KissMeData/340930/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204000	443083720	15890	15890	15890	15890	726
3	20230911	203900	443083720	15890	15890	15890	15890	0
4	20230911	203800	443083720	15890	15890	15890	15890	0
5	20230911	203700	443083720	15890	15890	15890	15890	0
6	20230911	203600	443083720	15890	15890	15890	15890	0
7	20230911	203500	443083720	15890	15890	15890	15890	0
8	20230911	203400	443083720	15890	15890	15890	15890	0
9	20230911	203300	443083720	15890	15890	15890	15890	0
10	20230911	203200	443083720	15890	15890	15890	15890	0
11	20230911	203100	443083720	15890	15890	15890	15890	0
12	20230911	203000	443083720	15890	15890	15890	15890	0
13	20230911	202900	443083720	15890	15890	15890	15890	0
14	20230911	202800	443083720	15890	15890	15890	15890	0
15	20230911	202700	443083720	15890	15890	15890	15890	0
16	20230911	202600	443083720	15890	15890	15890	15890	0
17	20230911	202500	443083720	15890	15890	15890	15890	0
18	20230911	202400	443083720	15890	15890	15890	15890	0
19	20230911	202300	443083720	15890	15890	15890	15890	0
20	20230911	202200	443083720	15890	15890	15890	15890	0
21	20230911	202100	443083720	15890	15890	15890	15890	0
22	20230911	202000	443083720	15890	15890	15890	15890	0
23	20230911	201900	443083720	15890	15890	15890	15890	0
24	20230911	201800	443083720	15890	15890	15890	15890	0
25	20230911	201700	443083720	15890	15890	15890	15890	0
26	20230911	201600	443083720	15890	15890	15890	15890	0
27	20230911	201500	443083720	15890	15890	15890	15890	0
28	20230911	201400	443083720	15890	15890	15890	15890	0
29	20230911	201300	443083720	15890	15890	15890	15890	0
30	20230911	201200	443083720	15890	15890	15890	15890	0
31	20230911	201100	443083720	15890	15890	15890	15890	0
32	20230911	201000	443083720	15890	15890	15890	15890	726
33	20230911	200900	443083720	15890	15890	15890	15890	0
34	20230911	200800	443083720	15890	15890	15890	15890	0
35	20230911	200700	443083720	15890	15890	15890	15890	0
36	20230911	200600	443083720	15890	15890	15890	15890	0
37	20230911	200500	443083720	15890	15890	15890	15890	0
38	20230911	200400	443083720	15890	15890	15890	15890	0
39	20230911	200300	443083720	15890	15890	15890	15890	0
40	20230911	200200	443083720	15890	15890	15890	15890	0
41	20230911	200100	443083720	15890	15890	15890	15890	0
42	20230911	200000	443083720	15890	15890	15890	15890	0
43	20230911	195900	443083720	15890	15890	15890	15890	0
44	20230911	195800	443083720	15890	15890	15890	15890	0
45	20230911	195700	443083720	15890	15890	15890	15890	0
46	20230911	195600	443083720	15890	15890	15890	15890	0
47	20230911	195500	443083720	15890	15890	15890	15890	0
48	20230911	195400	443083720	15890	15890	15890	15890	0
49	20230911	195300	443083720	15890	15890	15890	15890	0
50	20230911	195200	443083720	15890	15890	15890	15890	0
51	20230911	195100	443083720	15890	15890	15890	15890	0
52	20230911	195000	443083720	15890	15890	15890	15890	0
53	20230911	194900	443083720	15890	15890	15890	15890	0
54	20230911	194800	443083720	15890	15890	15890	15890	0
55	20230911	194700	443083720	15890	15890	15890	15890	0
56	20230911	194600	443083720	15890	15890	15890	15890	0
57	20230911	194500	443083720	15890	15890	15890	15890	0
58	20230911	194400	443083720	15890	15890	15890	15890	0
59	20230911	194300	443083720	15890	15890	15890	15890	0
60	20230911	194200	443083720	15890	15890	15890	15890	0
61	20230911	194100	443083720	15890	15890	15890	15890	0
62	20230911	194000	443083720	15890	15890	15890	15890	726
63	20230911	193900	443083720	15890	15890	15890	15890	0
64	20230911	193800	443083720	15890	15890	15890	15890	0
65	20230911	193700	443083720	15890	15890	15890	15890	0
66	20230911	193600	443083720	15890	15890	15890	15890	0
67	20230911	193500	443083720	15890	15890	15890	15890	0
68	20230911	193400	443083720	15890	15890	15890	15890	0
69	20230911	193300	443083720	15890	15890	15890	15890	0
70	20230911	193200	443083720	15890	15890	15890	15890	0
71	20230911	193100	443083720	15890	15890	15890	15890	0
72	20230911	193000	443083720	15890	15890	15890	15890	0
73	20230911	192900	443083720	15890	15890	15890	15890	0
74	20230911	192800	443083720	15890	15890	15890	15890	0
75	20230911	192700	443083720	15890	15890	15890	15890	0
76	20230911	192600	443083720	15890	15890	15890	15890	0
77	20230911	192500	443083720	15890	15890	15890	15890	0
78	20230911	192400	443083720	15890	15890	15890	15890	0
79	20230911	192300	443083720	15890	15890	15890	15890	0
80	20230911	192200	443083720	15890	15890	15890	15890	0
81	20230911	192100	443083720	15890	15890	15890	15890	0
82	20230911	192000	443083720	15890	15890	15890	15890	0
83	20230911	191900	443083720	15890	15890	15890	15890	0
84	20230911	191800	443083720	15890	15890	15890	15890	0
85	20230911	191700	443083720	15890	15890	15890	15890	0
86	20230911	191600	443083720	15890	15890	15890	15890	0
87	20230911	191500	443083720	15890	15890	15890	15890	0
88	20230911	191400	443083720	15890	15890	15890	15890	0
89	20230911	191300	443083720	15890	15890	15890	15890	0
90	20230911	191200	443083720	15890	15890	15890	15890	0
91	20230911	191100	443083720	15890	15890	15890	15890	0
92	20230911	191000	443083720	15890	15890	15890	15890	726
93	20230911	190900	443083720	15890	15890	15890	15890	0
94	20230911	190800	443083720	15890	15890	15890	15890	0
95	20230911	190700	443083720	15890	15890	15890	15890	0
96	20230911	190600	443083720	15890	15890	15890	15890	0
97	20230911	190500	443083720	15890	15890	15890	15890	0
98	20230911	190400	443083720	15890	15890	15890	15890	0
99	20230911	190300	443083720	15890	15890	15890	15890	0
100	20230911	190200	443083720	15890	15890	15890	15890	0
101	20230911	190100	443083720	15890	15890	15890	15890	0
102	20230911	190000	443083720	15890	15890	15890	15890	0
103	20230911	185900	443083720	15890	15890	15890	15890	0
104	20230911	185800	443083720	15890	15890	15890	15890	0
105	20230911	185700	443083720	15890	15890	15890	15890	0
106	20230911	185600	443083720	15890	15890	15890	15890	0
107	20230911	185500	443083720	15890	15890	15890	15890	0
108	20230911	185400	443083720	15890	15890	15890	15890	0
109	20230911	185300	443083720	15890	15890	15890	15890	0
110	20230911	185200	443083720	15890	15890	15890	15890	0
111	20230911	185100	443083720	15890	15890	15890	15890	0
112	20230911	185000	443083720	15890	15890	15890	15890	0
113	20230911	184900	443083720	15890	15890	15890	15890	0
114	20230911	184800	443083720	15890	15890	15890	15890	0
115	20230911	184700	443083720	15890	15890	15890	15890	0
116	20230911	184600	443083720	15890	15890	15890	15890	0
117	20230911	184500	443083720	15890	15890	15890	15890	0
118	20230911	184400	443083720	15890	15890	15890	15890	0
119	20230911	184300	443083720	15890	15890	15890	15890	0
120	20230911	184200	443083720	15890	15890	15890	15890	0
121	20230911	184100	443083720	15890	15890	15890	15890	0
122	20230911	184000	443083720	15890	15890	15890	15890	726
123	20230911	183900	443083720	15890	15890	15890	15890	0
124	20230911	183800	443083720	15890	15890	15890	15890	0
125	20230911	183700	443083720	15890	15890	15890	15890	0
126	20230911	183600	443083720	15890	15890	15890	15890	0
127	20230911	183500	443083720	15890	15890	15890	15890	0
128	20230911	183400	443083720	15890	15890	15890	15890	0
129	20230911	183300	443083720	15890	15890	15890	15890	0
130	20230911	183200	443083720	15890	15890	15890	15890	0
131	20230911	183100	443083720	15890	15890	15890	15890	0
132	20230911	183000	443083720	15890	15890	15890	15890	0
133	20230911	182900	443083720	15890	15890	15890	15890	0
134	20230911	182800	443083720	15890	15890	15890	15890	0
135	20230911	182700	443083720	15890	15890	15890	15890	0
136	20230911	182600	443083720	15890	15890	15890	15890	0
137	20230911	182500	443083720	15890	15890	15890	15890	0
138	20230911	182400	443083720	15890	15890	15890	15890	0
139	20230911	182300	443083720	15890	15890	15890	15890	0
140	20230911	182200	443083720	15890	15890	15890	15890	0
141	20230911	182100	443083720	15890	15890	15890	15890	0
142	20230911	182000	443083720	15890	15890	15890	15890	0
143	20230911	181900	443083720	15890	15890	15890	15890	0
144	20230911	181800	443083720	15890	15890	15890	15890	0
145	20230911	181700	443083720	15890	15890	15890	15890	0
146	20230911	181600	443083720	15890	15890	15890	15890	0
147	20230911	181500	443083720	15890	15890	15890	15890	0
148	20230911	181400	443083720	15890	15890	15890	15890	0
149	20230911	181300	443083720	15890	15890	15890	15890	0
150	20230911	181200	443083720	15890	15890	15890	15890	0
151	20230911	181100	443083720	15890	15890	15890	15890	0
152	20230911	181000	443083720	15890	15890	15890	15890	726
153	20230911	180900	443083720	15890	15890	15890	15890	0
154	20230911	180800	443083720	15890	15890	15890	15890	0
155	20230911	180700	443083720	15890	15890	15890	15890	0
156	20230911	180600	443083720	15890	15890	15890	15890	0
157	20230911	180500	443083720	15890	15890	15890	15890	0
158	20230911	180400	443083720	15890	15890	15890	15890	0
159	20230911	180300	443083720	15890	15890	15890	15890	0
160	20230911	180200	443083720	15890	15890	15890	15890	0
161	20230911	180100	443083720	15890	15890	15890	15890	0
162	20230911	180000	443083720	15890	15890	15890	15890	0
163	20230911	175900	443083720	15890	15890	15890	15890	0
164	20230911	175800	443083720	15890	15890	15890	15890	0
165	20230911	175700	443083720	15890	15890	15890	15890	0
166	20230911	175600	443083720	15890	15890	15890	15890	0
167	20230911	175500	443083720	15890	15890	15890	15890	0
168	20230911	175400	443083720	15890	15890	15890	15890	0
169	20230911	175300	443083720	15890	15890	15890	15890	0
170	20230911	175200	443083720	15890	15890	15890	15890	0
171	20230911	175100	443083720	15890	15890	15890	15890	0
172	20230911	175000	443083720	15890	15890	15890	15890	0
173	20230911	174900	443083720	15890	15890	15890	15890	0
174	20230911	174800	443083720	15890	15890	15890	15890	0
175	20230911	174700	443083720	15890	15890	15890	15890	0
176	20230911	174600	443083720	15890	15890	15890	15890	0
177	20230911	174500	443083720	15890	15890	15890	15890	0
178	20230911	174400	443083720	15890	15890	15890	15890	0
179	20230911	174300	443083720	15890	15890	15890	15890	0
180	20230911	174200	443083720	15890	15890	15890	15890	0
181	20230911	174100	443083720	15890	15890	15890	15890	0
182	20230911	174000	443083720	15890	15890	15890	15890	726
183	20230911	173900	443083720	15890	15890	15890	15890	0
184	20230911	173800	443083720	15890	15890	15890	15890	0
185	20230911	173700	443083720	15890	15890	15890	15890	0
186	20230911	173600	443083720	15890	15890	15890	15890	0
187	20230911	173500	443083720	15890	15890	15890	15890	0
188	20230911	173400	443083720	15890	15890	15890	15890	0
189	20230911	173300	443083720	15890	15890	15890	15890	0
190	20230911	173200	443083720	15890	15890	15890	15890	0
191	20230911	173100	443083720	15890	15890	15890	15890	0
192	20230911	173000	443083720	15890	15890	15890	15890	0
193	20230911	172900	443083720	15890	15890	15890	15890	0
194	20230911	172800	443083720	15890	15890	15890	15890	0
195	20230911	172700	443083720	15890	15890	15890	15890	0
196	20230911	172600	443083720	15890	15890	15890	15890	0
197	20230911	172500	443083720	15890	15890	15890	15890	0
198	20230911	172400	443083720	15890	15890	15890	15890	0
199	20230911	172300	443083720	15890	15890	15890	15890	0
200	20230911	172200	443083720	15890	15890	15890	15890	0
201	20230911	172100	443083720	15890	15890	15890	15890	0
202	20230911	172000	443083720	15890	15890	15890	15890	0
203	20230911	171900	443083720	15890	15890	15890	15890	0
204	20230911	171800	443083720	15890	15890	15890	15890	0
205	20230911	171700	443083720	15890	15890	15890	15890	0
206	20230911	171600	443083720	15890	15890	15890	15890	0
207	20230911	171500	443083720	15890	15890	15890	15890	0
208	20230911	171400	443083720	15890	15890	15890	15890	0
209	20230911	171300	443083720	15890	15890	15890	15890	0
210	20230911	171200	443083720	15890	15890	15890	15890	0
211	20230911	171100	443083720	15890	15890	15890	15890	0
212	20230911	171000	443083720	15890	15890	15890	15890	726
213	20230911	170900	443083720	15890	15890	15890	15890	0
214	20230911	170800	443083720	15890	15890	15890	15890	0
215	20230911	170700	443083720	15890	15890	15890	15890	0
216	20230911	170600	443083720	15890	15890	15890	15890	0
217	20230911	170500	443083720	15890	15890	15890	15890	0
218	20230911	170400	443083720	15890	15890	15890	15890	0
219	20230911	170300	443083720	15890	15890	15890	15890	0
220	20230911	170200	443083720	15890	15890	15890	15890	0
221	20230911	170100	443083720	15890	15890	15890	15890	0
222	20230911	170000	443083720	15890	15890	15890	15890	0
223	20230911	165900	443083720	15890	15890	15890	15890	0
224	20230911	165800	443083720	15890	15890	15890	15890	0
225	20230911	165700	443083720	15890	15890	15890	15890	0
226	20230911	165600	443083720	15890	15890	15890	15890	0
227	20230911	165500	443083720	15890	15890	15890	15890	0
228	20230911	165400	443083720	15890	15890	15890	15890	0
229	20230911	165300	443083720	15890	15890	15890	15890	0
230	20230911	165200	443083720	15890	15890	15890	15890	0
231	20230911	165100	443083720	15890	15890	15890	15890	0
232	20230911	165000	443083720	15890	15890	15890	15890	0
233	20230911	164900	443083720	15890	15890	15890	15890	0
234	20230911	164800	443083720	15890	15890	15890	15890	0
235	20230911	164700	443083720	15890	15890	15890	15890	0
236	20230911	164600	443083720	15890	15890	15890	15890	0
237	20230911	164500	443083720	15890	15890	15890	15890	0
238	20230911	164400	443083720	15890	15890	15890	15890	0
239	20230911	164300	443083720	15890	15890	15890	15890	0
240	20230911	164200	443083720	15890	15890	15890	15890	0
241	20230911	164100	443083720	15890	15890	15890	15890	0
242	20230911	164000	443083720	15890	15890	15890	15890	726
243	20230911	163900	443083720	15890	15890	15890	15890	0
244	20230911	163800	443083720	15890	15890	15890	15890	0
245	20230911	163700	443083720	15890	15890	15890	15890	0
246	20230911	163600	443083720	15890	15890	15890	15890	0
247	20230911	163500	443083720	15890	15890	15890	15890	0
248	20230911	163400	443083720	15890	15890	15890	15890	0
249	20230911	163300	443083720	15890	15890	15890	15890	0
250	20230911	163200	443083720	15890	15890	15890	15890	0
251	20230911	163100	443083720	15890	15890	15890	15890	0
252	20230911	163000	443083720	15890	15890	15890	15890	0
253	20230911	162900	443083720	15890	15890	15890	15890	0
254	20230911	162800	443083720	15890	15890	15890	15890	0
255	20230911	162700	443083720	15890	15890	15890	15890	0
256	20230911	162600	443083720	15890	15890	15890	15890	0
257	20230911	162500	443083720	15890	15890	15890	15890	0
258	20230911	162400	443083720	15890	15890	15890	15890	0
259	20230911	162300	443083720	15890	15890	15890	15890	0
260	20230911	162200	443083720	15890	15890	15890	15890	0
261	20230911	162100	443083720	15890	15890	15890	15890	0
262	20230911	162000	443083720	15890	15890	15890	15890	0
263	20230911	161900	443083720	15890	15890	15890	15890	0
264	20230911	161800	443083720	15890	15890	15890	15890	0
265	20230911	161700	443083720	15890	15890	15890	15890	0
266	20230911	161600	443083720	15890	15890	15890	15890	0
267	20230911	161500	443083720	15890	15890	15890	15890	0
268	20230911	161400	443083720	15890	15890	15890	15890	0
269	20230911	161300	443083720	15890	15890	15890	15890	0
270	20230911	161200	443083720	15890	15890	15890	15890	0
271	20230911	161100	443083720	15890	15890	15890	15890	0
272	20230911	161000	443083720	15890	15890	15890	15890	726
273	20230911	160900	443083720	15890	15890	15890	15890	0
274	20230911	160800	443083720	15890	15890	15890	15890	0
275	20230911	160700	443083720	15890	15890	15890	15890	0
276	20230911	160600	443083720	15890	15890	15890	15890	0
277	20230911	160500	443083720	15890	15890	15890	15890	0
278	20230911	160400	443083720	15890	15890	15890	15890	0
279	20230911	160300	443083720	15890	15890	15890	15890	0
280	20230911	160200	443083720	15890	15890	15890	15890	0
281	20230911	160100	443083720	15890	15890	15890	15890	0
282	20230911	160000	443083720	15890	15890	15890	15890	0
283	20230911	155900	443083720	15890	15890	15890	15890	0
284	20230911	155800	443083720	15890	15890	15890	15890	0
285	20230911	155700	443083720	15890	15890	15890	15890	0
286	20230911	155600	443083720	15890	15890	15890	15890	0
287	20230911	155500	443083720	15890	15890	15890	15890	0
288	20230911	155400	443083720	15890	15890	15890	15890	0
289	20230911	155300	443083720	15890	15890	15890	15890	0
290	20230911	155200	443083720	15890	15890	15890	15890	0
291	20230911	155100	443083720	15890	15890	15890	15890	0
292	20230911	155000	443083720	15890	15890	15890	15890	0
293	20230911	154900	443083720	15890	15890	15890	15890	0
294	20230911	154800	443083720	15890	15890	15890	15890	0
295	20230911	154700	443083720	15890	15890	15890	15890	0
296	20230911	154600	443083720	15890	15890	15890	15890	0
297	20230911	154500	443083720	15890	15890	15890	15890	0
298	20230911	154400	443083720	15890	15890	15890	15890	0
299	20230911	154300	443083720	15890	15890	15890	15890	0
300	20230911	154200	443083720	15890	15890	15890	15890	0
301	20230911	154100	443083720	15890	15890	15890	15890	0
302	20230911	154000	443083720	15890	15890	15890	15890	726
303	20230911	153900	443083720	15890	15890	15890	15890	0
304	20230911	153800	443083720	15890	15890	15890	15890	0
305	20230911	153700	443083720	15890	15890	15890	15890	0
306	20230911	153600	443083720	15890	15890	15890	15890	0
307	20230911	153500	443083720	15890	15890	15890	15890	0
308	20230911	153400	443083720	15890	15890	15890	15890	0
309	20230911	153300	443083720	15890	15890	15890	15890	0
310	20230911	153200	443083720	15890	15890	15890	15890	0
311	20230911	153100	443083720	15890	15890	15890	15890	0
312	20230911	153000	443083720	15890	15890	15890	15890	726
313	20230911	152900	431547580	15920	15920	15920	15920	0
314	20230911	152800	431547580	15920	15920	15920	15920	0
315	20230911	152700	431547580	15920	15920	15920	15920	0
316	20230911	152600	431547580	15920	15920	15920	15920	0
317	20230911	152500	431547580	15920	15920	15920	15920	0
318	20230911	152400	431547580	15920	15920	15920	15920	0
319	20230911	152300	431547580	15920	15920	15920	15920	0
320	20230911	152200	431547580	15920	15920	15920	15920	0
321	20230911	152100	431547580	15920	15920	15920	15920	0
322	20230911	152000	431547580	15920	15920	15920	15920	0
323	20230911	151900	431547580	15920	15910	15920	15900	107
324	20230911	151800	429846170	15910	15910	15910	15910	4
325	20230911	151700	429782530	15910	15930	15930	15910	4
326	20230911	151600	429718870	15900	15900	15900	15900	0
327	20230911	151500	429718870	15900	15910	15910	15900	53
328	20230911	151400	428876070	15930	15930	15930	15930	311
329	20230911	151300	423921840	15930	15930	15930	15930	2
330	20230911	151200	423889980	15940	15930	15940	15930	4
331	20230911	151100	423826230	15940	15940	15940	15940	0
332	20230911	151000	423826230	15940	15940	15940	15940	0
333	20230911	150900	423826230	15940	15930	15940	15930	51
334	20230911	150800	423013790	15940	15930	15940	15930	52
335	20230911	150700	422185420	15940	15930	15940	15930	166
336	20230911	150600	419541030	15930	15930	15930	15900	40
337	20230911	150500	418904220	15940	15940	15940	15940	0
338	20230911	150400	418904220	15940	15940	15940	15940	0
339	20230911	150300	418904220	15940	15940	15940	15940	1
340	20230911	150200	418888280	15920	15920	15920	15920	1
341	20230911	150100	418872360	15920	15920	15920	15920	0
342	20230911	150000	418872360	15920	15920	15920	15920	3
343	20230911	145900	418824600	15920	15920	15920	15920	0
344	20230911	145800	418824600	15920	15910	15920	15910	193
345	20230911	145700	415753960	15910	15910	15910	15910	29
346	20230911	145600	415292570	15920	15920	15920	15920	5
347	20230911	145500	415212970	15920	15920	15920	15920	3
348	20230911	145400	415165210	15910	15910	15910	15910	21
349	20230911	145300	414831100	15920	15920	15920	15920	1
350	20230911	145200	414815180	15920	15920	15920	15920	1
351	20230911	145100	414799260	15900	15900	15920	15900	115
352	20230911	145000	412970740	15920	15920	15920	15900	8
353	20230911	144900	412843500	15910	15910	15910	15910	1
354	20230911	144800	412827590	15920	15920	15920	15920	0
355	20230911	144700	412827590	15920	15920	15920	15920	0
356	20230911	144600	412827590	15920	15920	15920	15920	0
357	20230911	144500	412827590	15920	15910	15920	15910	8
358	20230911	144400	412700300	15910	15910	15910	15910	2
359	20230911	144300	412668480	15910	15910	15910	15910	0
360	20230911	144200	412668480	15910	15910	15910	15910	0
361	20230911	144100	412668480	15910	15900	15910	15900	5
362	20230911	144000	412588970	15890	15890	15890	15890	22
363	20230911	143900	412239390	15880	15880	15880	15880	1
364	20230911	143800	412223510	15890	15880	15890	15880	3
365	20230911	143700	412175860	15870	15880	15900	15870	118
366	20230911	143600	410302840	15880	15910	15910	15880	32
367	20230911	143500	409794650	15970	15940	15970	15940	301
368	20230911	143400	404990930	15960	15960	15960	15960	0
369	20230911	143300	404990930	15960	15960	15960	15960	0
370	20230911	143200	404990930	15960	15960	15960	15960	0
371	20230911	143100	404990930	15960	15960	15960	15960	0
372	20230911	143000	404990930	15960	15960	15960	15960	0
373	20230911	142900	404990930	15960	15960	15960	15960	0
374	20230911	142800	404990930	15960	15960	15960	15960	0
375	20230911	142700	404990930	15960	15960	15960	15960	0
376	20230911	142600	404990930	15960	15960	15960	15960	0
377	20230911	142500	404990930	15960	15950	15960	15950	3
378	20230911	142400	404943070	15960	15870	15960	15870	239
379	20230911	142300	401150050	15870	15870	15870	15870	0
380	20230911	142200	401150050	15870	15870	15870	15870	434
381	20230911	142100	394262470	15870	15870	15870	15870	101
382	20230911	142000	392659600	15870	15870	15870	15870	13
383	20230911	141900	392453290	15870	15870	15870	15870	100
384	20230911	141800	390866290	15870	15910	15910	15860	270
385	20230911	141700	386582740	15870	15870	15870	15870	41
386	20230911	141600	385932070	15860	15860	15860	15860	10
387	20230911	141500	385773470	15860	15900	15900	15860	690
388	20230911	141400	374824130	15900	15950	15950	15900	323
389	20230911	141300	369677490	16020	16020	16020	16020	0
390	20230911	141200	369677490	16020	16020	16020	15950	37
391	20230911	141100	369086150	16020	16020	16020	16020	0
392	20230911	141000	369086150	16020	16020	16020	16020	21
393	20230911	140900	368749730	16040	16040	16040	16040	0
394	20230911	140800	368749730	16040	16040	16040	16040	0
395	20230911	140700	368749730	16040	15990	16040	15950	819
396	20230911	140600	355632370	15990	15990	15990	15990	12
397	20230911	140500	355440490	16030	16000	16030	15990	322
398	20230911	140400	350288470	16020	16020	16020	16020	0
399	20230911	140300	350288470	16020	16010	16020	16010	7
400	20230911	140200	350176390	16030	16030	16030	16030	0
401	20230911	140100	350176390	16030	16030	16030	16030	0
402	20230911	140000	350176390	16030	16030	16030	16030	0
403	20230911	135900	350176390	16030	16030	16030	16030	0
404	20230911	135800	350176390	16030	16030	16040	16030	3
405	20230911	135700	350128290	16030	16010	16040	16010	15
406	20230911	135600	349887890	16010	16010	16010	16010	5
407	20230911	135500	349807840	16030	16000	16030	16000	91
408	20230911	135400	348351810	16040	16040	16040	16040	1
409	20230911	135300	348335770	16000	16000	16000	16000	20
410	20230911	135200	348015770	16040	16040	16040	16040	1
411	20230911	135100	347999730	16000	16050	16050	16000	21
412	20230911	135000	347663680	16050	16050	16050	16050	0
413	20230911	134900	347663680	16050	16040	16050	16040	10
414	20230911	134800	347503190	16050	16050	16050	16050	0
415	20230911	134700	347503190	16050	16050	16050	16050	3
416	20230911	134600	347455040	16060	16050	16060	16050	71
417	20230911	134500	346315480	16050	16060	16070	16050	34
418	20230911	134400	345769750	16050	16050	16050	16050	172
419	20230911	134300	343009150	16050	16050	16050	16050	127
420	20230911	134200	340970800	16050	16050	16050	16050	0
421	20230911	134100	340970800	16050	16050	16050	16050	1
422	20230911	134000	340954750	16050	15980	16050	15950	1078
423	20230911	133900	323711420	15980	15980	15980	15980	113
424	20230911	133800	321905680	15980	15970	15980	15970	532
425	20230911	133700	313404420	15980	15970	15980	15960	43
426	20230911	133600	312717710	15970	15970	15970	15970	56
427	20230911	133500	311823390	15980	15980	15980	15980	0
428	20230911	133400	311823390	15980	15980	15980	15980	0
429	20230911	133300	311823390	15980	15980	15980	15980	0
430	20230911	133200	311823390	15980	15980	15980	15980	0
431	20230911	133100	311823390	15980	15980	15980	15980	0
432	20230911	133000	311823390	15980	15970	15980	15970	21
433	20230911	132900	311487820	15980	15980	15980	15980	0
434	20230911	132800	311487820	15980	15980	15980	15980	20
435	20230911	132700	311168220	15980	15920	15980	15920	1315
436	20230911	132600	290205730	15920	15900	15920	15900	250
437	20230911	132500	286228180	15900	15900	15900	15900	49
438	20230911	132400	285449080	15900	15900	15900	15900	1
439	20230911	132300	285433180	15900	15900	15900	15900	0
440	20230911	132200	285433180	15900	15900	15900	15900	0
441	20230911	132100	285433180	15900	15900	15900	15900	1
442	20230911	132000	285417280	15870	15870	15870	15870	10
443	20230911	131900	285258580	15900	15900	15900	15900	0
444	20230911	131800	285258580	15900	15870	15900	15870	11
445	20230911	131700	285083980	15920	15920	15920	15920	0
446	20230911	131600	285083980	15920	15920	15920	15920	0
447	20230911	131500	285083980	15920	15920	15920	15920	0
448	20230911	131400	285083980	15920	15920	15920	15920	0
449	20230911	131300	285083980	15920	15920	15920	15920	0
450	20230911	131200	285083980	15920	15920	15920	15920	0
451	20230911	131100	285083980	15920	15920	15920	15920	0
452	20230911	131000	285083980	15920	15920	15920	15920	0
453	20230911	130900	285083980	15920	15910	15920	15910	3
454	20230911	130800	285036230	15920	15920	15920	15920	1
455	20230911	130700	285020310	15860	15860	15860	15860	36
456	20230911	130600	284449350	15850	15860	15860	15850	95
457	20230911	130500	282943450	15870	15870	15870	15870	0
458	20230911	130400	282943450	15870	15870	15870	15870	114
459	20230911	130300	281134270	15930	15930	15930	15930	0
460	20230911	130200	281134270	15930	15930	15930	15930	10
461	20230911	130100	280974970	15930	15930	15930	15930	0
462	20230911	130000	280974970	15930	15860	15930	15860	4
463	20230911	125900	280911460	15860	15860	15860	15860	6
464	20230911	125800	280816300	15930	15920	15930	15920	93
465	20230911	125700	279335270	15920	15920	15920	15920	1
466	20230911	125600	279319350	15890	15890	15890	15890	10
467	20230911	125500	279160450	15920	15920	15920	15920	0
468	20230911	125400	279160450	15920	15900	15920	15900	44
469	20230911	125300	278460210	15920	15920	15920	15920	1
470	20230911	125200	278444290	15940	15910	15940	15900	4
471	20230911	125100	278380640	15950	15950	15950	15950	0
472	20230911	125000	278380640	15950	15950	15950	15950	0
473	20230911	124900	278380640	15950	15950	15950	15950	1
474	20230911	124800	278364690	15980	15980	15980	15980	0
475	20230911	124700	278364690	15980	15980	15980	15980	0
476	20230911	124600	278364690	15980	15930	15980	15890	1677
477	20230911	124500	251618170	15930	15880	15930	15880	55
478	20230911	124400	250744640	15910	15910	15910	15910	106
479	20230911	124300	249058180	15910	15880	15910	15880	390
480	20230911	124200	242858650	15880	15870	15880	15870	186
481	20230911	124100	239905250	15870	15870	15870	15870	1
482	20230911	124000	239889380	15870	15870	15870	15870	0
483	20230911	123900	239889380	15870	15870	15870	15870	1
484	20230911	123800	239873510	15880	15870	15880	15870	48
485	20230911	123700	239111660	15870	15870	15870	15870	1
486	20230911	123600	239095790	15860	15850	15880	15850	51
487	20230911	123500	238287070	15850	15850	15850	15850	50
488	20230911	123400	237494570	15880	15880	15880	15880	4
489	20230911	123300	237431050	15880	15880	15880	15880	111
490	20230911	123200	235668370	15880	15880	15880	15880	78
491	20230911	123100	234429730	15870	15870	15870	15870	0
492	20230911	123000	234429730	15870	15870	15870	15870	28
493	20230911	122900	233985370	15870	15870	15880	15870	113
494	20230911	122800	232192050	15880	15880	15880	15880	66
495	20230911	122700	231143970	15880	15880	15880	15880	3
496	20230911	122600	231096330	15880	15870	15880	15870	115
497	20230911	122500	229271170	15870	15870	15870	15870	0
498	20230911	122400	229271170	15870	15870	15870	15870	41
499	20230911	122300	228620500	15870	15870	15870	15870	25
500	20230911	122200	228223750	15870	15870	15870	15870	1
501	20230911	122100	228207880	15870	15860	15870	15860	108
502	20230911	122000	226494990	15860	15860	15860	15860	0
503	20230911	121900	226494990	15860	15860	15860	15860	0
504	20230911	121800	226494990	15860	15860	15860	15860	3
505	20230911	121700	226447410	15860	15860	15860	15860	0
506	20230911	121600	226447410	15860	15840	15860	15840	9
507	20230911	121500	226304810	15840	15840	15840	15840	1
508	20230911	121400	226288970	15830	15830	15830	15830	372
509	20230911	121300	220400210	15840	15840	15840	15840	0
510	20230911	121200	220400210	15840	15830	15840	15830	305
511	20230911	121100	215572050	15830	15830	15830	15830	0
512	20230911	121000	215572050	15830	15830	15830	15830	0
513	20230911	120900	215572050	15830	15830	15830	15830	0
514	20230911	120800	215572050	15830	15830	15830	15830	0
515	20230911	120700	215572050	15830	15820	15830	15810	65
516	20230911	120600	214544240	15820	15820	15820	15820	7
517	20230911	120500	214433500	15820	15820	15820	15820	44
518	20230911	120400	213737420	15820	15820	15820	15820	0
519	20230911	120300	213737420	15820	15820	15820	15820	2
520	20230911	120200	213705780	15820	15820	15820	15820	0
521	20230911	120100	213705780	15820	15820	15820	15820	0
522	20230911	120000	213705780	15820	15820	15820	15820	20
523	20230911	115900	213389380	15820	15820	15820	15820	39
524	20230911	115800	212772400	15820	15820	15820	15820	0
525	20230911	115700	212772400	15820	15820	15820	15820	1
526	20230911	115600	212756580	15810	15810	15810	15810	0
527	20230911	115500	212756580	15810	15810	15810	15810	0
528	20230911	115400	212756580	15810	15810	15810	15810	0
529	20230911	115300	212756580	15810	15810	15810	15810	0
530	20230911	115200	212756580	15810	15810	15810	15810	1
531	20230911	115100	212740770	15810	15810	15810	15810	1
532	20230911	115000	212724960	15820	15810	15820	15810	31
533	20230911	114900	212234640	15820	15820	15820	15820	1
534	20230911	114800	212218820	15820	15800	15820	15800	18
535	20230911	114700	211934400	15820	15820	15820	15820	0
536	20230911	114600	211934400	15820	15800	15820	15800	3
537	20230911	114500	211886980	15820	15820	15820	15820	0
538	20230911	114400	211886980	15820	15820	15820	15820	0
539	20230911	114300	211886980	15820	15820	15820	15820	0
540	20230911	114200	211886980	15820	15800	15820	15800	72
541	20230911	114100	210748740	15800	15800	15800	15800	0
542	20230911	114000	210748740	15800	15800	15800	15800	0
543	20230911	113900	210748740	15800	15800	15800	15800	0
544	20230911	113800	210748740	15800	15800	15800	15800	0
545	20230911	113700	210748740	15800	15800	15800	15800	0
546	20230911	113600	210748740	15800	15800	15800	15800	0
547	20230911	113500	210748740	15800	15800	15800	15800	0
548	20230911	113400	210748740	15800	15800	15800	15800	0
549	20230911	113300	210748740	15800	15800	15800	15800	0
550	20230911	113200	210748740	15800	15720	15800	15720	447
551	20230911	113100	203697900	15720	15720	15720	15720	54
552	20230911	113000	202849020	15720	15720	15720	15720	0
553	20230911	112900	202849020	15720	15720	15720	15720	0
554	20230911	112800	202849020	15720	15720	15720	15720	0
555	20230911	112700	202849020	15720	15720	15720	15720	0
556	20230911	112600	202849020	15720	15720	15720	15720	4
557	20230911	112500	202786140	15710	15710	15710	15710	0
558	20230911	112400	202786140	15710	15750	15750	15710	1381
559	20230911	112300	181075820	15830	15830	15830	15830	0
560	20230911	112200	181075820	15830	15830	15830	15830	5
561	20230911	112100	180996670	15830	15830	15830	15830	1
562	20230911	112000	180980840	15750	15750	15750	15750	0
563	20230911	111900	180980840	15750	15750	15750	15750	0
564	20230911	111800	180980840	15750	15750	15750	15750	0
565	20230911	111700	180980840	15750	15750	15750	15750	0
566	20230911	111600	180980840	15750	15750	15750	15750	0
567	20230911	111500	180980840	15750	15750	15750	15750	0
568	20230911	111400	180980840	15750	15750	15750	15750	0
569	20230911	111300	180980840	15750	15750	15750	15750	0
570	20230911	111200	180980840	15750	15750	15750	15750	1
571	20230911	111100	180965090	15750	15750	15750	15750	0
572	20230911	111000	180965090	15750	15750	15750	15750	5
573	20230911	110900	180886340	15750	15820	15820	15750	5
574	20230911	110800	180807310	15830	15830	15830	15830	0
575	20230911	110700	180807310	15830	15830	15830	15830	0
576	20230911	110600	180807310	15830	15760	15830	15750	171
577	20230911	110500	178113250	15840	15840	15840	15840	0
578	20230911	110400	178113250	15840	15840	15840	15840	1
579	20230911	110300	178097410	15760	15760	15760	15760	100
580	20230911	110200	176521410	15760	15830	15830	15760	30
581	20230911	110100	176048540	15840	15840	15840	15840	0
582	20230911	110000	176048540	15840	15840	15840	15840	0
583	20230911	105900	176048540	15840	15820	15850	15820	344
584	20230911	105800	170604090	15810	15760	15810	15760	578
585	20230911	105700	161471360	15760	15760	15760	15760	3
586	20230911	105600	161424080	15760	15760	15760	15760	0
587	20230911	105500	161424080	15760	15760	15760	15760	0
588	20230911	105400	161424080	15760	15760	15760	15760	0
589	20230911	105300	161424080	15760	15760	15760	15750	45
590	20230911	105200	160715040	15760	15760	15760	15760	21
591	20230911	105100	160384080	15760	15760	15770	15760	309
592	20230911	105000	155514150	15760	15760	15760	15760	32
593	20230911	104900	155009830	15760	15760	15760	15760	1
594	20230911	104800	154994070	15760	15760	15760	15760	0
595	20230911	104700	154994070	15760	15760	15760	15760	0
596	20230911	104600	154994070	15760	15770	15770	15760	16
597	20230911	104500	154741870	15760	15760	15760	15760	0
598	20230911	104400	154741870	15760	15760	15760	15760	17
599	20230911	104300	154473950	15800	15800	15800	15800	0
600	20230911	104200	154473950	15800	15800	15800	15800	0
601	20230911	104100	154473950	15800	15800	15800	15800	230
602	20230911	104000	150839950	15800	15800	15800	15800	359
603	20230911	103900	145167750	15800	15810	15810	15800	55
604	20230911	103800	144298680	15810	15810	15810	15810	7
605	20230911	103700	144188010	15810	15810	15810	15810	0
606	20230911	103600	144188010	15810	15810	15810	15810	1
607	20230911	103500	144172200	15800	15810	15810	15800	10
608	20230911	103400	144014180	15800	15800	15800	15800	2
609	20230911	103300	143982580	15810	15810	15810	15810	0
610	20230911	103200	143982580	15810	15810	15810	15810	10
611	20230911	103100	143824480	15810	15810	15810	15810	1
612	20230911	103000	143808670	15810	15750	15810	15750	10
613	20230911	102900	143651050	15750	15750	15750	15750	3
614	20230911	102800	143603800	15740	15740	15740	15740	0
615	20230911	102700	143603800	15740	15740	15740	15740	0
616	20230911	102600	143603800	15740	15740	15740	15740	0
617	20230911	102500	143603800	15740	15770	15770	15740	70
618	20230911	102400	142500580	15810	15810	15810	15810	2
619	20230911	102300	142468960	15810	15810	15810	15810	36
620	20230911	102200	141899800	15810	15810	15810	15810	0
621	20230911	102100	141899800	15810	15810	15810	15810	76
622	20230911	102000	140698240	15810	15810	15810	15810	0
623	20230911	101900	140698240	15810	15810	15810	15810	0
624	20230911	101800	140698240	15810	15810	15810	15810	3
625	20230911	101700	140650810	15810	15810	15810	15810	0
626	20230911	101600	140650810	15810	15810	15810	15810	0
627	20230911	101500	140650810	15810	15810	15810	15810	5
628	20230911	101400	140571760	15820	15820	15820	15820	0
629	20230911	101300	140571760	15820	15820	15820	15820	2
630	20230911	101200	140540120	15820	15800	15820	15730	31
631	20230911	101100	140050860	15820	15820	15820	15820	0
632	20230911	101000	140050860	15820	15820	15820	15820	1
633	20230911	100900	140035040	15800	15800	15800	15800	5
634	20230911	100800	139956040	15800	15800	15800	15800	3
635	20230911	100700	139908640	15830	15830	15830	15830	0
636	20230911	100600	139908640	15830	15830	15830	15830	0
637	20230911	100500	139908640	15830	15830	15830	15830	0
638	20230911	100400	139908640	15830	15830	15830	15830	0
639	20230911	100300	139908640	15830	15830	15830	15830	0
640	20230911	100200	139908640	15830	15820	15830	15820	2
641	20230911	100100	139876990	15830	15740	15830	15740	238
642	20230911	100000	136127750	15770	15770	15770	15770	0
643	20230911	095900	136127750	15770	15730	15770	15730	2
644	20230911	095800	136096250	15770	15770	15770	15770	0
645	20230911	095700	136096250	15770	15740	15770	15720	25
646	20230911	095600	135702760	15760	15780	15780	15760	433
647	20230911	095500	128878200	15770	15770	15770	15770	48
648	20230911	095400	128121240	15760	15760	15760	15760	0
649	20230911	095300	128121240	15760	15760	15760	15760	515
650	20230911	095200	120004840	15760	15730	15760	15710	101
651	20230911	095100	118417420	15760	15760	15760	15760	1
652	20230911	095000	118401660	15760	15720	15760	15720	29
653	20230911	094900	117944980	15760	15740	15760	15710	460
654	20230911	094800	110716140	15800	15750	15800	15750	10
655	20230911	094700	110558540	15830	15820	15830	15820	7
656	20230911	094600	110447790	15820	15820	15820	15820	2
657	20230911	094500	110416150	15830	15830	15830	15830	0
658	20230911	094400	110416150	15830	15830	15830	15830	1
659	20230911	094300	110400320	15830	15830	15830	15830	11
660	20230911	094200	110226190	15830	15830	15830	15830	4
661	20230911	094100	110162870	15830	15830	15830	15830	0
662	20230911	094000	110162870	15830	15710	15830	15710	30
663	20230911	093900	109691100	15830	15830	15830	15830	0
664	20230911	093800	109691100	15830	15820	15830	15700	67
665	20230911	093700	108637430	15820	15810	15820	15750	238
666	20230911	093600	104874760	15810	15750	15810	15750	58
667	20230911	093500	103961200	15810	15750	15810	15750	202
668	20230911	093400	100779460	15750	15740	15750	15650	15
669	20230911	093300	100543850	15740	15750	15750	15650	42
670	20230911	093200	99885850	15740	15650	15740	15650	6
671	20230911	093100	99791770	15750	15750	15750	15750	0
672	20230911	093000	99791770	15750	15750	15750	15750	1
673	20230911	092900	99776020	15750	15750	15750	15750	1
674	20230911	092800	99760270	15650	15650	15650	15650	30
675	20230911	092700	99290770	15650	15650	15650	15650	1
676	20230911	092600	99275120	15750	15750	15750	15750	82
677	20230911	092500	97983620	15750	15750	15750	15750	1
678	20230911	092400	97967870	15630	15640	15640	15630	50
679	20230911	092300	97186360	15640	15640	15640	15640	0
680	20230911	092200	97186360	15640	15640	15640	15640	0
681	20230911	092100	97186360	15640	15640	15640	15630	102
682	20230911	092000	95591320	15630	15630	15630	15630	0
683	20230911	091900	95591320	15630	15640	15640	15630	200
684	20230911	091800	92465140	15640	15640	15640	15640	200
685	20230911	091700	89337140	15630	15630	15630	15630	0
686	20230911	091600	89337140	15630	15670	15670	15630	648
687	20230911	091500	79198320	15700	15740	15740	15700	422
688	20230911	091400	72558560	15740	15740	15740	15740	331
689	20230911	091300	67348620	15750	15750	15750	15750	3
690	20230911	091200	67301370	15750	15750	15750	15750	0
691	20230911	091100	67301370	15750	15660	15750	15660	444
692	20230911	091000	60321330	15660	15660	15660	15660	10
693	20230911	090900	60164730	15660	15660	15660	15660	100
694	20230911	090800	58598730	15750	15650	15750	15650	261
695	20230911	090700	54493980	15750	15750	15750	15750	12
696	20230911	090600	54304980	15650	15750	15750	15640	926
697	20230911	090500	39813800	15660	15660	15660	15660	100
698	20230911	090400	38247800	15660	15630	15660	15630	71
699	20230911	090300	37137770	15630	15660	15660	15610	1598
700	20230911	090200	12172400	15660	15700	15750	15660	88
701	20230911	090100	10790380	15750	15770	15770	15750	480
702	20230911	090000	3227700	15900	15900	15900	15900	203