	15670	318
279	20230901	143100	564611920	15690	15690	15690	15690	39
280	20230901	143000	564000010	15700	15700	15700	15700	2
281	20230901	142900	563968610	15700	15700	15700	15700	0
282	20230901	142800	563968610	15700	15680	15700	15680	8
283	20230901	142700	563843100	15670	15670	15670	15670	102
284	20230901	142600	562244760	15650	15650	15650	15650	116
285	20230901	142500	560429360	15650	15650	15650	15650	5
286	20230901	142400	560351110	15650	15650	15650	15650	2
287	20230901	142300	560319810	15640	15640	15640	15640	2
288	20230901	142200	560288530	15650	15650	15650	15640	4
289	20230901	142100	560225950	15640	15650	15650	15640	394
290	20230901	142000	554063530	15640	15660	15660	15640	988
291	20230901	141900	538595770	15660	15660	15660	15660	1
292	20230901	141800	538580110	15660	15660	15660	15660	92
293	20230901	141700	537139390	15660	15660	15660	15660	61
294	20230901	141600	536184130	15670	15670	15670	15670	1
295	20230901	141500	536168460	15670	15670	15670	15670	0
296	20230901	141400	536168460	15670	15670	15670	15670	1
297	20230901	141300	536152790	15670	15650	15670	15650	172
298	20230901	141200	533460970	15650	15650	15650	15650	33
299	20230901	141100	532944520	15650	15650	15650	15650	3
300	20230901	141000	532897570	15650	15650	15650	15650	2
301	20230901	140900	532866270	15650	15650	15650	15650	26
302	20230901	140800	532459370	15610	15610	15610	15610	0
303	20230901	140700	532459370	15610	15610	15610	15610	2
304	20230901	140600	532428150	15610	15650	15650	15610	177
305	20230901	140500	529664850	15650	15650	15650	15650	1
306	20230901	140400	529649200	15650	15650	15650	15650	1
307	20230901	140300	529633550	15610	15640	15640	15610	350
308	20230901	140200	524167400	15640	15640	15640	15640	64
309	20230901	140100	523166440	15650	15650	15650	15650	1
310	20230901	140000	523150790	15650	15630	15650	15630	14
311	20230901	135900	522931950	15630	15640	15640	15630	15
312	20230901	135800	522697450	15650	15650	15650	15650	7
313	20230901	135700	522587900	15630	15630	15630	15630	0
314	20230901	135600	522587900	15630	15630	15630	15630	0
315	20230901	135500	522587900	15630	15630	15630	15630	0
316	20230901	135400	522587900	15630	15640	15640	15630	199
317	20230901	135300	519475560	15640	15640	15640	15640	1
318	20230901	135200	519459920	15640	15640	15640	15640	0
319	20230901	135100	519459920	15640	15640	15640	15640	0
320	20230901	135000	519459920	15640	15650	15650	15640	11
321	20230901	134900	519287870	15650	15650	15650	15650	14
322	20230901	134800	519068770	15650	15650	15650	15650	65
323	20230901	134700	518051520	15650	15650	15650	15650	10
324	20230901	134600	517895020	15650	15650	15650	15650	4
325	20230901	134500	517832420	15600	15620	15620	15600	382
326	20230901	134400	511871540	15620	15630	15630	15620	151
327	20230901	134300	509512110	15620	15620	15620	15620	0
328	20230901	134200	509512110	15620	15620	15620	15620	0
329	20230901	134100	509512110	15620	15620	15620	15620	1
330	20230901	134000	509496490	15620	15650	15650	15620	49
331	20230901	133900	508730190	15650	15650	15650	15650	89
332	20230901	133800	507337340	15640	15650	15650	15640	21
333	20230901	133700	507008890	15650	15650	15650	15650	0
334	20230901	133600	507008890	15650	15650	15650	15650	0
335	20230901	133500	507008890	15650	15650	15650	15650	12
336	20230901	133400	506821090	15670	15670	15670	15670	0
337	20230901	133300	506821090	15670	15670	15670	15670	1
338	20230901	133200	506805420	15620	15660	15660	15620	50
339	20230901	133100	506024380	15620	15670	15670	15620	17
340	20230901	133000	505758300	15680	15680	15680	15680	100
341	20230901	132900	504190300	15670	15670	15670	15670	100
342	20230901	132800	502623300	15670	15670	15670	15670	31
343	20230901	132700	502137530	15630	15640	15640	15630	78
344	20230901	132600	500917660	15680	15650	15680	15650	2
345	20230901	132500	500886330	15640	15640	15640	15640	0
346	20230901	132400	500886330	15640	15680	15680	15640	172
347	20230901	132300	498194970	15680	15650	15680	15650	22
348	20230901	132200	497850640	15650	15650	15650	15650	154
349	20230901	132100	495440540	15650	15650	15650	15650	250
350	20230901	132000	491528040	15650	15650	15650	15650	0
351	20230901	131900	491528040	15650	15650	15650	15640	62
352	20230901	131800	490557840	15650	15650	15650	15650	29
353	20230901	131700	490103990	15650	15650	15650	15650	1
354	20230901	131600	490088340	15650	15650	15650	15630	23
355	20230901	131500	489728740	15650	15620	15650	15620	3
356	20230901	131400	489681850	15620	15630	15630	15620	8
357	20230901	131300	489556880	15620	15650	15650	15620	121
358	20230901	131200	487666230	15650	15650	15650	15650	24
359	20230901	131100	487290630	15620	15620	15620	15620	0
360	20230901	131000	487290630	15620	15650	15650	15620	14
361	20230901	130900	487071800	15660	15670	15670	15660	158
362	20230901	130800	484597420	15670	15670	15670	15670	5
363	20230901	130700	484519070	15670	15670	15670	15670	5
364	20230901	130600	484440720	15670	15660	15670	15660	19
365	20230901	130500	484143170	15660	15660	15660	15660	100
366	20230901	130400	482577170	15670	15650	15670	15650	231
367	20230901	130300	478961920	15670	15670	15670	15670	1
368	20230901	130200	478946250	15670	15670	15670	15670	12
369	20230901	130100	478758210	15670	15670	15670	15670	10
370	20230901	130000	478601510	15670	15640	15670	15580	536
371	20230901	125900	470217810	15560	15550	15640	15550	1292
372	20230901	125800	450113020	15640	15650	15650	15550	1135
373	20230901	125700	432406190	15650	15670	15670	15650	180
374	20230901	125600	429588010	15670	15670	15670	15670	9
375	20230901	125500	429446980	15670	15680	15680	15660	43
376	20230901	125400	428773190	15680	15680	15680	15680	7
377	20230901	125300	428663430	15680	15670	15680	15670	31
378	20230901	125200	428177510	15680	15680	15680	15680	113
379	20230901	125100	426405670	15680	15710	15710	15680	1086
380	20230901	125000	409364930	15720	15720	15720	15720	23
381	20230901	124900	409003370	15720	15720	15720	15720	26
382	20230901	124800	408594650	15720	15720	15720	15720	19
383	20230901	124700	408295970	15710	15710	15710	15710	0
384	20230901	124600	408295970	15710	15710	15710	15710	0
385	20230901	124500	408295970	15710	15720	15720	15710	1139
386	20230901	124400	390401700	15720	15740	15740	15720	259
387	20230901	124300	386329610	15740	15750	15750	15740	40
388	20230901	124200	385699990	15750	15750	15750	15740	123
389	20230901	124100	383762930	15750	15750	15750	15750	3
390	20230901	124000	383715680	15750	15750	15750	15750	0
391	20230901	123900	383715680	15750	15750	15750	15750	73
392	20230901	123800	382565930	15760	15760	15760	15760	2
393	20230901	123700	382534410	15760	15760	15760	15760	6
394	20230901	123600	382439850	15760	15760	15760	15760	101
395	20230901	123500	380848090	15760	15760	15760	15760	2
396	20230901	123400	380816570	15760	15800	15800	15760	131
397	20230901	123300	378751970	15800	15800	15800	15800	0
398	20230901	123200	378751970	15800	15800	15800	15800	0
399	20230901	123100	378751970	15800	15800	15800	15800	0
400	20230901	123000	378751970	15800	15830	15830	15800	173
401	20230901	122900	376017340	15830	15830	15830	15830	0
402	20230901	122800	376017340	15830	15830	15830	15830	1
403	20230901	122700	376001510	15800	15790	15800	15790	202
404	20230901	122600	372810010	15750	15750	15750	15750	0
405	20230901	122500	372810010	15750	15710	15750	15700	824
406	20230901	122400	359867870	15710	15700	15710	15700	25
407	20230901	122300	359475210	15820	15830	15830	15660	2208
408	20230901	122200	324630300	15830	15840	15840	15830	339
409	20230901	122100	319262780	15850	15850	15850	15850	61
410	20230901	122000	318295930	15850	15860	15860	15850	466
411	20230901	121900	310908780	15860	15860	15860	15860	20
412	20230901	121800	310591580	15870	15870	15870	15870	20
413	20230901	121700	310274180	15870	15870	15870	15870	1
414	20230901	121600	310258310	15870	15870	15870	15870	61
415	20230901	121500	309290240	15880	15880	15880	15880	140
416	20230901	121400	307067040	15890	15890	15890	15890	0
417	20230901	121300	307067040	15890	15890	15890	15890	34
418	20230901	121200	306526780	15890	15890	15890	15890	0
419	20230901	121100	306526780	15890	15890	15890	15890	6
420	20230901	121000	306431440	15890	15890	15890	15890	0
421	20230901	120900	306431440	15890	15900	15900	15890	10
422	20230901	120800	306272480	15900	15900	15900	15900	3
423	20230901	120700	306224780	15890	15890	15890	15890	1
424	20230901	120600	306208890	15890	15890	15890	15890	1
425	20230901	120500	306193000	15880	15880	15880	15880	5
426	20230901	120400	306113600	15900	15900	15900	15900	1
427	20230901	120300	306097700	15880	15880	15880	15880	0
428	20230901	120200	306097700	15880	15900	15900	15880	105
429	20230901	120100	304428300	15900	15900	15900	15900	130
430	20230901	120000	302361300	15880	15890	15890	15880	40
431	20230901	115900	301726040	15890	15890	15890	15890	0
432	20230901	115800	301726040	15890	15890	15890	15890	80
433	20230901	115700	300454840	15890	15890	15890	15890	0
434	20230901	115600	300454840	15890	15900	15900	15890	36
435	20230901	115500	299882790	15890	15890	15890	15890	11
436	20230901	115400	299708000	15940	15940	15940	15940	13
437	20230901	115300	299500780	15880	15930	15930	15880	24
438	20230901	115200	299118510	15930	15930	15930	15930	2
439	20230901	115100	299086650	15930	15900	15930	15900	62
440	20230901	115000	298100820	15900	15900	15900	15900	0
441	20230901	114900	298100820	15900	15880	15900	15880	199
442	20230901	114800	294937340	15870	15880	15880	15870	139
443	20230901	114700	292730570	15880	15880	15880	15880	3
444	20230901	114600	292682930	15900	15900	15900	15900	3
445	20230901	114500	292635230	15900	15900	15900	15900	1
446	20230901	114400	292619330	15900	15900	15900	15900	2
447	20230901	114300	292587530	15900	15900	15900	15900	1
448	20230901	114200	292571630	15880	15880	15880	15880	0
449	20230901	114100	292571630	15880	15880	15880	15880	0
450	20230901	114000	292571630	15880	15880	15880	15880	2
451	20230901	113900	292539870	15890	15890	15890	15890	50
452	20230901	113800	291745370	15890	15890	15890	15890	0
453	20230901	113700	291745370	15890	15890	15890	15890	52
454	20230901	113600	290919090	15880	15900	15900	15880	43
455	20230901	113500	290235890	15900	15900	15900	15900	1
456	20230901	113400	290219990	15890	15890	15890	15890	45
457	20230901	113300	289504940	15890	15890	15890	15890	0
458	20230901	113200	289504940	15890	15880	15890	15880	8
459	20230901	113100	289377890	15890	15890	15890	15890	0
460	20230901	113000	289377890	15890	15890	15890	15890	1
461	20230901	112900	289362000	15890	15890	15890	15890	0
462	20230901	112800	289362000	15890	15890	15890	15890	1
463	20230901	112700	289346110	15890	15890	15890	15890	77
464	20230901	112600	288122580	15900	15900	15900	15900	103
465	20230901	112500	286484880	15900	15910	15910	15900	229
466	20230901	112400	282843560	15920	15920	15920	15910	139
467	20230901	112300	280630780	15920	15920	15920	15920	298
468	20230901	112200	275886620	15920	15920	15920	15920	0
469	20230901	112100	275886620	15920	15920	15920	15920	1
470	20230901	112000	275870700	15920	15910	15920	15910	2
471	20230901	111900	275838870	15910	15910	15910	15910	0
472	20230901	111800	275838870	15910	15910	15910	15910	43
473	20230901	111700	275154740	15910	15910	15910	15900	5
474	20230901	111600	275075210	15910	15910	15910	15910	0
475	20230901	111500	275075210	15910	15910	15910	15910	0
476	20230901	111400	275075210	15910	15910	15910	15910	11
477	20230901	111300	274900200	15910	15900	15910	15900	2
478	20230901	111200	274868390	15900	15900	15900	15900	5
479	20230901	111100	274788890	15920	15920	15920	15890	107
480	20230901	111000	273088550	15900	15910	15910	15900	41
481	20230901	110900	272436640	15920	15920	15920	15920	0
482	20230901	110800	272436640	15920	15920	15920	15920	0
483	20230901	110700	272436640	15920	15920	15920	15900	753
484	20230901	110600	260463760	15920	15930	15930	15920	4
485	20230901	110500	260400060	15930	15930	15930	15930	49
486	20230901	110400	259619490	15930	15930	15930	15930	48
487	20230901	110300	258854850	15930	15930	15930	15930	24
488	20230901	110200	258472530	15930	15930	15930	15930	0
489	20230901	110100	258472530	15930	15930	15930	15930	2
490	20230901	110000	258440670	15900	15900	15900	15900	559
491	20230901	105900	249552570	15900	15900	15900	15900	20
492	20230901	105800	249234570	15900	15930	15930	15900	8
493	20230901	105700	249107340	15900	15900	15900	15900	50
494	20230901	105600	248312340	15900	15910	15910	15900	144
495	20230901	105500	246022650	15910	15930	15930	15910	4
496	20230901	105400	245958990	15910	15920	15920	15910	40
497	20230901	105300	245322460	15930	15940	15940	15930	9
498	20230901	105200	245179020	15930	15930	15930	15930	1
499	20230901	105100	245163090	15910	15910	15910	15910	16
500	20230901	105000	244908530	15900	15900	15900	15900	244
501	20230901	104900	241028930	15900	15900	15900	15900	146
502	20230901	104800	238707530	15890	15890	15890	15890	28
503	20230901	104700	238262610	15890	15900	15900	15890	41
504	20230901	104600	237611040	15930	15910	15930	15910	33
505	20230901	104500	237085630	15920	15920	15920	15920	15
506	20230901	104400	236846830	15940	15940	15940	15940	15
507	20230901	104300	236607730	15940	15940	15940	15940	0
508	20230901	104200	236607730	15940	15940	15940	15940	2
509	20230901	104100	236575850	15940	15940	15940	15940	11
510	20230901	104000	236400510	15950	15950	15950	15950	0
511	20230901	103900	236400510	15950	15870	15950	15820	57
512	20230901	103800	235496520	15800	15930	15930	15800	1001
513	20230901	103700	219632310	15930	15960	15960	15930	1239
514	20230901	103600	199870930	15960	15960	15960	15960	1
515	20230901	103500	199854970	15960	15960	15960	15960	0
516	20230901	103400	199854970	15960	15970	15970	15960	68
517	20230901	103300	198769240	15970	15980	15980	15970	300
518	20230901	103200	193977450	15980	15990	15990	15980	48
519	20230901	103100	193210260	15990	15990	15990	15990	1
520	20230901	103000	193194270	15990	15990	15990	15990	2
521	20230901	102900	193162290	15980	15980	15980	15980	1
522	20230901	102800	193146310	15980	15980	15990	15980	150
523	20230901	102700	190749210	15990	15990	15990	15990	0
524	20230901	102600	190749210	15990	15990	15990	15990	104
525	20230901	102500	189086250	16000	16000	16000	16000	287
526	20230901	102400	184494250	16000	16020	16020	16000	27
527	20230901	102300	184062210	16010	16010	16010	16010	151
528	20230901	102200	181644700	16020	16020	16020	16020	34
529	20230901	102100	181100020	16020	16020	16020	16020	19
530	20230901	102000	180795640	16020	16020	16020	16020	7
531	20230901	101900	180683500	16030	16030	16030	16030	23
532	20230901	101800	180314810	16030	16030	16030	16030	100
533	20230901	101700	178711810	16040	16040	16040	16040	50
534	20230901	101600	177909810	16030	16030	16030	16030	0
535	20230901	101500	177909810	16030	16030	16030	16030	0
536	20230901	101400	177909810	16030	16030	16030	16030	30
537	20230901	101300	177428910	16030	16030	16030	16030	0
538	20230901	101200	177428910	16030	16000	16030	16000	63
539	20230901	101100	176420880	16000	16020	16030	16000	96
540	20230901	101000	174883050	16030	16030	16030	16030	19
541	20230901	100900	174578480	16030	16020	16030	16010	482
542	20230901	100800	166857790	16010	16000	16010	16000	92
543	20230901	100700	165384910	16000	16030	16030	16000	692
544	20230901	100600	154296360	16040	16040	16040	16030	59
545	20230901	100500	153350400	16040	16040	16040	16040	0
546	20230901	100400	153350400	16040	16050	16050	16040	37
547	20230901	100300	152756860	16040	16040	16040	16040	0
548	20230901	100200	152756860	16040	16040	16040	16040	45
549	20230901	100100	152035060	16040	16040	16040	16040	0
550	20230901	100000	152035060	16040	16040	16040	16040	1
551	20230901	095900	152019020	16040	16040	16040	16040	67
552	20230901	095800	150944340	16040	16040	16040	16040	0
553	20230901	095700	150944340	16040	16050	16050	16040	2
554	20230901	095600	150912250	16040	16040	16040	16040	0
555	20230901	095500	150912250	16040	16050	16050	16040	203
556	20230901	095400	147656120	16040	16040	16040	16040	138
557	20230901	095300	145442600	16040	16050	16050	16040	322
558	20230901	095200	140275500	16070	16080	16080	16070	90
559	20230901	095100	138829180	16080	16080	16080	16070	379
560	20230901	095000	132738630	16080	16080	16080	16080	1
561	20230901	094900	132722550	16080	16080	16080	16080	1
562	20230901	094800	132706470	16070	16070	16070	16070	1
563	20230901	094700	132690400	16070	16070	16070	16070	50
564	20230901	094600	131886900	16070	16070	16070	16070	0
565	20230901	094500	131886900	16070	16080	16080	16070	2
566	20230901	094400	131854750	16050	16050	16080	16050	167
567	20230901	094300	129174340	16050	16070	16080	16050	98
568	20230901	094200	127601080	16070	16070	16070	16070	1
569	20230901	094100	127585010	16100	16100	16100	16100	2
570	20230901	094000	127552810	16070	16100	16100	16070	23
571	20230901	093900	127182600	16100	16100	16100	16100	12
572	20230901	093800	126989400	16070	16070	16070	16070	3
573	20230901	093700	126941190	16070	16110	16110	16070	2
574	20230901	093600	126909010	16120	16090	16120	16060	169
575	20230901	093500	124194720	16120	16090	16120	16060	238
576	20230901	093400	120370490	16090	16090	16090	16090	1
577	20230901	093300	120354400	16070	16120	16120	16070	88
578	20230901	093200	118940040	16120	16120	16120	16120	6
579	20230901	093100	118843320	16080	16120	16120	16080	61
580	20230901	093000	117862400	16130	16080	16130	16080	2
581	20230901	092900	117830190	16080	16080	16080	16070	101
582	20230901	092800	116206580	16150	16150	16150	16150	6
583	20230901	092700	116109680	16150	16100	16150	16080	740
584	20230901	092600	104209320	16100	16100	16100	16100	100
585	20230901	092500	102599320	16100	16120	16120	16100	228
586	20230901	092400	98927760	16120	16120	16120	16120	90
587	20230901	092300	97476960	16110	16170	16170	16110	917
588	20230901	092200	82701490	16190	16190	16190	16190	0
589	20230901	092100	82701490	16190	16180	16190	16180	44
590	20230901	092000	81989520	16170	16130	16170	16130	550
591	20230901	091900	73108040	16170	16120	16170	16120	70
592	20230901	091800	71976390	16120	16120	16120	16120	48
593	20230901	091700	71202630	16150	16140	16150	16120	595
594	20230901	091600	61600460	16150	16190	16190	16150	74
595	20230901	091500	60403560	16190	16220	16220	16190	293
596	20230901	091400	55656860	16220	16230	16230	16220	64
597	20230901	091300	54618650	16240	16250	16250	16240	174
598	20230901	091200	51791870	16250	16270	16270	16240	22
599	20230901	091100	51433980	16270	16250	16270	16250	227
600	20230901	091000	47745190	16240	16240	16270	16240	568
601	20230901	090900	38515860	16210	16200	16240	16200	430
602	20230901	090800	31546860	16190	16140	16190	16140	208
603	20230901	090700	28180990	16140	16100	16140	16100	345
604	20230901	090600	22622390	16110	16110	16110	16110	1
605	20230901	090500	22606280	16110	16110	16110	16110	94
606	20230901	090400	21091940	16110	16020	16110	16020	253
607	20230901	090300	17021920	16080	16080	16100	16080	151
608	20230901	090200	14592920	16020	16020	16020	16020	0
609	20230901	090100	14592920	16020	16020	16020	16010	154
610	20230901	090000	12127140	16020	16020	16020	16020	757