KissMeData/241790/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202500	825305860	15630	15630	15630	15630	637
3	20230906	202400	825305860	15630	15630	15630	15630	0
4	20230906	202300	825305860	15630	15630	15630	15630	0
5	20230906	202200	825305860	15630	15630	15630	15630	0
6	20230906	202100	825305860	15630	15630	15630	15630	0
7	20230906	202000	825305860	15630	15630	15630	15630	0
8	20230906	201900	825305860	15630	15630	15630	15630	0
9	20230906	201800	825305860	15630	15630	15630	15630	0
10	20230906	201700	825305860	15630	15630	15630	15630	0
11	20230906	201600	825305860	15630	15630	15630	15630	0
12	20230906	201500	825305860	15630	15630	15630	15630	0
13	20230906	201400	825305860	15630	15630	15630	15630	0
14	20230906	201300	825305860	15630	15630	15630	15630	0
15	20230906	201200	825305860	15630	15630	15630	15630	0
16	20230906	201100	825305860	15630	15630	15630	15630	0
17	20230906	201000	825305860	15630	15630	15630	15630	0
18	20230906	200900	825305860	15630	15630	15630	15630	0
19	20230906	200800	825305860	15630	15630	15630	15630	0
20	20230906	200700	825305860	15630	15630	15630	15630	0
21	20230906	200600	825305860	15630	15630	15630	15630	0
22	20230906	200500	825305860	15630	15630	15630	15630	0
23	20230906	200400	825305860	15630	15630	15630	15630	0
24	20230906	200300	825305860	15630	15630	15630	15630	0
25	20230906	200200	825305860	15630	15630	15630	15630	0
26	20230906	200100	825305860	15630	15630	15630	15630	0
27	20230906	200000	825305860	15630	15630	15630	15630	0
28	20230906	195900	825305860	15630	15630	15630	15630	0
29	20230906	195800	825305860	15630	15630	15630	15630	0
30	20230906	195700	825305860	15630	15630	15630	15630	0
31	20230906	195600	825305860	15630	15630	15630	15630	0
32	20230906	195500	825305860	15630	15630	15630	15630	637
33	20230906	195400	825305860	15630	15630	15630	15630	0
34	20230906	195300	825305860	15630	15630	15630	15630	0
35	20230906	195200	825305860	15630	15630	15630	15630	0
36	20230906	195100	825305860	15630	15630	15630	15630	0
37	20230906	195000	825305860	15630	15630	15630	15630	0
38	20230906	194900	825305860	15630	15630	15630	15630	0
39	20230906	194800	825305860	15630	15630	15630	15630	0
40	20230906	194700	825305860	15630	15630	15630	15630	0
41	20230906	194600	825305860	15630	15630	15630	15630	0
42	20230906	194500	825305860	15630	15630	15630	15630	0
43	20230906	194400	825305860	15630	15630	15630	15630	0
44	20230906	194300	825305860	15630	15630	15630	15630	0
45	20230906	194200	825305860	15630	15630	15630	15630	0
46	20230906	194100	825305860	15630	15630	15630	15630	0
47	20230906	194000	825305860	15630	15630	15630	15630	0
48	20230906	193900	825305860	15630	15630	15630	15630	0
49	20230906	193800	825305860	15630	15630	15630	15630	0
50	20230906	193700	825305860	15630	15630	15630	15630	0
51	20230906	193600	825305860	15630	15630	15630	15630	0
52	20230906	193500	825305860	15630	15630	15630	15630	0
53	20230906	193400	825305860	15630	15630	15630	15630	0
54	20230906	193300	825305860	15630	15630	15630	15630	0
55	20230906	193200	825305860	15630	15630	15630	15630	0
56	20230906	193100	825305860	15630	15630	15630	15630	0
57	20230906	193000	825305860	15630	15630	15630	15630	0
58	20230906	192900	825305860	15630	15630	15630	15630	0
59	20230906	192800	825305860	15630	15630	15630	15630	0
60	20230906	192700	825305860	15630	15630	15630	15630	0
61	20230906	192600	825305860	15630	15630	15630	15630	0
62	20230906	192500	825305860	15630	15630	15630	15630	637
63	20230906	192400	825305860	15630	15630	15630	15630	0
64	20230906	192300	825305860	15630	15630	15630	15630	0
65	20230906	192200	825305860	15630	15630	15630	15630	0
66	20230906	192100	825305860	15630	15630	15630	15630	0
67	20230906	192000	825305860	15630	15630	15630	15630	0
68	20230906	191900	825305860	15630	15630	15630	15630	0
69	20230906	191800	825305860	15630	15630	15630	15630	0
70	20230906	191700	825305860	15630	15630	15630	15630	0
71	20230906	191600	825305860	15630	15630	15630	15630	0
72	20230906	191500	825305860	15630	15630	15630	15630	0
73	20230906	191400	825305860	15630	15630	15630	15630	0
74	20230906	191300	825305860	15630	15630	15630	15630	0
75	20230906	191200	825305860	15630	15630	15630	15630	0
76	20230906	191100	825305860	15630	15630	15630	15630	0
77	20230906	191000	825305860	15630	15630	15630	15630	0
78	20230906	190900	825305860	15630	15630	15630	15630	0
79	20230906	190800	825305860	15630	15630	15630	15630	0
80	20230906	190700	825305860	15630	15630	15630	15630	0
81	20230906	190600	825305860	15630	15630	15630	15630	0
82	20230906	190500	825305860	15630	15630	15630	15630	0
83	20230906	190400	825305860	15630	15630	15630	15630	0
84	20230906	190300	825305860	15630	15630	15630	15630	0
85	20230906	190200	825305860	15630	15630	15630	15630	0
86	20230906	190100	825305860	15630	15630	15630	15630	0
87	20230906	190000	825305860	15630	15630	15630	15630	0
88	20230906	185900	825305860	15630	15630	15630	15630	0
89	20230906	185800	825305860	15630	15630	15630	15630	0
90	20230906	185700	825305860	15630	15630	15630	15630	0
91	20230906	185600	825305860	15630	15630	15630	15630	0
92	20230906	185500	825305860	15630	15630	15630	15630	637
93	20230906	185400	825305860	15630	15630	15630	15630	0
94	20230906	185300	825305860	15630	15630	15630	15630	0
95	20230906	185200	825305860	15630	15630	15630	15630	0
96	20230906	185100	825305860	15630	15630	15630	15630	0
97	20230906	185000	825305860	15630	15630	15630	15630	0
98	20230906	184900	825305860	15630	15630	15630	15630	0
99	20230906	184800	825305860	15630	15630	15630	15630	0
100	20230906	184700	825305860	15630	15630	15630	15630	0
101	20230906	184600	825305860	15630	15630	15630	15630	0
102	20230906	184500	825305860	15630	15630	15630	15630	0
103	20230906	184400	825305860	15630	15630	15630	15630	0
104	20230906	184300	825305860	15630	15630	15630	15630	0
105	20230906	184200	825305860	15630	15630	15630	15630	0
106	20230906	184100	825305860	15630	15630	15630	15630	0
107	20230906	184000	825305860	15630	15630	15630	15630	0
108	20230906	183900	825305860	15630	15630	15630	15630	0
109	20230906	183800	825305860	15630	15630	15630	15630	0
110	20230906	183700	825305860	15630	15630	15630	15630	0
111	20230906	183600	825305860	15630	15630	15630	15630	0
112	20230906	183500	825305860	15630	15630	15630	15630	0
113	20230906	183400	825305860	15630	15630	15630	15630	0
114	20230906	183300	825305860	15630	15630	15630	15630	0
115	20230906	183200	825305860	15630	15630	15630	15630	0
116	20230906	183100	825305860	15630	15630	15630	15630	0
117	20230906	183000	825305860	15630	15630	15630	15630	0
118	20230906	182900	825305860	15630	15630	15630	15630	0
119	20230906	182800	825305860	15630	15630	15630	15630	0
120	20230906	182700	825305860	15630	15630	15630	15630	0
121	20230906	182600	825305860	15630	15630	15630	15630	0
122	20230906	182500	825305860	15630	15630	15630	15630	637
123	20230906	182400	825305860	15630	15630	15630	15630	0
124	20230906	182300	825305860	15630	15630	15630	15630	0
125	20230906	182200	825305860	15630	15630	15630	15630	0
126	20230906	182100	825305860	15630	15630	15630	15630	0
127	20230906	182000	825305860	15630	15630	15630	15630	0
128	20230906	181900	825305860	15630	15630	15630	15630	0
129	20230906	181800	825305860	15630	15630	15630	15630	0
130	20230906	181700	825305860	15630	15630	15630	15630	0
131	20230906	181600	825305860	15630	15630	15630	15630	0
132	20230906	181500	825305860	15630	15630	15630	15630	0
133	20230906	181400	825305860	15630	15630	15630	15630	0
134	20230906	181300	825305860	15630	15630	15630	15630	0
135	20230906	181200	825305860	15630	15630	15630	15630	0
136	20230906	181100	825305860	15630	15630	15630	15630	0
137	20230906	181000	825305860	15630	15630	15630	15630	0
138	20230906	180900	825305860	15630	15630	15630	15630	0
139	20230906	180800	825305860	15630	15630	15630	15630	0
140	20230906	180700	825305860	15630	15630	15630	15630	0
141	20230906	180600	825305860	15630	15630	15630	15630	0
142	20230906	180500	825305860	15630	15630	15630	15630	0
143	20230906	180400	825305860	15630	15630	15630	15630	0
144	20230906	180300	825305860	15630	15630	15630	15630	0
145	20230906	180200	825305860	15630	15630	15630	15630	0
146	20230906	180100	825305860	15630	15630	15630	15630	0
147	20230906	180000	825305860	15630	15630	15630	15630	0
148	20230906	175900	825305860	15630	15630	15630	15630	0
149	20230906	175800	825305860	15630	15630	15630	15630	0
150	20230906	175700	825305860	15630	15630	15630	15630	0
151	20230906	175600	825305860	15630	15630	15630	15630	0
152	20230906	175500	825305860	15630	15630	15630	15630	637
153	20230906	175400	825305860	15630	15630	15630	15630	0
154	20230906	175300	825305860	15630	15630	15630	15630	0
155	20230906	175200	825305860	15630	15630	15630	15630	0
156	20230906	175100	825305860	15630	15630	15630	15630	0
157	20230906	175000	825305860	15630	15630	15630	15630	0
158	20230906	174900	825305860	15630	15630	15630	15630	0
159	20230906	174800	825305860	15630	15630	15630	15630	0
160	20230906	174700	825305860	15630	15630	15630	15630	0
161	20230906	174600	825305860	15630	15630	15630	15630	0
162	20230906	174500	825305860	15630	15630	15630	15630	0
163	20230906	174400	825305860	15630	15630	15630	15630	0
164	20230906	174300	825305860	15630	15630	15630	15630	0
165	20230906	174200	825305860	15630	15630	15630	15630	0
166	20230906	174100	825305860	15630	15630	15630	15630	0
167	20230906	174000	825305860	15630	15630	15630	15630	0
168	20230906	173900	825305860	15630	15630	15630	15630	0
169	20230906	173800	825305860	15630	15630	15630	15630	0
170	20230906	173700	825305860	15630	15630	15630	15630	0
171	20230906	173600	825305860	15630	15630	15630	15630	0
172	20230906	173500	825305860	15630	15630	15630	15630	0
173	20230906	173400	825305860	15630	15630	15630	15630	0
174	20230906	173300	825305860	15630	15630	15630	15630	0
175	20230906	173200	825305860	15630	15630	15630	15630	0
176	20230906	173100	825305860	15630	15630	15630	15630	0
177	20230906	173000	825305860	15630	15630	15630	15630	0
178	20230906	172900	825305860	15630	15630	15630	15630	0
179	20230906	172800	825305860	15630	15630	15630	15630	0
180	20230906	172700	825305860	15630	15630	15630	15630	0
181	20230906	172600	825305860	15630	15630	15630	15630	0
182	20230906	172500	825305860	15630	15630	15630	15630	637
183	20230906	172400	825305860	15630	15630	15630	15630	0
184	20230906	172300	825305860	15630	15630	15630	15630	0
185	20230906	172200	825305860	15630	15630	15630	15630	0
186	20230906	172100	825305860	15630	15630	15630	15630	0
187	20230906	172000	825305860	15630	15630	15630	15630	0
188	20230906	171900	825305860	15630	15630	15630	15630	0
189	20230906	171800	825305860	15630	15630	15630	15630	0
190	20230906	171700	825305860	15630	15630	15630	15630	0
191	20230906	171600	825305860	15630	15630	15630	15630	0
192	20230906	171500	825305860	15630	15630	15630	15630	0
193	20230906	171400	825305860	15630	15630	15630	15630	0
194	20230906	171300	825305860	15630	15630	15630	15630	0
195	20230906	171200	825305860	15630	15630	15630	15630	0
196	20230906	171100	825305860	15630	15630	15630	15630	0
197	20230906	171000	825305860	15630	15630	15630	15630	0
198	20230906	170900	825305860	15630	15630	15630	15630	0
199	20230906	170800	825305860	15630	15630	15630	15630	0
200	20230906	170700	825305860	15630	15630	15630	15630	0
201	20230906	170600	825305860	15630	15630	15630	15630	0
202	20230906	170500	825305860	15630	15630	15630	15630	0
203	20230906	170400	825305860	15630	15630	15630	15630	0
204	20230906	170300	825305860	15630	15630	15630	15630	0
205	20230906	170200	825305860	15630	15630	15630	15630	0
206	20230906	170100	825305860	15630	15630	15630	15630	0
207	20230906	170000	825305860	15630	15630	15630	15630	0
208	20230906	165900	825305860	15630	15630	15630	15630	0
209	20230906	165800	825305860	15630	15630	15630	15630	0
210	20230906	165700	825305860	15630	15630	15630	15630	0
211	20230906	165600	825305860	15630	15630	15630	15630	0
212	20230906	165500	825305860	15630	15630	15630	15630	637
213	20230906	165400	825305860	15630	15630	15630	15630	0
214	20230906	165300	825305860	15630	15630	15630	15630	0
215	20230906	165200	825305860	15630	15630	15630	15630	0
216	20230906	165100	825305860	15630	15630	15630	15630	0
217	20230906	165000	825305860	15630	15630	15630	15630	0
218	20230906	164900	825305860	15630	15630	15630	15630	0
219	20230906	164800	825305860	15630	15630	15630	15630	0
220	20230906	164700	825305860	15630	15630	15630	15630	0
221	20230906	164600	825305860	15630	15630	15630	15630	0
222	20230906	164500	825305860	15630	15630	15630	15630	0
223	20230906	164400	825305860	15630	15630	15630	15630	0
224	20230906	164300	825305860	15630	15630	15630	15630	0
225	20230906	164200	825305860	15630	15630	15630	15630	0
226	20230906	164100	825305860	15630	15630	15630	15630	0
227	20230906	164000	825305860	15630	15630	15630	15630	0
228	20230906	163900	825305860	15630	15630	15630	15630	0
229	20230906	163800	825305860	15630	15630	15630	15630	0
230	20230906	163700	825305860	15630	15630	15630	15630	0
231	20230906	163600	825305860	15630	15630	15630	15630	0
232	20230906	163500	825305860	15630	15630	15630	15630	0
233	20230906	163400	825305860	15630	15630	15630	15630	0
234	20230906	163300	825305860	15630	15630	15630	15630	0
235	20230906	163200	825305860	15630	15630	15630	15630	0
236	20230906	163100	825305860	15630	15630	15630	15630	0
237	20230906	163000	825305860	15630	15630	15630	15630	0
238	20230906	162900	825305860	15630	15630	15630	15630	0
239	20230906	162800	825305860	15630	15630	15630	15630	0
240	20230906	162700	825305860	15630	15630	15630	15630	0
241	20230906	162600	825305860	15630	15630	15630	15630	0
242	20230906	162500	825305860	15630	15630	15630	15630	637
243	20230906	162400	825305860	15630	15630	15630	15630	0
244	20230906	162300	825305860	15630	15630	15630	15630	0
245	20230906	162200	825305860	15630	15630	15630	15630	0
246	20230906	162100	825305860	15630	15630	15630	15630	0
247	20230906	162000	825305860	15630	15630	15630	15630	0
248	20230906	161900	825305860	15630	15630	15630	15630	0
249	20230906	161800	825305860	15630	15630	15630	15630	0
250	20230906	161700	825305860	15630	15630	15630	15630	0
251	20230906	161600	825305860	15630	15630	15630	15630	0
252	20230906	161500	825305860	15630	15630	15630	15630	0
253	20230906	161400	825305860	15630	15630	15630	15630	0
254	20230906	161300	825305860	15630	15630	15630	15630	0
255	20230906	161200	825305860	15630	15630	15630	15630	0
256	20230906	161100	825305860	15630	15630	15630	15630	0
257	20230906	161000	825305860	15630	15630	15630	15630	0
258	20230906	160900	825305860	15630	15630	15630	15630	0
259	20230906	160800	825305860	15630	15630	15630	15630	0
260	20230906	160700	825305860	15630	15630	15630	15630	0
261	20230906	160600	825305860	15630	15630	15630	15630	0
262	20230906	160500	825305860	15630	15630	15630	15630	0
263	20230906	160400	825305860	15630	15630	15630	15630	0
264	20230906	160300	825305860	15630	15630	15630	15630	0
265	20230906	160200	825305860	15630	15630	15630	15630	0
266	20230906	160100	825305860	15630	15630	15630	15630	0
267	20230906	160000	825305860	15630	15630	15630	15630	0
268	20230906	155900	825305860	15630	15630	15630	15630	0
269	20230906	155800	825305860	15630	15630	15630	15630	0
270	20230906	155700	825305860	15630	15630	15630	15630	0
271	20230906	155600	825305860	15630	15630	15630	15630	0
272	20230906	155500	825305860	15630	15630	15630	15630	637
273	20230906	155400	825305860	15630	15630	15630	15630	0
274	20230906	155300	825305860	15630	15630	15630	15630	0
275	20230906	155200	825305860	15630	15630	15630	15630	0
276	20230906	155100	825305860	15630	15630	15630	15630	0
277	20230906	155000	825305860	15630	15630	15630	15630	0
278	20230906	154900	825305860	15630	15630	15630	15630	0
279	20230906	154800	825305860	15630	15630	15630	15630	0
280	20230906	154700	825305860	15630	15630	15630	15630	0
281	20230906	154600	825305860	15630	15630	15630	15630	0
282	20230906	154500	825305860	15630	15630	15630	15630	0
283	20230906	154400	825305860	15630	15630	15630	15630	0
284	20230906	154300	825305860	15630	15630	15630	15630	0
285	20230906	154200	825305860	15630	15630	15630	15630	0
286	20230906	154100	825305860	15630	15630	15630	15630	0
287	20230906	154000	825305860	15630	15630	15630	15630	0
288	20230906	153900	825305860	15630	15630	15630	15630	0
289	20230906	153800	825305860	15630	15630	15630	15630	0
290	20230906	153700	825305860	15630	15630	15630	15630	0
291	20230906	153600	825305860	15630	15630	15630	15630	0
292	20230906	153500	825305860	15630	15630	15630	15630	0
293	20230906	153400	825305860	15630	15630	15630	15630	0
294	20230906	153300	825305860	15630	15630	15630	15630	0
295	20230906	153200	825305860	15630	15630	15630	15630	0
296	20230906	153100	825305860	15630	15630	15630	15630	0
297	20230906	153000	825305860	15630	15630	15630	15630	637
298	20230906	152900	815349550	15690	15690	15690	15690	0
299	20230906	152800	815349550	15690	15690	15690	15690	0
300	20230906	152700	815349550	15690	15690	15690	15690	0
301	20230906	152600	815349550	15690	15690	15690	15690	0
302	20230906	152500	815349550	15690	15690	15690	15690	0
303	20230906	152400	815349550	15690	15690	15690	15690	0
304	20230906	152300	815349550	15690	15690	15690	15690	0
305	20230906	152200	815349550	15690	15690	15690	15690	0
306	20230906	152100	815349550	15690	15690	15690	15690	0
307	20230906	152000	815349550	15690	15690	15690	15690	0
308	20230906	151900	815349550	15690	15670	15690	15660	22
309	20230906	151800	815004660	15670	15590	15670	15590	133
310	20230906	151700	812920630	15670	15560	15670	15560	306
311	20230906	151600	808147590	15560	15560	15560	15550	303
312	20230906	151500	803433510	15560	15570	15570	15560	968
313	20230906	151400	788362870	15570	15670	15670	15570	1594
314	20230906	151300	763519400	15680	15680	15680	15660	69
315	20230906	151200	762437580	15670	15670	15680	15670	151
316	20230906	151100	760070100	15660	15680	15680	15660	35
317	20230906	151000	759521450	15690	15660	15690	15660	47
318	20230906	150900	758784290	15680	15650	15680	15650	97
319	20230906	150800	757264020	15650	15640	15650	15640	55
320	20230906	150700	756403350	15640	15630	15640	15630	54
321	20230906	150600	755559310	15650	15650	15650	15650	62
322	20230906	150500	754589010	15610	15640	15640	15610	106
323	20230906	150400	752932340	15640	15640	15640	15640	83
324	20230906	150300	751634220	15640	15640	15640	15630	51
325	20230906	150200	750836660	15640	15660	15660	15640	101
326	20230906	150100	749256220	15660	15660	15660	15660	42
327	20230906	150000	748598500	15660	15660	15660	15660	0
328	20230906	145900	748598500	15660	15660	15660	15660	5
329	20230906	145800	748520200	15660	15600	15660	15600	227
330	20230906	145700	744973660	15590	15590	15590	15580	337
331	20230906	145600	739720130	15590	15600	15600	15590	234
332	20230906	145500	736070220	15580	15600	15600	15580	85
333	20230906	145400	734744460	15590	15600	15600	15590	166
334	20230906	145300	732155450	15600	15600	15600	15600	17
335	20230906	145200	731890250	15600	15590	15600	15590	68
336	20230906	145100	730829510	15560	15610	15610	15560	620
337	20230906	145000	721164550	15610	15640	15640	15610	727
338	20230906	144900	709804100	15640	15650	15650	15640	89
339	20230906	144800	708411260	15660	15660	15660	15640	83
340	20230906	144700	707112120	15660	15650	15680	15650	194
341	20230906	144600	704073770	15640	15660	15660	15640	431
342	20230906	144500	697328820	15660	15680	15680	15660	59
343	20230906	144400	696404750	15670	15660	15690	15660	128
344	20230906	144300	694397270	15650	15700	15700	15650	772
345	20230906	144200	682298960	15700	15700	15710	15700	13
346	20230906	144100	682094800	15700	15720	15740	15700	171
347	20230906	144000	679406900	15720	15720	15740	15710	71
348	20230906	143900	678290200	15720	15730	15730	15710	102
349	20230906	143800	676686710	15740	15720	15740	15720	14
350	20230906	143700	676466510	15720	15740	15740	15720	82
351	20230906	143600	675176790	15740	15730	15740	15710	137
352	20230906	143500	673021460	15730	15720	15730	15720	11
353	20230906	143400	672848470	15730	15730	15730	15720	58
354	20230906	143300	671936140	15720	15720	15750	15720	62
355	20230906	143200	670959760	15720	15730	15740	15720	42
356	20230906	143100	670298830	15730	15730	15730	15730	19
357	20230906	143000	669999960	15730	15730	15750	15730	111
358	20230906	142900	668252610	15750	15730	15750	15730	80
359	20230906	142800	666993510	15720	15720	15720	15720	281
360	20230906	142700	662576190	15720	15720	15720	15720	46
361	20230906	142600	661853070	15720	15720	15720	15720	32
362	20230906	142500	661350030	15720	15720	15720	15720	137
363	20230906	142400	659196390	15710	15710	15710	15710	6
364	20230906	142300	659102130	15700	15700	15700	15700	93
365	20230906	142200	657642030	15700	15690	15700	15680	494
366	20230906	142100	649889940	15680	15690	15690	15680	150
367	20230906	142000	647537580	15680	15690	15690	15680	512
368	20230906	141900	639508870	15690	15700	15700	15690	1034
369	20230906	141800	623285060	15700	15700	15700	15700	182
370	20230906	141700	620427660	15700	15720	15720	15700	398
371	20230906	141600	614177310	15720	15720	15720	15720	12
372	20230906	141500	613988670	15740	15740	15740	15730	122
373	20230906	141400	612068490	15760	15760	15760	15760	94
374	20230906	141300	610587050	15710	15750	15750	15710	1054
375	20230906	141200	594009570	15740	15760	15760	15740	290
376	20230906	141100	589443640	15760	15800	15800	15760	1141
377	20230906	141000	571452920	15800	15800	15800	15800	32
378	20230906	140900	570947320	15800	15800	15800	15800	0
379	20230906	140800	570947320	15800	15790	15800	15780	838
380	20230906	140700	557719450	15790	15830	15830	15790	560
381	20230906	140600	548869540	15830	15830	15840	15830	48
382	20230906	140500	548109250	15840	15830	15840	15830	49
383	20230906	140400	547333140	15840	15820	15840	15820	31
384	20230906	140300	546842370	15840	15820	15840	15820	123
385	20230906	140200	544894390	15830	15830	15830	15820	42
386	20230906	140100	544229550	15830	15840	15850	15830	81
387	20230906	140000	542946710	15830	15840	15850	15830	74
388	20230906	135900	541774210	15840	15840	15840	15840	39
389	20230906	135800	541156450	15830	15830	15830	15830	17
390	20230906	135700	540887340	15830	15830	15840	15830	90
391	20230906	135600	539462170	15850	15830	15850	15830	73
392	20230906	135500	538305880	15820	15830	15830	15820	27
393	20230906	135400	537878520	15840	15830	15840	15820	87
394	20230906	135300	536501320	15830	15850	15850	15830	119
395	20230906	135200	534616060	15840	15840	15840	15840	50
396	20230906	135100	533824060	15830	15820	15830	15820	14
397	20230906	135000	533602460	15820	15830	15830	15820	28
398	20230906	134900	533159230	15820	15840	15850	15810	365
399	20230906	134800	527384220	15820	15820	15820	15820	9
400	20230906	134700	527241840	15810	15830	15850	15810	162
401	20230906	134600	524679890	15850	15830	15850	15820	97
402	20230906	134500	523143110	15830	15850	15850	15830	79
403	20230906	134400	521891070	15850	15840	15850	15840	23
404	20230906	134300	521526550	15850	15840	15850	15840	50
405	20230906	134200	520734110	15840	15850	15850	15840	83
406	20230906	134100	519418710	15840	15840	15850	15840	93
407	20230906	134000	517945250	15830	15830	15830	15830	0
408	20230906	133900	517945250	15830	15840	15840	15830	103
409	20230906	133800	516314290	15840	15840	15840	15840	99
410	20230906	133700	514746130	15840	15840	15840	15840	65
411	20230906	133600	513716530	15850	15850	15850	15850	7
412	20230906	133500	513605580	15850	15850	15850	15850	78
413	20230906	133400	512369280	15840	15830	15840	15830	66
414	20230906	133300	511323930	15830	15830	15830	15830	31
415	20230906	133200	510833200	15830	15830	15840	15830	64
416	20230906	133100	509819680	15830	15840	15840	15830	112
417	20230906	133000	508045700	15840	15840	15840	15840	82
418	20230906	132900	506746820	15840	15850	15850	15840	46
419	20230906	132800	506018050	15850	15830	15850	15820	25
420	20230906	132700	505622020	15840	15850	15850	15840	123
421	20230906	132600	503672930	15850	15850	15850	15850	49
422	20230906	132500	502896280	15850	15850	15850	15850	268
423	20230906	132400	498648480	15850	15840	15850	15840	88
424	20230906	132300	497253820	15840	15820	15840	15820	80
425	20230906	132200	495987500	15810	15810	15810	15810	323
426	20230906	132100	490880870	15810	15820	15820	15810	106
427	20230906	132000	489204330	15820	15850	15850	15820	102
428	20230906	131900	487589220	15820	15820	15820	15820	0
429	20230906	131800	487589220	15820	15830	15850	15820	988
430	20230906	131700	471957310	15840	15850	15850	15840	150
431	20230906	131600	469580880	15850	15840	15850	15830	109
432	20230906	131500	467853670	15850	15850	15850	15850	38
433	20230906	131400	467251370	15850	15850	15850	15850	25
434	20230906	131300	466855120	15850	15850	15850	15850	87
435	20230906	131200	465476170	15850	15850	15850	15840	76
436	20230906	131100	464271640	15850	15850	15850	15850	23
437	20230906	131000	463907090	15850	15850	15850	15850	35
438	20230906	130900	463352340	15850	15860	15860	15850	130
439	20230906	130800	461291430	15850	15860	15860	15850	333
440	20230906	130700	456013310	15860	15850	15860	15850	372
441	20230906	130600	450116670	15860	15860	15860	15860	33
442	20230906	130500	449593290	15860	15850	15860	15820	206
443	20230906	130400	446330580	15850	15860	15860	15850	20
444	20230906	130300	446013570	15850	15850	15850	15850	11
445	20230906	130200	445839220	15850	15850	15850	15850	146
446	20230906	130100	443525120	15860	15860	15860	15860	58
447	20230906	130000	442605240	15840	15840	15840	15840	80
448	20230906	125900	441338040	15830	15850	15860	15830	182
449	20230906	125800	438455210	15860	15860	15860	15840	80
450	20230906	125700	437186530	15840	15860	15860	15840	124
451	20230906	125600	435220490	15860	15860	15860	15860	64
452	20230906	125500	434205450	15860	15860	15860	15860	113
453	20230906	125400	432413270	15860	15860	15860	15860	101
454	20230906	125300	430811410	15860	15890	15890	15860	451
455	20230906	125200	423656010	15890	15890	15890	15890	0
456	20230906	125100	423656010	15890	15890	15900	15890	216
457	20230906	125000	420221950	15900	15890	15900	15890	61
458	20230906	124900	419252300	15890	15890	15890	15890	5
459	20230906	124800	419172850	15890	15890	15890	15890	73
460	20230906	124700	418012880	15890	15850	15890	15850	65
461	20230906	124600	416981230	15820	15860	15860	15820	1946
462	20230906	124500	386184210	15870	15890	15890	15870	221
463	20230906	124400	382675200	15890	15890	15890	15890	32
464	20230906	124300	382166720	15890	15890	15890	15890	74
465	20230906	124200	380990860	15890	15880	15890	15880	51
466	20230906	124100	380180620	15890	15890	15890	15890	249
467	20230906	124000	376224010	15900	15900	15900	15900	149
468	20230906	123900	373854910	15890	15900	15900	15890	42
469	20230906	123800	373187160	15900	15900	15900	15900	24
470	20230906	123700	372805560	15890	15890	15900	15890	78
471	20230906	123600	371565910	15900	15900	15900	15890	107
472	20230906	123500	369865130	15900	15900	15900	15900	79
473	20230906	123400	368609030	15890	15890	15890	15890	39
474	20230906	123300	367989320	15890	15890	15890	15890	83
475	20230906	123200	366670450	15890	15890	15890	15890	81
476	20230906	123100	365383360	15890	15890	15890	15890	105
477	20230906	123000	363714910	15890	15890	15890	15890	543
478	20230906	122900	355086640	15890	15890	15890	15890	634
479	20230906	122800	345012380	15890	15890	15890	15890	40
480	20230906	122700	344376780	15870	15870	15870	15870	6
481	20230906	122600	344281560	15860	15880	15890	15860	356
482	20230906	122500	338628190	15880	15880	15880	15860	159
483	20230906	122400	336103550	15870	15870	15870	15870	17
484	20230906	122300	335833760	15880	15880	15880	15880	60
485	20230906	122200	334880960	15870	15880	15880	15870	47
486	20230906	122100	334134650	15870	15870	15880	15870	96
487	20230906	122000	332610300	15880	15870	15880	15870	51
488	20230906	121900	331800530	15870	15870	15870	15870	4
489	20230906	121800	331737050	15870	15880	15880	15870	161
490	20230906	121700	329180430	15880	15880	15880	15880	43
491	20230906	121600	328497590	15870	15870	15870	15870	0
492	20230906	121500	328497590	15870	15870	15880	15870	89
493	20230906	121400	327084570	15880	15880	15880	15880	101
494	20230906	121300	325480690	15880	15870	15880	15870	10
495	20230906	121200	325321920	15880	15880	15880	15880	65
496	20230906	121100	324289720	15870	15850	15870	15850	15
497	20230906	121000	324051710	15880	15870	15880	15870	78
498	20230906	120900	322813490	15880	15870	15880	15850	50
499	20230906	120800	322020000	15870	15870	15880	15860	117
500	20230906	120700	320163560	15870	15890	15890	15870	157
501	20230906	120600	317670040	15860	15860	15860	15860	0
502	20230906	120500	317670040	15860	15890	15890	15860	36
503	20230906	120400	317098550	15890	15880	15890	15880	73
504	20230906	120300	315938930	15880	15880	15890	15880	83
505	20230906	120200	314620530	15880	15890	15890	15880	69
506	20230906	120100	313524750	15890	15880	15890	15880	24
507	20230906	120000	313143450	15880	15890	15890	15880	61
508	20230906	115900	312174430	15890	15890	15890	15890	82
509	20230906	115800	310871450	15890	15880	15890	15880	70
510	20230906	115700	309759450	15880	15890	15890	15880	17
511	20230906	115600	309489370	15890	15890	15890	15890	74
512	20230906	115500	308313510	15880	15880	15880	15880	110
513	20230906	115400	306566710	15870	15880	15880	15870	58
514	20230906	115300	305646190	15880	15880	15880	15880	178
515	20230906	115200	302819550	15880	15860	15880	15840	1029
516	20230906	115100	286484090	15870	15870	15870	15870	14
517	20230906	115000	286261910	15870	15870	15870	15870	47
518	20230906	114900	285516020	15850	15860	15870	15850	67
519	20230906	114800	284453060	15860	15870	15870	15860	139
520	20230906	114700	282247410	15830	15840	15870	15830	112
521	20230906	114600	280471730	15830	15840	15840	15830	36
522	20230906	114500	279901540	15790	15860	15860	15790	405
523	20230906	114400	273490500	15860	15850	15860	15840	89
524	20230906	114300	272079460	15840	15870	15870	15840	347
525	20230906	114200	266577660	15870	15880	15880	15870	114
526	20230906	114100	264767710	15880	15880	15880	15880	101
527	20230906	114000	263163830	15880	15880	15880	15880	26
528	20230906	113900	262750950	15880	15880	15880	15880	73
529	20230906	113800	261591710	15880	15880	15880	15880	59
530	20230906	113700	260654790	15880	15880	15880	15880	81
531	20230906	113600	259368510	15880	15880	15880	15880	22
532	20230906	113500	259019150	15880	15880	15880	15880	24
533	20230906	113400	258638030	15870	15880	15880	15870	86
534	20230906	113300	257272360	15880	15860	15880	15860	63
535	20230906	113200	256271940	15860	15880	15880	15860	107
536	20230906	113100	254573860	15870	15870	15870	15870	90
537	20230906	113000	253145560	15870	15870	15870	15870	86
538	20230906	112900	251780740	15870	15870	15870	15870	11
539	20230906	112800	251606170	15870	15870	15870	15870	76
540	20230906	112700	250400050	15870	15870	15870	15870	47
541	20230906	112600	249654160	15870	15870	15870	15870	79
542	20230906	112500	248400430	15870	15870	15870	15870	51
543	20230906	112400	247591060	15870	15870	15870	15870	7
544	20230906	112300	247479970	15860	15860	15870	15860	113
545	20230906	112200	245686790	15860	15860	15870	15860	133
546	20230906	112100	243576700	15860	15870	15870	15860	110
547	20230906	112000	241831050	15870	15870	15870	15870	71
548	20230906	111900	240704280	15870	15870	15870	15870	83
549	20230906	111800	239387070	15870	15870	15870	15870	17
550	20230906	111700	239117280	15870	15870	15880	15870	320
551	20230906	111600	234038180	15870	15860	15870	15860	55
552	20230906	111500	233165480	15860	15880	15880	15860	126
553	20230906	111400	231165670	15880	15880	15880	15880	190
554	20230906	111300	228148470	15870	15870	15870	15870	58
555	20230906	111200	227228010	15870	15870	15880	15830	152
556	20230906	111100	224817020	15880	15860	15880	15860	110
557	20230906	111000	223070840	15860	15870	15880	15860	48
558	20230906	110900	222309080	15870	15850	15870	15850	33
559	20230906	110800	221785730	15880	15840	15880	15830	90
560	20230906	110700	220357730	15830	15850	15850	15830	41
561	20230906	110600	219708340	15840	15870	15880	15840	195
562	20230906	110500	216614860	15870	15880	15880	15870	107
563	20230906	110400	214915800	15880	15850	15880	15850	324
564	20230906	110300	209776940	15850	15850	15850	15850	38
565	20230906	110200	209174640	15850	15850	15850	15850	27
566	20230906	110100	208746690	15850	15850	15850	15840	254
567	20230906	110000	204720990	15850	15850	15850	15850	54
568	20230906	105900	203865090	15850	15850	15850	15850	7
569	20230906	105800	203754140	15850	15850	15850	15840	55
570	20230906	105700	202882400	15850	15830	15850	15780	377
571	20230906	105600	196926890	15840	15840	15840	15840	29
572	20230906	105500	196467530	15850	15850	15850	15850	65
573	20230906	105400	195437280	15840	15850	15850	15840	130
574	20230906	105300	193376880	15850	15850	15850	15850	13
575	20230906	105200	193170830	15850	15850	15850	15850	26
576	20230906	105100	192758730	15850	15850	15850	15850	29
577	20230906	105000	192299080	15850	15850	15850	15850	110
578	20230906	104900	190555580	15850	15840	15850	15840	84
579	20230906	104800	189224380	15830	15830	15830	15830	103
580	20230906	104700	187593890	15830	15850	15850	15830	132
581	20230906	104600	185503170	15850	15850	15850	15850	52
582	20230906	104500	184678970	15810	15810	15810	15810	0
583	20230906	104400	184678970	15810	15840	15840	15790	471
584	20230906	104300	177239120	15800	15860	15860	15800	726
585	20230906	104200	165753810	15860	15880	15880	15860	38
586	20230906	104100	165150610	15880	15880	15880	15880	92
587	20230906	104000	163689650	15890	15890	15890	15880	137
588	20230906	103900	161512730	15880	15880	15890	15880	132
589	20230906	103800	159416230	15860	15880	15880	15860	96
590	20230906	103700	157892050	15880	15880	15880	15880	3
591	20230906	103600	157844410	15870	15880	15880	15870	48
592	20230906	103500	157082270	15880	15880	15880	15880	131
593	20230906	103400	155001990	15880	15880	15880	15880	5
594	20230906	103300	154922590	15860	15880	15880	15860	86
595	20230906	103200	153557120	15880	15880	15880	15880	146
596	20230906	103100	151238640	15860	15870	15880	15860	48
597	20230906	103000	150476920	15880	15880	15880	15880	49
598	20230906	102900	149698800	15880	15880	15880	15880	14
599	20230906	102800	149476480	15880	15870	15880	15870	130
600	20230906	102700	147412440	15870	15870	15870	15870	65
601	20230906	102600	146380890	15870	15870	15870	15870	11
602	20230906	102500	146206320	15870	15870	15870	15870	57
603	20230906	102400	145301730	15870	15870	15870	15860	152
604	20230906	102300	142889700	15890	15890	15890	15890	0
605	20230906	102200	142889700	15890	15870	15890	15860	533
606	20230906	102100	134424570	15870	15840	15870	15840	87
607	20230906	102000	133044420	15860	15850	15860	15850	15
608	20230906	101900	132806590	15850	15840	15860	15840	44
609	20230906	101800	132109220	15850	15850	15860	15850	87
610	20230906	101700	130730100	15870	15840	15870	15840	137
611	20230906	101600	128558940	15850	15870	15880	15850	259
612	20230906	101500	124451640	15870	15880	15880	15870	32
613	20230906	101400	123943740	15880	15880	15880	15880	77
614	20230906	101300	122720980	15880	15880	15900	15870	151
615	20230906	101200	120322830	15900	15890	15900	15890	21
616	20230906	101100	119989060	15890	15880	15890	15880	13
617	20230906	101000	119782560	15880	15890	15900	15880	176
618	20230906	100900	116984960	15900	15900	15900	15900	0
619	20230906	100800	116984960	15900	15910	15910	15890	100
620	20230906	100700	115395110	15890	15910	15910	15890	136
621	20230906	100600	113232390	15910	15910	15920	15900	637
622	20230906	100500	103098040	15910	15910	15920	15910	75
623	20230906	100400	101904570	15920	15910	15920	15900	31
624	20230906	100300	101411490	15920	15900	15920	15900	94
625	20230906	100200	99915710	15920	15910	15920	15910	107
626	20230906	100100	98212480	15910	15910	15920	15910	40
627	20230906	100000	97575990	15910	15890	15910	15880	520
628	20230906	095900	89307300	15890	15880	15890	15880	140
629	20230906	095800	87083570	15880	15870	15880	15870	272
630	20230906	095700	82766730	15860	15880	15880	15860	100
631	20230906	095600	81179470	15880	15880	15880	15880	64
632	20230906	095500	80163150	15890	15890	15890	15870	117
633	20230906	095400	78304220	15890	15900	15900	15890	219
634	20230906	095300	74823690	15900	15890	15900	15890	346
635	20230906	095200	69324520	15880	15840	15880	15830	649
636	20230906	095100	59041340	15840	15840	15840	15840	181
637	20230906	095000	56174300	15840	15830	15840	15830	9
638	20230906	094900	56031760	15810	15800	15810	15800	153
639	20230906	094800	53614340	15800	15800	15800	15790	134
640	20230906	094700	51497180	15800	15800	15800	15800	1
641	20230906	094600	51481380	15800	15800	15800	15800	2
642	20230906	094500	51449780	15780	15790	15800	15780	452
643	20230906	094400	44312790	15790	15760	15790	15760	45
644	20230906	094300	43602650	15780	15760	15780	15760	41
645	20230906	094200	42956290	15770	15770	15770	15770	79
646	20230906	094100	41710460	15770	15750	15770	15750	107
647	20230906	094000	40023910	15750	15760	15760	15750	40
648	20230906	093900	39393610	15760	15760	15780	15760	54
649	20230906	093800	38542130	15760	15760	15780	15760	25
650	20230906	093700	38147970	15780	15770	15780	15770	44
651	20230906	093600	37453740	15790	15790	15790	15770	114
652	20230906	093500	35653800	15790	15810	15810	15790	58
653	20230906	093400	34737610	15810	15810	15810	15810	43
654	20230906	093300	34057780	15790	15780	15790	15770	132
655	20230906	093200	31974810	15810	15810	15810	15810	95
656	20230906	093100	30472860	15810	15790	15810	15780	58
657	20230906	093000	29557320	15810	15800	15810	15790	165
658	20230906	092900	26950250	15800	15800	15800	15800	2
659	20230906	092800	26918650	15800	15800	15800	15800	0
660	20230906	092700	26918650	15800	15810	15810	15800	3
661	20230906	092600	26871240	15720	15810	15810	15720	135
662	20230906	092500	24741090	15810	15820	15820	15810	32
663	20230906	092400	24234900	15830	15830	15830	15830	67
664	20230906	092300	23174290	15830	15780	15830	15780	11
665	20230906	092200	23000610	15780	15760	15780	15760	112
666	20230906	092100	21234450	15760	15760	15760	15760	21
667	20230906	092000	20903490	15760	15720	15760	15720	8
668	20230906	091900	20777660	15720	15720	15720	15720	135
669	20230906	091800	18655460	15720	15710	15720	15680	40
670	20230906	091700	18027560	15730	15730	15730	15730	2
671	20230906	091600	17996100	15750	15750	15750	15750	33
672	20230906	091500	17476350	15750	15750	15760	15750	223
673	20230906	091400	13963250	15770	15740	15770	15740	5
674	20230906	091300	13884430	15750	15700	15750	15700	71
675	20230906	091200	12768620	15700	15700	15700	15700	108
676	20230906	091100	11073020	15700	15700	15700	15700	42
677	20230906	091000	10413620	15700	15690	15700	15690	30
678	20230906	090900	9942820	15650	15670	15670	15650	20
679	20230906	090800	9629750	15660	15660	15660	15660	19
680	20230906	090700	9332210	15660	15660	15660	15660	32
681	20230906	090600	8831090	15660	15700	15700	15660	8
682	20230906	090500	8705610	15700	15700	15700	15700	2
683	20230906	090400	8674210	15700	15750	15750	15700	46
684	20230906	090300	7951560	15760	15750	15760	15750	12
685	20230906	090200	7762450	15760	15760	15760	15760	0
686	20230906	090100	7762450	15760	15770	15770	15760	10
687	20230906	090000	7604760	15770	15840	15840	15770	482