KissMeData/251120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202400	364943980	15440	15440	15440	15440	673
3	20230908	202300	364943980	15440	15440	15440	15440	0
4	20230908	202200	364943980	15440	15440	15440	15440	0
5	20230908	202100	364943980	15440	15440	15440	15440	0
6	20230908	202000	364943980	15440	15440	15440	15440	0
7	20230908	201900	364943980	15440	15440	15440	15440	0
8	20230908	201800	364943980	15440	15440	15440	15440	0
9	20230908	201700	364943980	15440	15440	15440	15440	0
10	20230908	201600	364943980	15440	15440	15440	15440	0
11	20230908	201500	364943980	15440	15440	15440	15440	0
12	20230908	201400	364943980	15440	15440	15440	15440	0
13	20230908	201300	364943980	15440	15440	15440	15440	0
14	20230908	201200	364943980	15440	15440	15440	15440	0
15	20230908	201100	364943980	15440	15440	15440	15440	0
16	20230908	201000	364943980	15440	15440	15440	15440	0
17	20230908	200900	364943980	15440	15440	15440	15440	0
18	20230908	200800	364943980	15440	15440	15440	15440	0
19	20230908	200700	364943980	15440	15440	15440	15440	0
20	20230908	200600	364943980	15440	15440	15440	15440	0
21	20230908	200500	364943980	15440	15440	15440	15440	0
22	20230908	200400	364943980	15440	15440	15440	15440	0
23	20230908	200300	364943980	15440	15440	15440	15440	0
24	20230908	200200	364943980	15440	15440	15440	15440	0
25	20230908	200100	364943980	15440	15440	15440	15440	0
26	20230908	200000	364943980	15440	15440	15440	15440	0
27	20230908	195900	364943980	15440	15440	15440	15440	0
28	20230908	195800	364943980	15440	15440	15440	15440	0
29	20230908	195700	364943980	15440	15440	15440	15440	0
30	20230908	195600	364943980	15440	15440	15440	15440	0
31	20230908	195500	364943980	15440	15440	15440	15440	0
32	20230908	195400	364943980	15440	15440	15440	15440	673
33	20230908	195300	364943980	15440	15440	15440	15440	0
34	20230908	195200	364943980	15440	15440	15440	15440	0
35	20230908	195100	364943980	15440	15440	15440	15440	0
36	20230908	195000	364943980	15440	15440	15440	15440	0
37	20230908	194900	364943980	15440	15440	15440	15440	0
38	20230908	194800	364943980	15440	15440	15440	15440	0
39	20230908	194700	364943980	15440	15440	15440	15440	0
40	20230908	194600	364943980	15440	15440	15440	15440	0
41	20230908	194500	364943980	15440	15440	15440	15440	0
42	20230908	194400	364943980	15440	15440	15440	15440	0
43	20230908	194300	364943980	15440	15440	15440	15440	0
44	20230908	194200	364943980	15440	15440	15440	15440	0
45	20230908	194100	364943980	15440	15440	15440	15440	0
46	20230908	194000	364943980	15440	15440	15440	15440	0
47	20230908	193900	364943980	15440	15440	15440	15440	0
48	20230908	193800	364943980	15440	15440	15440	15440	0
49	20230908	193700	364943980	15440	15440	15440	15440	0
50	20230908	193600	364943980	15440	15440	15440	15440	0
51	20230908	193500	364943980	15440	15440	15440	15440	0
52	20230908	193400	364943980	15440	15440	15440	15440	0
53	20230908	193300	364943980	15440	15440	15440	15440	0
54	20230908	193200	364943980	15440	15440	15440	15440	0
55	20230908	193100	364943980	15440	15440	15440	15440	0
56	20230908	193000	364943980	15440	15440	15440	15440	0
57	20230908	192900	364943980	15440	15440	15440	15440	0
58	20230908	192800	364943980	15440	15440	15440	15440	0
59	20230908	192700	364943980	15440	15440	15440	15440	0
60	20230908	192600	364943980	15440	15440	15440	15440	0
61	20230908	192500	364943980	15440	15440	15440	15440	0
62	20230908	192400	364943980	15440	15440	15440	15440	673
63	20230908	192300	364943980	15440	15440	15440	15440	0
64	20230908	192200	364943980	15440	15440	15440	15440	0
65	20230908	192100	364943980	15440	15440	15440	15440	0
66	20230908	192000	364943980	15440	15440	15440	15440	0
67	20230908	191900	364943980	15440	15440	15440	15440	0
68	20230908	191800	364943980	15440	15440	15440	15440	0
69	20230908	191700	364943980	15440	15440	15440	15440	0
70	20230908	191600	364943980	15440	15440	15440	15440	0
71	20230908	191500	364943980	15440	15440	15440	15440	0
72	20230908	191400	364943980	15440	15440	15440	15440	0
73	20230908	191300	364943980	15440	15440	15440	15440	0
74	20230908	191200	364943980	15440	15440	15440	15440	0
75	20230908	191100	364943980	15440	15440	15440	15440	0
76	20230908	191000	364943980	15440	15440	15440	15440	0
77	20230908	190900	364943980	15440	15440	15440	15440	0
78	20230908	190800	364943980	15440	15440	15440	15440	0
79	20230908	190700	364943980	15440	15440	15440	15440	0
80	20230908	190600	364943980	15440	15440	15440	15440	0
81	20230908	190500	364943980	15440	15440	15440	15440	0
82	20230908	190400	364943980	15440	15440	15440	15440	0
83	20230908	190300	364943980	15440	15440	15440	15440	0
84	20230908	190200	364943980	15440	15440	15440	15440	0
85	20230908	190100	364943980	15440	15440	15440	15440	0
86	20230908	190000	364943980	15440	15440	15440	15440	0
87	20230908	185900	364943980	15440	15440	15440	15440	0
88	20230908	185800	364943980	15440	15440	15440	15440	0
89	20230908	185700	364943980	15440	15440	15440	15440	0
90	20230908	185600	364943980	15440	15440	15440	15440	0
91	20230908	185500	364943980	15440	15440	15440	15440	0
92	20230908	185400	364943980	15440	15440	15440	15440	673
93	20230908	185300	364943980	15440	15440	15440	15440	0
94	20230908	185200	364943980	15440	15440	15440	15440	0
95	20230908	185100	364943980	15440	15440	15440	15440	0
96	20230908	185000	364943980	15440	15440	15440	15440	0
97	20230908	184900	364943980	15440	15440	15440	15440	0
98	20230908	184800	364943980	15440	15440	15440	15440	0
99	20230908	184700	364943980	15440	15440	15440	15440	0
100	20230908	184600	364943980	15440	15440	15440	15440	0
101	20230908	184500	364943980	15440	15440	15440	15440	0
102	20230908	184400	364943980	15440	15440	15440	15440	0
103	20230908	184300	364943980	15440	15440	15440	15440	0
104	20230908	184200	364943980	15440	15440	15440	15440	0
105	20230908	184100	364943980	15440	15440	15440	15440	0
106	20230908	184000	364943980	15440	15440	15440	15440	0
107	20230908	183900	364943980	15440	15440	15440	15440	0
108	20230908	183800	364943980	15440	15440	15440	15440	0
109	20230908	183700	364943980	15440	15440	15440	15440	0
110	20230908	183600	364943980	15440	15440	15440	15440	0
111	20230908	183500	364943980	15440	15440	15440	15440	0
112	20230908	183400	364943980	15440	15440	15440	15440	0
113	20230908	183300	364943980	15440	15440	15440	15440	0
114	20230908	183200	364943980	15440	15440	15440	15440	0
115	20230908	183100	364943980	15440	15440	15440	15440	0
116	20230908	183000	364943980	15440	15440	15440	15440	0
117	20230908	182900	364943980	15440	15440	15440	15440	0
118	20230908	182800	364943980	15440	15440	15440	15440	0
119	20230908	182700	364943980	15440	15440	15440	15440	0
120	20230908	182600	364943980	15440	15440	15440	15440	0
121	20230908	182500	364943980	15440	15440	15440	15440	0
122	20230908	182400	364943980	15440	15440	15440	15440	673
123	20230908	182300	364943980	15440	15440	15440	15440	0
124	20230908	182200	364943980	15440	15440	15440	15440	0
125	20230908	182100	364943980	15440	15440	15440	15440	0
126	20230908	182000	364943980	15440	15440	15440	15440	0
127	20230908	181900	364943980	15440	15440	15440	15440	0
128	20230908	181800	364943980	15440	15440	15440	15440	0
129	20230908	181700	364943980	15440	15440	15440	15440	0
130	20230908	181600	364943980	15440	15440	15440	15440	0
131	20230908	181500	364943980	15440	15440	15440	15440	0
132	20230908	181400	364943980	15440	15440	15440	15440	0
133	20230908	181300	364943980	15440	15440	15440	15440	0
134	20230908	181200	364943980	15440	15440	15440	15440	0
135	20230908	181100	364943980	15440	15440	15440	15440	0
136	20230908	181000	364943980	15440	15440	15440	15440	0
137	20230908	180900	364943980	15440	15440	15440	15440	0
138	20230908	180800	364943980	15440	15440	15440	15440	0
139	20230908	180700	364943980	15440	15440	15440	15440	0
140	20230908	180600	364943980	15440	15440	15440	15440	0
141	20230908	180500	364943980	15440	15440	15440	15440	0
142	20230908	180400	364943980	15440	15440	15440	15440	0
143	20230908	180300	364943980	15440	15440	15440	15440	0
144	20230908	180200	364943980	15440	15440	15440	15440	0
145	20230908	180100	364943980	15440	15440	15440	15440	0
146	20230908	180000	364943980	15440	15440	15440	15440	0
147	20230908	175900	364943980	15440	15440	15440	15440	0
148	20230908	175800	364943980	15440	15440	15440	15440	0
149	20230908	175700	364943980	15440	15440	15440	15440	0
150	20230908	175600	364943980	15440	15440	15440	15440	0
151	20230908	175500	364943980	15440	15440	15440	15440	0
152	20230908	175400	364943980	15440	15440	15440	15440	673
153	20230908	175300	364943980	15440	15440	15440	15440	0
154	20230908	175200	364943980	15440	15440	15440	15440	0
155	20230908	175100	364943980	15440	15440	15440	15440	0
156	20230908	175000	364943980	15440	15440	15440	15440	0
157	20230908	174900	364943980	15440	15440	15440	15440	0
158	20230908	174800	364943980	15440	15440	15440	15440	0
159	20230908	174700	364943980	15440	15440	15440	15440	0
160	20230908	174600	364943980	15440	15440	15440	15440	0
161	20230908	174500	364943980	15440	15440	15440	15440	0
162	20230908	174400	364943980	15440	15440	15440	15440	0
163	20230908	174300	364943980	15440	15440	15440	15440	0
164	20230908	174200	364943980	15440	15440	15440	15440	0
165	20230908	174100	364943980	15440	15440	15440	15440	0
166	20230908	174000	364943980	15440	15440	15440	15440	0
167	20230908	173900	364943980	15440	15440	15440	15440	0
168	20230908	173800	364943980	15440	15440	15440	15440	0
169	20230908	173700	364943980	15440	15440	15440	15440	0
170	20230908	173600	364943980	15440	15440	15440	15440	0
171	20230908	173500	364943980	15440	15440	15440	15440	0
172	20230908	173400	364943980	15440	15440	15440	15440	0
173	20230908	173300	364943980	15440	15440	15440	15440	0
174	20230908	173200	364943980	15440	15440	15440	15440	0
175	20230908	173100	364943980	15440	15440	15440	15440	0
176	20230908	173000	364943980	15440	15440	15440	15440	0
177	20230908	172900	364943980	15440	15440	15440	15440	0
178	20230908	172800	364943980	15440	15440	15440	15440	0
179	20230908	172700	364943980	15440	15440	15440	15440	0
180	20230908	172600	364943980	15440	15440	15440	15440	0
181	20230908	172500	364943980	15440	15440	15440	15440	0
182	20230908	172400	364943980	15440	15440	15440	15440	673
183	20230908	172300	364943980	15440	15440	15440	15440	0
184	20230908	172200	364943980	15440	15440	15440	15440	0
185	20230908	172100	364943980	15440	15440	15440	15440	0
186	20230908	172000	364943980	15440	15440	15440	15440	0
187	20230908	171900	364943980	15440	15440	15440	15440	0
188	20230908	171800	364943980	15440	15440	15440	15440	0
189	20230908	171700	364943980	15440	15440	15440	15440	0
190	20230908	171600	364943980	15440	15440	15440	15440	0
191	20230908	171500	364943980	15440	15440	15440	15440	0
192	20230908	171400	364943980	15440	15440	15440	15440	0
193	20230908	171300	364943980	15440	15440	15440	15440	0
194	20230908	171200	364943980	15440	15440	15440	15440	0
195	20230908	171100	364943980	15440	15440	15440	15440	0
196	20230908	171000	364943980	15440	15440	15440	15440	0
197	20230908	170900	364943980	15440	15440	15440	15440	0
198	20230908	170800	364943980	15440	15440	15440	15440	0
199	20230908	170700	364943980	15440	15440	15440	15440	0
200	20230908	170600	364943980	15440	15440	15440	15440	0
201	20230908	170500	364943980	15440	15440	15440	15440	0
202	20230908	170400	364943980	15440	15440	15440	15440	0
203	20230908	170300	364943980	15440	15440	15440	15440	0
204	20230908	170200	364943980	15440	15440	15440	15440	0
205	20230908	170100	364943980	15440	15440	15440	15440	0
206	20230908	170000	364943980	15440	15440	15440	15440	0
207	20230908	165900	364943980	15440	15440	15440	15440	0
208	20230908	165800	364943980	15440	15440	15440	15440	0
209	20230908	165700	364943980	15440	15440	15440	15440	0
210	20230908	165600	364943980	15440	15440	15440	15440	0
211	20230908	165500	364943980	15440	15440	15440	15440	0
212	20230908	165400	364943980	15440	15440	15440	15440	673
213	20230908	165300	364943980	15440	15440	15440	15440	0
214	20230908	165200	364943980	15440	15440	15440	15440	0
215	20230908	165100	364943980	15440	15440	15440	15440	0
216	20230908	165000	364943980	15440	15440	15440	15440	0
217	20230908	164900	364943980	15440	15440	15440	15440	0
218	20230908	164800	364943980	15440	15440	15440	15440	0
219	20230908	164700	364943980	15440	15440	15440	15440	0
220	20230908	164600	364943980	15440	15440	15440	15440	0
221	20230908	164500	364943980	15440	15440	15440	15440	0
222	20230908	164400	364943980	15440	15440	15440	15440	0
223	20230908	164300	364943980	15440	15440	15440	15440	0
224	20230908	164200	364943980	15440	15440	15440	15440	0
225	20230908	164100	364943980	15440	15440	15440	15440	0
226	20230908	164000	364943980	15440	15440	15440	15440	0
227	20230908	163900	364943980	15440	15440	15440	15440	0
228	20230908	163800	364943980	15440	15440	15440	15440	0
229	20230908	163700	364943980	15440	15440	15440	15440	0
230	20230908	163600	364943980	15440	15440	15440	15440	0
231	20230908	163500	364943980	15440	15440	15440	15440	0
232	20230908	163400	364943980	15440	15440	15440	15440	0
233	20230908	163300	364943980	15440	15440	15440	15440	0
234	20230908	163200	364943980	15440	15440	15440	15440	0
235	20230908	163100	364943980	15440	15440	15440	15440	0
236	20230908	163000	364943980	15440	15440	15440	15440	0
237	20230908	162900	364943980	15440	15440	15440	15440	0
238	20230908	162800	364943980	15440	15440	15440	15440	0
239	20230908	162700	364943980	15440	15440	15440	15440	0
240	20230908	162600	364943980	15440	15440	15440	15440	0
241	20230908	162500	364943980	15440	15440	15440	15440	0
242	20230908	162400	364943980	15440	15440	15440	15440	673
243	20230908	162300	364943980	15440	15440	15440	15440	0
244	20230908	162200	364943980	15440	15440	15440	15440	0
245	20230908	162100	364943980	15440	15440	15440	15440	0
246	20230908	162000	364943980	15440	15440	15440	15440	0
247	20230908	161900	364943980	15440	15440	15440	15440	0
248	20230908	161800	364943980	15440	15440	15440	15440	0
249	20230908	161700	364943980	15440	15440	15440	15440	0
250	20230908	161600	364943980	15440	15440	15440	15440	0
251	20230908	161500	364943980	15440	15440	15440	15440	0
252	20230908	161400	364943980	15440	15440	15440	15440	0
253	20230908	161300	364943980	15440	15440	15440	15440	0
254	20230908	161200	364943980	15440	15440	15440	15440	0
255	20230908	161100	364943980	15440	15440	15440	15440	0
256	20230908	161000	364943980	15440	15440	15440	15440	0
257	20230908	160900	364943980	15440	15440	15440	15440	0
258	20230908	160800	364943980	15440	15440	15440	15440	0
259	20230908	160700	364943980	15440	15440	15440	15440	0
260	20230908	160600	364943980	15440	15440	15440	15440	0
261	20230908	160500	364943980	15440	15440	15440	15440	0
262	20230908	160400	364943980	15440	15440	15440	15440	0
263	20230908	160300	364943980	15440	15440	15440	15440	0
264	20230908	160200	364943980	15440	15440	15440	15440	0
265	20230908	160100	364943980	15440	15440	15440	15440	0
266	20230908	160000	364943980	15440	15440	15440	15440	0
267	20230908	155900	364943980	15440	15440	15440	15440	0
268	20230908	155800	364943980	15440	15440	15440	15440	0
269	20230908	155700	364943980	15440	15440	15440	15440	0
270	20230908	155600	364943980	15440	15440	15440	15440	0
271	20230908	155500	364943980	15440	15440	15440	15440	0
272	20230908	155400	364943980	15440	15440	15440	15440	673
273	20230908	155300	364943980	15440	15440	15440	15440	0
274	20230908	155200	364943980	15440	15440	15440	15440	0
275	20230908	155100	364943980	15440	15440	15440	15440	0
276	20230908	155000	364943980	15440	15440	15440	15440	0
277	20230908	154900	364943980	15440	15440	15440	15440	0
278	20230908	154800	364943980	15440	15440	15440	15440	0
279	20230908	154700	364943980	15440	15440	15440	15440	0
280	20230908	154600	364943980	15440	15440	15440	15440	0
281	20230908	154500	364943980	15440	15440	15440	15440	0
282	20230908	154400	364943980	15440	15440	15440	15440	0
283	20230908	154300	364943980	15440	15440	15440	15440	0
284	20230908	154200	364943980	15440	15440	15440	15440	0
285	20230908	154100	364943980	15440	15440	15440	15440	0
286	20230908	154000	364943980	15440	15440	15440	15440	0
287	20230908	153900	364943980	15440	15440	15440	15440	0
288	20230908	153800	364943980	15440	15440	15440	15440	0
289	20230908	153700	364943980	15440	15440	15440	15440	0
290	20230908	153600	364943980	15440	15440	15440	15440	0
291	20230908	153500	364943980	15440	15440	15440	15440	0
292	20230908	153400	364943980	15440	15440	15440	15440	0
293	20230908	153300	364943980	15440	15440	15440	15440	0
294	20230908	153200	364943980	15440	15440	15440	15440	0
295	20230908	153100	364943980	15440	15440	15440	15440	0
296	20230908	153000	364943980	15440	15440	15440	15440	673
297	20230908	152900	354552860	15440	15440	15440	15440	0
298	20230908	152800	354552860	15440	15440	15440	15440	0
299	20230908	152700	354552860	15440	15440	15440	15440	0
300	20230908	152600	354552860	15440	15440	15440	15440	0
301	20230908	152500	354552860	15440	15440	15440	15440	0
302	20230908	152400	354552860	15440	15440	15440	15440	0
303	20230908	152300	354552860	15440	15440	15440	15440	0
304	20230908	152200	354552860	15440	15440	15440	15440	0
305	20230908	152100	354552860	15440	15440	15440	15440	0
306	20230908	152000	354552860	15440	15440	15440	15440	0
307	20230908	151900	354552860	15440	15440	15440	15440	0
308	20230908	151800	354552860	15440	15440	15440	15440	15
309	20230908	151700	354321260	15510	15510	15510	15510	0
310	20230908	151600	354321260	15510	15510	15510	15510	111
311	20230908	151500	352599650	15510	15510	15510	15510	0
312	20230908	151400	352599650	15510	15510	15510	15510	0
313	20230908	151300	352599650	15510	15510	15510	15510	0
314	20230908	151200	352599650	15510	15510	15510	15510	0
315	20230908	151100	352599650	15510	15510	15510	15510	0
316	20230908	151000	352599650	15510	15510	15510	15510	1
317	20230908	150900	352584140	15520	15520	15520	15520	0
318	20230908	150800	352584140	15520	15520	15520	15520	0
319	20230908	150700	352584140	15520	15520	15520	15520	1
320	20230908	150600	352568620	15490	15490	15490	15490	1
321	20230908	150500	352553130	15500	15500	15500	15500	1
322	20230908	150400	352537630	15500	15500	15500	15500	128
323	20230908	150300	350553630	15410	15410	15410	15410	0
324	20230908	150200	350553630	15410	15410	15410	15410	0
325	20230908	150100	350553630	15410	15410	15410	15410	0
326	20230908	150000	350553630	15410	15410	15410	15410	0
327	20230908	145900	350553630	15410	15420	15420	15410	66
328	20230908	145800	349536220	15450	15420	15450	15420	659
329	20230908	145700	339354940	15420	15420	15420	15420	11
330	20230908	145600	339185320	15420	15410	15420	15410	194
331	20230908	145500	336195680	15410	15410	15410	15410	21
332	20230908	145400	335872070	15410	15410	15410	15410	12
333	20230908	145300	335687150	15410	15410	15410	15410	9
334	20230908	145200	335548460	15410	15410	15410	15410	12
335	20230908	145100	335363540	15410	15410	15410	15410	9
336	20230908	145000	335224850	15410	15410	15410	15410	21
337	20230908	144900	334901240	15410	15410	15410	15410	12
338	20230908	144800	334716320	15410	15410	15410	15410	9
339	20230908	144700	334577630	15440	15410	15440	15410	118
340	20230908	144600	332756690	15410	15440	15440	15410	10
341	20230908	144500	332602560	15410	15410	15410	15410	21
342	20230908	144400	332278950	15420	15420	15420	15420	12
343	20230908	144300	332093910	15440	15420	15440	15420	42
344	20230908	144200	331445630	15420	15420	15420	15420	13
345	20230908	144100	331245170	15420	15440	15440	15420	70
346	20230908	144000	330164530	15410	15410	15410	15410	21
347	20230908	143900	329840920	15440	15410	15440	15410	14
348	20230908	143800	329625120	15410	15410	15410	15410	9
349	20230908	143700	329486430	15410	15410	15410	15410	12
350	20230908	143600	329301510	15420	15420	15420	15410	509
351	20230908	143500	321457250	15420	15420	15460	15420	281
352	20230908	143400	317123030	15420	15420	15420	15420	12
353	20230908	143300	316937990	15420	15420	15420	15420	9
354	20230908	143200	316799210	15420	15440	15450	15420	143
355	20230908	143100	314590510	15420	15400	15430	15400	134
356	20230908	143000	312524730	15400	15400	15400	15400	105
357	20230908	142900	310907730	15400	15410	15410	15400	67
358	20230908	142800	309875630	15400	15400	15400	15400	10
359	20230908	142700	309721630	15400	15400	15400	15400	13
360	20230908	142600	309521430	15400	15400	15400	15400	9
361	20230908	142500	309382830	15400	15400	15400	15400	21
362	20230908	142400	309059430	15400	15410	15410	15400	11
363	20230908	142300	308890020	15410	15410	15410	15410	10
364	20230908	142200	308735920	15410	15410	15410	15410	11
365	20230908	142100	308566410	15410	15410	15410	15410	10
366	20230908	142000	308412310	15410	15410	15410	15410	159
367	20230908	141900	305962120	15410	15410	15410	15410	10
368	20230908	141800	305808020	15410	15410	15410	15410	11
369	20230908	141700	305638510	15400	15400	15400	15400	11
370	20230908	141600	305469110	15400	15400	15400	15400	10
371	20230908	141500	305315110	15400	15400	15400	15400	12
372	20230908	141400	305130310	15400	15400	15400	15400	20
373	20230908	141300	304822310	15400	15410	15490	15400	524
374	20230908	141200	296750220	15410	15480	15490	15410	60
375	20230908	141100	295821940	15410	15490	15490	15410	12
376	20230908	141000	295636940	15410	15410	15410	15410	12
377	20230908	140900	295452020	15400	15400	15400	15400	21
378	20230908	140800	295128620	15420	15410	15420	15400	98
379	20230908	140700	293617970	15400	15400	15400	15400	11
380	20230908	140600	293448570	15400	15410	15410	15400	20
381	20230908	140500	293140470	15400	15400	15400	15400	13
382	20230908	140400	292940270	15400	15400	15400	15400	20
383	20230908	140300	292632270	15400	15400	15400	15400	9
384	20230908	140200	292493670	15400	15400	15400	15400	11
385	20230908	140100	292324270	15400	15400	15400	15400	110
386	20230908	140000	290630270	15440	15440	15440	15440	45
387	20230908	135900	289935470	15440	15450	15450	15440	11
388	20230908	135800	289765600	15450	15470	15470	15450	71
389	20230908	135700	288667250	15490	15480	15490	15480	14
390	20230908	135600	288450510	15480	15480	15480	15480	37
391	20230908	135500	287877750	15480	15480	15480	15480	12
392	20230908	135400	287691990	15480	15470	15480	15470	168
393	20230908	135300	285091760	15470	15470	15470	15470	9
394	20230908	135200	284952530	15470	15470	15470	15470	10
395	20230908	135100	284797830	15470	15450	15470	15450	68
396	20230908	135000	283746090	15450	15450	15450	15450	211
397	20230908	134900	280486140	15450	15450	15450	15450	20
398	20230908	134800	280177140	15450	15450	15450	15450	11
399	20230908	134700	280007190	15450	15450	15450	15450	11
400	20230908	134600	279837240	15450	15450	15450	15450	10
401	20230908	134500	279682740	15450	15450	15450	15450	10
402	20230908	134400	279528240	15450	15500	15520	15450	138
403	20230908	134300	277389270	15500	15510	15510	15500	412
404	20230908	134200	271003250	15510	15470	15510	15450	98
405	20230908	134100	269484990	15460	15460	15460	15460	11
406	20230908	134000	269314930	15470	15500	15500	15470	15
407	20230908	133900	269082520	15500	15500	15500	15500	6
408	20230908	133800	268989520	15500	15500	15500	15500	32
409	20230908	133700	268493520	15520	15520	15520	15520	0
410	20230908	133600	268493520	15520	15520	15520	15520	0
411	20230908	133500	268493520	15520	15520	15520	15520	0
412	20230908	133400	268493520	15520	15510	15520	15510	97
413	20230908	133300	266988370	15500	15460	15500	15460	1334
414	20230908	133200	246340230	15460	15460	15460	15460	154
415	20230908	133100	243959390	15430	15420	15430	15410	96
416	20230908	133000	242479350	15400	15390	15400	15390	70
417	20230908	132900	241401630	15400	15400	15400	15400	0
418	20230908	132800	241401630	15400	15380	15400	15380	101
419	20230908	132700	239846290	15370	15370	15370	15370	29
420	20230908	132600	239400560	15380	15380	15380	15380	16
421	20230908	132500	239154480	15370	15370	15370	15370	0
422	20230908	132400	239154480	15370	15380	15380	15370	38
423	20230908	132300	238570320	15370	15370	15370	15370	0
424	20230908	132200	238570320	15370	15360	15370	15360	7
425	20230908	132100	238462740	15360	15360	15360	15360	34
426	20230908	132000	237940500	15360	15360	15360	15360	1
427	20230908	131900	237925140	15360	15360	15360	15360	29
428	20230908	131800	237479700	15350	15350	15350	15350	0
429	20230908	131700	237479700	15350	15350	15350	15350	0
430	20230908	131600	237479700	15350	15340	15350	15340	58
431	20230908	131500	236589690	15340	15340	15340	15340	0
432	20230908	131400	236589690	15340	15340	15340	15340	28
433	20230908	131300	236160170	15340	15340	15340	15340	0
434	20230908	131200	236160170	15340	15340	15340	15340	0
435	20230908	131100	236160170	15340	15330	15340	15330	110
436	20230908	131000	234473770	15320	15320	15320	15320	39
437	20230908	130900	233876290	15300	15300	15300	15300	0
438	20230908	130800	233876290	15300	15300	15300	15300	0
439	20230908	130700	233876290	15300	15300	15300	15300	0
440	20230908	130600	233876290	15300	15300	15300	15300	0
441	20230908	130500	233876290	15300	15340	15340	15300	300
442	20230908	130400	229280910	15340	15340	15340	15340	28
443	20230908	130300	228851390	15340	15340	15340	15340	0
444	20230908	130200	228851390	15340	15340	15340	15340	29
445	20230908	130100	228406530	15340	15340	15340	15340	0
446	20230908	130000	228406530	15340	15340	15340	15340	52
447	20230908	125900	227608850	15340	15340	15340	15340	0
448	20230908	125800	227608850	15340	15340	15340	15340	58
449	20230908	125700	226719130	15350	15350	15350	15350	5
450	20230908	125600	226642380	15350	15350	15350	15350	5
451	20230908	125500	226565630	15340	15350	15350	15340	34
452	20230908	125400	226044020	15340	15340	15340	15340	5
453	20230908	125300	225967320	15330	15330	15330	15330	5
454	20230908	125200	225890670	15360	15360	15360	15360	0
455	20230908	125100	225890670	15360	15370	15370	15360	49
456	20230908	125000	225137640	15370	15370	15370	15370	0
457	20230908	124900	225137640	15370	15360	15370	15360	31
458	20230908	124800	224661450	15360	15360	15360	15360	0
459	20230908	124700	224661450	15360	15360	15360	15360	29
460	20230908	124600	224216010	15330	15330	15330	15330	0
461	20230908	124500	224216010	15330	15330	15330	15330	0
462	20230908	124400	224216010	15330	15330	15330	15330	0
463	20230908	124300	224216010	15330	15330	15330	15330	0
464	20230908	124200	224216010	15330	15350	15350	15300	131
465	20230908	124100	222206800	15350	15350	15350	15350	0
466	20230908	124000	222206800	15350	15260	15350	15260	49
467	20230908	123900	221457350	15260	15260	15260	15260	0
468	20230908	123800	221457350	15260	15260	15260	15260	0
469	20230908	123700	221457350	15260	15260	15260	15260	28
470	20230908	123600	221030070	15270	15270	15270	15270	0
471	20230908	123500	221030070	15270	15270	15270	15270	29
472	20230908	123400	220587240	15300	15300	15300	15300	95
473	20230908	123300	219133740	15300	15310	15310	15300	433
474	20230908	123200	212508530	15310	15310	15310	15310	0
475	20230908	123100	212508530	15310	15310	15310	15310	429
476	20230908	123000	205940540	15310	15310	15310	15310	0
477	20230908	122900	205940540	15310	15420	15420	15310	1087
478	20230908	122800	189211570	15420	15420	15420	15420	0
479	20230908	122700	189211570	15420	15420	15420	15420	0
480	20230908	122600	189211570	15420	15420	15420	15420	28
481	20230908	122500	188779810	15420	15420	15420	15420	110
482	20230908	122400	187083610	15420	15420	15420	15420	19
483	20230908	122300	186790630	15420	15420	15420	15420	10
484	20230908	122200	186636430	15420	15420	15420	15420	1
485	20230908	122100	186621010	15420	15420	15420	15420	0
486	20230908	122000	186621010	15420	15410	15420	15400	51
487	20230908	121900	185835000	15420	15450	15450	15420	386
488	20230908	121800	179882640	15440	15430	15440	15420	103
489	20230908	121700	178294190	15430	15430	15430	15430	0
490	20230908	121600	178294190	15430	15430	15430	15430	0
491	20230908	121500	178294190	15430	15430	15430	15430	0
492	20230908	121400	178294190	15430	15430	15430	15430	0
493	20230908	121300	178294190	15430	15430	15430	15430	300
494	20230908	121200	173665190	15430	15430	15430	15430	1
495	20230908	121100	173649760	15470	15470	15470	15470	0
496	20230908	121000	173649760	15470	15470	15470	15470	5
497	20230908	120900	173572410	15480	15480	15480	15480	0
498	20230908	120800	173572410	15480	15480	15480	15480	0
499	20230908	120700	173572410	15480	15480	15480	15480	0
500	20230908	120600	173572410	15480	15480	15480	15480	0
501	20230908	120500	173572410	15480	15480	15480	15480	0
502	20230908	120400	173572410	15480	15480	15480	15480	0
503	20230908	120300	173572410	15480	15480	15480	15480	0
504	20230908	120200	173572410	15480	15480	15480	15480	0
505	20230908	120100	173572410	15480	15480	15480	15480	1
506	20230908	120000	173556930	15430	15430	15430	15430	0
507	20230908	115900	173556930	15430	15430	15430	15430	0
508	20230908	115800	173556930	15430	15430	15430	15430	0
509	20230908	115700	173556930	15430	15430	15430	15430	1
510	20230908	115600	173541500	15430	15430	15430	15430	0
511	20230908	115500	173541500	15430	15430	15430	15430	1
512	20230908	115400	173526070	15430	15430	15430	15430	0
513	20230908	115300	173526070	15430	15430	15430	15430	443
514	20230908	115200	166690580	15430	15430	15430	15430	0
515	20230908	115100	166690580	15430	15430	15430	15430	100
516	20230908	115000	165147580	15500	15500	15500	15500	0
517	20230908	114900	165147580	15500	15500	15500	15500	0
518	20230908	114800	165147580	15500	15500	15500	15500	0
519	20230908	114700	165147580	15500	15500	15500	15500	0
520	20230908	114600	165147580	15500	15500	15500	15500	0
521	20230908	114500	165147580	15500	15500	15500	15500	0
522	20230908	114400	165147580	15500	15500	15500	15500	0
523	20230908	114300	165147580	15500	15500	15500	15500	2
524	20230908	114200	165116580	15430	15430	15430	15430	18
525	20230908	114100	164838840	15430	15430	15430	15430	7
526	20230908	114000	164730830	15520	15520	15520	15520	0
527	20230908	113900	164730830	15520	15520	15520	15520	0
528	20230908	113800	164730830	15520	15520	15520	15520	0
529	20230908	113700	164730830	15520	15520	15520	15520	0
530	20230908	113600	164730830	15520	15520	15520	15520	1
531	20230908	113500	164715310	15420	15420	15420	15420	0
532	20230908	113400	164715310	15420	15420	15420	15420	0
533	20230908	113300	164715310	15420	15420	15420	15420	0
534	20230908	113200	164715310	15420	15420	15420	15420	0
535	20230908	113100	164715310	15420	15420	15420	15420	1
536	20230908	113000	164699890	15420	15420	15420	15420	126
537	20230908	112900	162756970	15420	15420	15420	15420	0
538	20230908	112800	162756970	15420	15420	15420	15420	0
539	20230908	112700	162756970	15420	15420	15420	15420	0
540	20230908	112600	162756970	15420	15430	15430	15420	171
541	20230908	112500	160120060	15430	15430	15430	15430	1
542	20230908	112400	160104630	15420	15420	15420	15420	0
543	20230908	112300	160104630	15420	15420	15420	15420	200
544	20230908	112200	157020630	15420	15420	15420	15420	0
545	20230908	112100	157020630	15420	15420	15450	15420	73
546	20230908	112000	155894910	15410	15510	15510	15400	1001
547	20230908	111900	140453990	15550	15540	15550	15540	600
548	20230908	111800	131124150	15540	15540	15540	15540	0
549	20230908	111700	131124150	15540	15540	15540	15540	0
550	20230908	111600	131124150	15540	15540	15540	15540	1
551	20230908	111500	131108610	15540	15540	15540	15540	0
552	20230908	111400	131108610	15540	15540	15540	15540	0
553	20230908	111300	131108610	15540	15540	15540	15540	0
554	20230908	111200	131108610	15540	15540	15540	15540	0
555	20230908	111100	131108610	15540	15540	15540	15540	0
556	20230908	111000	131108610	15540	15540	15540	15540	0
557	20230908	110900	131108610	15540	15540	15540	15540	0
558	20230908	110800	131108610	15540	15540	15540	15540	0
559	20230908	110700	131108610	15540	15540	15540	15540	0
560	20230908	110600	131108610	15540	15540	15540	15540	0
561	20230908	110500	131108610	15540	15540	15540	15540	0
562	20230908	110400	131108610	15540	15540	15540	15540	7
563	20230908	110300	130999830	15540	15540	15540	15540	0
564	20230908	110200	130999830	15540	15540	15540	15540	0
565	20230908	110100	130999830	15540	15540	15540	15540	45
566	20230908	110000	130300530	15540	15540	15540	15540	0
567	20230908	105900	130300530	15540	15540	15540	15540	0
568	20230908	105800	130300530	15540	15540	15540	15540	0
569	20230908	105700	130300530	15540	15540	15540	15540	100
570	20230908	105600	128746530	15490	15490	15490	15490	0
571	20230908	105500	128746530	15490	15490	15490	15490	0
572	20230908	105400	128746530	15490	15490	15490	15490	0
573	20230908	105300	128746530	15490	15490	15490	15490	0
574	20230908	105200	128746530	15490	15490	15490	15490	0
575	20230908	105100	128746530	15490	15490	15490	15490	0
576	20230908	105000	128746530	15490	15490	15490	15490	0
577	20230908	104900	128746530	15490	15490	15490	15490	0
578	20230908	104800	128746530	15490	15490	15490	15490	0
579	20230908	104700	128746530	15490	15490	15490	15490	0
580	20230908	104600	128746530	15490	15490	15490	15490	0
581	20230908	104500	128746530	15490	15490	15490	15490	0
582	20230908	104400	128746530	15490	15490	15490	15490	0
583	20230908	104300	128746530	15490	15520	15520	15490	1025
584	20230908	104200	112854310	15520	15520	15520	15520	0
585	20230908	104100	112854310	15520	15520	15520	15520	402
586	20230908	104000	106615270	15520	15520	15520	15520	50
587	20230908	103900	105839270	15580	15580	15580	15580	0
588	20230908	103800	105839270	15580	15580	15580	15580	10
589	20230908	103700	105683470	15580	15580	15580	15580	0
590	20230908	103600	105683470	15580	15580	15580	15580	0
591	20230908	103500	105683470	15580	15580	15580	15580	283
592	20230908	103400	101274330	15580	15580	15580	15580	0
593	20230908	103300	101274330	15580	15580	15580	15580	0
594	20230908	103200	101274330	15580	15580	15580	15580	0
595	20230908	103100	101274330	15580	15580	15580	15580	0
596	20230908	103000	101274330	15580	15580	15580	15580	0
597	20230908	102900	101274330	15580	15580	15580	15580	0
598	20230908	102800	101274330	15580	15580	15580	15580	0
599	20230908	102700	101274330	15580	15580	15580	15580	1
600	20230908	102600	101258750	15510	15510	15510	15510	0
601	20230908	102500	101258750	15510	15510	15510	15510	1
602	20230908	102400	101243240	15510	15510	15510	15510	0
603	20230908	102300	101243240	15510	15510	15510	15510	582
604	20230908	102200	92216420	15590	15590	15590	15590	0
605	20230908	102100	92216420	15590	15590	15590	15590	0
606	20230908	102000	92216420	15590	15590	15590	15590	6
607	20230908	101900	92122880	15590	15590	15590	15590	88
608	20230908	101800	90750960	15590	15590	15590	15590	0
609	20230908	101700	90750960	15590	15590	15590	15590	0
610	20230908	101600	90750960	15590	15590	15590	15590	0
611	20230908	101500	90750960	15590	15590	15590	15590	0
612	20230908	101400	90750960	15590	15590	15590	15590	0
613	20230908	101300	90750960	15590	15590	15590	15590	0
614	20230908	101200	90750960	15590	15520	15590	15510	11
615	20230908	101100	90580260	15590	15590	15590	15590	0
616	20230908	101000	90580260	15590	15590	15590	15590	0
617	20230908	100900	90580260	15590	15590	15590	15590	10
618	20230908	100800	90424360	15590	15590	15590	15590	0
619	20230908	100700	90424360	15590	15590	15590	15590	0
620	20230908	100600	90424360	15590	15590	15590	15590	0
621	20230908	100500	90424360	15590	15590	15590	15590	43
622	20230908	100400	89753990	15600	15590	15600	15590	50
623	20230908	100300	88974410	15600	15600	15600	15600	0
624	20230908	100200	88974410	15600	15600	15600	15600	0
625	20230908	100100	88974410	15600	15600	15600	15600	0
626	20230908	100000	88974410	15600	15510	15600	15510	2
627	20230908	095900	88943300	15600	15600	15600	15600	0
628	20230908	095800	88943300	15600	15600	15600	15600	0
629	20230908	095700	88943300	15600	15600	15600	15600	0
630	20230908	095600	88943300	15600	15600	15600	15600	0
631	20230908	095500	88943300	15600	15600	15600	15600	15
632	20230908	095400	88709300	15600	15600	15600	15600	1
633	20230908	095300	88693700	15510	15550	15550	15510	356
634	20230908	095200	83162620	15550	15550	15550	15550	43
635	20230908	095100	82493970	15550	15550	15550	15550	0
636	20230908	095000	82493970	15550	15550	15550	15550	4
637	20230908	094900	82431770	15550	15550	15550	15550	300
638	20230908	094800	77766770	15550	15550	15550	15550	75
639	20230908	094700	76600520	15620	15630	15630	15620	2
640	20230908	094600	76569270	15620	15620	15620	15620	0
641	20230908	094500	76569270	15620	15540	15620	15540	3
642	20230908	094400	76522570	15640	15640	15640	15640	1
643	20230908	094300	76506930	15520	15520	15520	15520	0
644	20230908	094200	76506930	15520	15610	15650	15520	719
645	20230908	094100	65267660	15600	15580	15600	15580	162
646	20230908	094000	62741670	15510	15510	15510	15510	0
647	20230908	093900	62741670	15510	15510	15510	15510	2
648	20230908	093800	62710650	15590	15590	15590	15590	0
649	20230908	093700	62710650	15590	15590	15590	15590	1
650	20230908	093600	62695060	15600	15600	15600	15600	36
651	20230908	093500	62133460	15600	15600	15600	15600	100
652	20230908	093400	60573460	15500	15520	15520	15500	20
653	20230908	093300	60263200	15610	15610	15610	15610	0
654	20230908	093200	60263200	15610	15610	15610	15610	0
655	20230908	093100	60263200	15610	15610	15610	15610	2
656	20230908	093000	60231980	15600	15600	15600	15600	400
657	20230908	092900	53991980	15610	15610	15610	15610	0
658	20230908	092800	53991980	15610	15610	15610	15610	0
659	20230908	092700	53991980	15610	15610	15610	15610	250
660	20230908	092600	50089480	15610	15600	15630	15600	232
661	20230908	092500	46469730	15630	15580	15630	15520	3
662	20230908	092400	46423000	15630	15610	15630	15500	781
663	20230908	092300	34246140	15610	15630	15630	15610	70
664	20230908	092200	33152440	15630	15630	15630	15630	1
665	20230908	092100	33136810	15600	15590	15600	15590	153
666	20230908	092000	30750030	15590	15590	15590	15590	101
667	20230908	091900	29175440	15590	15590	15590	15590	3
668	20230908	091800	29128670	15550	15550	15550	15550	0
669	20230908	091700	29128670	15550	15550	15550	15550	0
670	20230908	091600	29128670	15550	15550	15550	15550	0
671	20230908	091500	29128670	15550	15640	15650	15550	187
672	20230908	091400	26215650	15650	15600	15650	15600	131
673	20230908	091300	24167540	15570	15570	15570	15570	1
674	20230908	091200	24151970	15560	15560	15560	15560	0
675	20230908	091100	24151970	15560	15560	15560	15560	10
676	20230908	091000	23996370	15550	15550	15550	15550	1
677	20230908	090900	23980820	15570	15570	15570	15570	120
678	20230908	090800	22112420	15550	15540	15550	15540	193
679	20230908	090700	19112540	15540	15520	15540	15520	31
680	20230908	090600	18631320	15500	15380	15520	15380	1020
681	20230908	090500	2871900	15350	15340	15350	15340	60
682	20230908	090400	1951480	15340	15340	15340	15340	0
683	20230908	090300	1951480	15340	15300	15340	15300	15
684	20230908	090200	1721540	15300	15220	15300	15220	22
685	20230908	090100	1385020	15220	15220	15220	15220	1
686	20230908	090000	1369800	15220	15220	15220	15220	90