KissMeData/007810/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184500	1601346780	15780	15780	15780	15780	1830
3	20230911	184400	1601346780	15780	15780	15780	15780	0
4	20230911	184300	1601346780	15780	15780	15780	15780	0
5	20230911	184200	1601346780	15780	15780	15780	15780	0
6	20230911	184100	1601346780	15780	15780	15780	15780	0
7	20230911	184000	1601346780	15780	15780	15780	15780	0
8	20230911	183900	1601346780	15780	15780	15780	15780	0
9	20230911	183800	1601346780	15780	15780	15780	15780	0
10	20230911	183700	1601346780	15780	15780	15780	15780	0
11	20230911	183600	1601346780	15780	15780	15780	15780	0
12	20230911	183500	1601346780	15780	15780	15780	15780	0
13	20230911	183400	1601346780	15780	15780	15780	15780	0
14	20230911	183300	1601346780	15780	15780	15780	15780	0
15	20230911	183200	1601346780	15780	15780	15780	15780	0
16	20230911	183100	1601346780	15780	15780	15780	15780	0
17	20230911	183000	1601346780	15780	15780	15780	15780	0
18	20230911	182900	1601346780	15780	15780	15780	15780	0
19	20230911	182800	1601346780	15780	15780	15780	15780	0
20	20230911	182700	1601346780	15780	15780	15780	15780	0
21	20230911	182600	1601346780	15780	15780	15780	15780	0
22	20230911	182500	1601346780	15780	15780	15780	15780	0
23	20230911	182400	1601346780	15780	15780	15780	15780	0
24	20230911	182300	1601346780	15780	15780	15780	15780	0
25	20230911	182200	1601346780	15780	15780	15780	15780	0
26	20230911	182100	1601346780	15780	15780	15780	15780	0
27	20230911	182000	1601346780	15780	15780	15780	15780	0
28	20230911	181900	1601346780	15780	15780	15780	15780	0
29	20230911	181800	1601346780	15780	15780	15780	15780	0
30	20230911	181700	1601346780	15780	15780	15780	15780	0
31	20230911	181600	1601346780	15780	15780	15780	15780	0
32	20230911	181500	1601346780	15780	15780	15780	15780	1830
33	20230911	181400	1601346780	15780	15780	15780	15780	0
34	20230911	181300	1601346780	15780	15780	15780	15780	0
35	20230911	181200	1601346780	15780	15780	15780	15780	0
36	20230911	181100	1601346780	15780	15780	15780	15780	0
37	20230911	181000	1601346780	15780	15780	15780	15780	0
38	20230911	180900	1601346780	15780	15780	15780	15780	0
39	20230911	180800	1601346780	15780	15780	15780	15780	0
40	20230911	180700	1601346780	15780	15780	15780	15780	0
41	20230911	180600	1601346780	15780	15780	15780	15780	0
42	20230911	180500	1601346780	15780	15780	15780	15780	0
43	20230911	180400	1601346780	15780	15780	15780	15780	0
44	20230911	180300	1601346780	15780	15780	15780	15780	0
45	20230911	180200	1601346780	15780	15780	15780	15780	0
46	20230911	180100	1601346780	15780	15780	15780	15780	0
47	20230911	180000	1601346780	15780	15780	15780	15780	0
48	20230911	175900	1601346780	15780	15780	15780	15780	0
49	20230911	175800	1601346780	15780	15780	15780	15780	0
50	20230911	175700	1601346780	15780	15780	15780	15780	0
51	20230911	175600	1601346780	15780	15780	15780	15780	0
52	20230911	175500	1601346780	15780	15780	15780	15780	0
53	20230911	175400	1601346780	15780	15780	15780	15780	0
54	20230911	175300	1601346780	15780	15780	15780	15780	0
55	20230911	175200	1601346780	15780	15780	15780	15780	0
56	20230911	175100	1601346780	15780	15780	15780	15780	0
57	20230911	175000	1601346780	15780	15780	15780	15780	0
58	20230911	174900	1601346780	15780	15780	15780	15780	0
59	20230911	174800	1601346780	15780	15780	15780	15780	0
60	20230911	174700	1601346780	15780	15780	15780	15780	0
61	20230911	174600	1601346780	15780	15780	15780	15780	0
62	20230911	174500	1601346780	15780	15780	15780	15780	1830
63	20230911	174400	1601346780	15780	15780	15780	15780	0
64	20230911	174300	1601346780	15780	15780	15780	15780	0
65	20230911	174200	1601346780	15780	15780	15780	15780	0
66	20230911	174100	1601346780	15780	15780	15780	15780	0
67	20230911	174000	1601346780	15780	15780	15780	15780	0
68	20230911	173900	1601346780	15780	15780	15780	15780	0
69	20230911	173800	1601346780	15780	15780	15780	15780	0
70	20230911	173700	1601346780	15780	15780	15780	15780	0
71	20230911	173600	1601346780	15780	15780	15780	15780	0
72	20230911	173500	1601346780	15780	15780	15780	15780	0
73	20230911	173400	1601346780	15780	15780	15780	15780	0
74	20230911	173300	1601346780	15780	15780	15780	15780	0
75	20230911	173200	1601346780	15780	15780	15780	15780	0
76	20230911	173100	1601346780	15780	15780	15780	15780	0
77	20230911	173000	1601346780	15780	15780	15780	15780	0
78	20230911	172900	1601346780	15780	15780	15780	15780	0
79	20230911	172800	1601346780	15780	15780	15780	15780	0
80	20230911	172700	1601346780	15780	15780	15780	15780	0
81	20230911	172600	1601346780	15780	15780	15780	15780	0
82	20230911	172500	1601346780	15780	15780	15780	15780	0
83	20230911	172400	1601346780	15780	15780	15780	15780	0
84	20230911	172300	1601346780	15780	15780	15780	15780	0
85	20230911	172200	1601346780	15780	15780	15780	15780	0
86	20230911	172100	1601346780	15780	15780	15780	15780	0
87	20230911	172000	1601346780	15780	15780	15780	15780	0
88	20230911	171900	1601346780	15780	15780	15780	15780	0
89	20230911	171800	1601346780	15780	15780	15780	15780	0
90	20230911	171700	1601346780	15780	15780	15780	15780	0
91	20230911	171600	1601346780	15780	15780	15780	15780	0
92	20230911	171500	1601346780	15780	15780	15780	15780	1830
93	20230911	171400	1601346780	15780	15780	15780	15780	0
94	20230911	171300	1601346780	15780	15780	15780	15780	0
95	20230911	171200	1601346780	15780	15780	15780	15780	0
96	20230911	171100	1601346780	15780	15780	15780	15780	0
97	20230911	171000	1601346780	15780	15780	15780	15780	0
98	20230911	170900	1601346780	15780	15780	15780	15780	0
99	20230911	170800	1601346780	15780	15780	15780	15780	0
100	20230911	170700	1601346780	15780	15780	15780	15780	0
101	20230911	170600	1601346780	15780	15780	15780	15780	0
102	20230911	170500	1601346780	15780	15780	15780	15780	0
103	20230911	170400	1601346780	15780	15780	15780	15780	0
104	20230911	170300	1601346780	15780	15780	15780	15780	0
105	20230911	170200	1601346780	15780	15780	15780	15780	0
106	20230911	170100	1601346780	15780	15780	15780	15780	0
107	20230911	170000	1601346780	15780	15780	15780	15780	0
108	20230911	165900	1601346780	15780	15780	15780	15780	0
109	20230911	165800	1601346780	15780	15780	15780	15780	0
110	20230911	165700	1601346780	15780	15780	15780	15780	0
111	20230911	165600	1601346780	15780	15780	15780	15780	0
112	20230911	165500	1601346780	15780	15780	15780	15780	0
113	20230911	165400	1601346780	15780	15780	15780	15780	0
114	20230911	165300	1601346780	15780	15780	15780	15780	0
115	20230911	165200	1601346780	15780	15780	15780	15780	0
116	20230911	165100	1601346780	15780	15780	15780	15780	0
117	20230911	165000	1601346780	15780	15780	15780	15780	0
118	20230911	164900	1601346780	15780	15780	15780	15780	0
119	20230911	164800	1601346780	15780	15780	15780	15780	0
120	20230911	164700	1601346780	15780	15780	15780	15780	0
121	20230911	164600	1601346780	15780	15780	15780	15780	0
122	20230911	164500	1601346780	15780	15780	15780	15780	1830
123	20230911	164400	1601346780	15780	15780	15780	15780	0
124	20230911	164300	1601346780	15780	15780	15780	15780	0
125	20230911	164200	1601346780	15780	15780	15780	15780	0
126	20230911	164100	1601346780	15780	15780	15780	15780	0
127	20230911	164000	1601346780	15780	15780	15780	15780	0
128	20230911	163900	1601346780	15780	15780	15780	15780	0
129	20230911	163800	1601346780	15780	15780	15780	15780	0
130	20230911	163700	1601346780	15780	15780	15780	15780	0
131	20230911	163600	1601346780	15780	15780	15780	15780	0
132	20230911	163500	1601346780	15780	15780	15780	15780	0
133	20230911	163400	1601346780	15780	15780	15780	15780	0
134	20230911	163300	1601346780	15780	15780	15780	15780	0
135	20230911	163200	1601346780	15780	15780	15780	15780	0
136	20230911	163100	1601346780	15780	15780	15780	15780	0
137	20230911	163000	1601346780	15780	15780	15780	15780	0
138	20230911	162900	1601346780	15780	15780	15780	15780	0
139	20230911	162800	1601346780	15780	15780	15780	15780	0
140	20230911	162700	1601346780	15780	15780	15780	15780	0
141	20230911	162600	1601346780	15780	15780	15780	15780	0
142	20230911	162500	1601346780	15780	15780	15780	15780	0
143	20230911	162400	1601346780	15780	15780	15780	15780	0
144	20230911	162300	1601346780	15780	15780	15780	15780	0
145	20230911	162200	1601346780	15780	15780	15780	15780	0
146	20230911	162100	1601346780	15780	15780	15780	15780	0
147	20230911	162000	1601346780	15780	15780	15780	15780	0
148	20230911	161900	1601346780	15780	15780	15780	15780	0
149	20230911	161800	1601346780	15780	15780	15780	15780	0
150	20230911	161700	1601346780	15780	15780	15780	15780	0
151	20230911	161600	1601346780	15780	15780	15780	15780	0
152	20230911	161500	1601346780	15780	15780	15780	15780	1830
153	20230911	161400	1601346780	15780	15780	15780	15780	0
154	20230911	161300	1601346780	15780	15780	15780	15780	0
155	20230911	161200	1601346780	15780	15780	15780	15780	0
156	20230911	161100	1601346780	15780	15780	15780	15780	0
157	20230911	161000	1601346780	15780	15780	15780	15780	0
158	20230911	160900	1601346780	15780	15780	15780	15780	0
159	20230911	160800	1601346780	15780	15780	15780	15780	0
160	20230911	160700	1601346780	15780	15780	15780	15780	0
161	20230911	160600	1601346780	15780	15780	15780	15780	0
162	20230911	160500	1601346780	15780	15780	15780	15780	0
163	20230911	160400	1601346780	15780	15780	15780	15780	0
164	20230911	160300	1601346780	15780	15780	15780	15780	0
165	20230911	160200	1601346780	15780	15780	15780	15780	0
166	20230911	160100	1601346780	15780	15780	15780	15780	0
167	20230911	160000	1601346780	15780	15780	15780	15780	0
168	20230911	155900	1601346780	15780	15780	15780	15780	0
169	20230911	155800	1601346780	15780	15780	15780	15780	0
170	20230911	155700	1601346780	15780	15780	15780	15780	0
171	20230911	155600	1601346780	15780	15780	15780	15780	0
172	20230911	155500	1601346780	15780	15780	15780	15780	0
173	20230911	155400	1601346780	15780	15780	15780	15780	0
174	20230911	155300	1601346780	15780	15780	15780	15780	0
175	20230911	155200	1601346780	15780	15780	15780	15780	0
176	20230911	155100	1601346780	15780	15780	15780	15780	0
177	20230911	155000	1601346780	15780	15780	15780	15780	0
178	20230911	154900	1601346780	15780	15780	15780	15780	0
179	20230911	154800	1601346780	15780	15780	15780	15780	0
180	20230911	154700	1601346780	15780	15780	15780	15780	0
181	20230911	154600	1601346780	15780	15780	15780	15780	0
182	20230911	154500	1601346780	15780	15780	15780	15780	1830
183	20230911	154400	1601346780	15780	15780	15780	15780	0
184	20230911	154300	1601346780	15780	15780	15780	15780	0
185	20230911	154200	1601346780	15780	15780	15780	15780	0
186	20230911	154100	1601346780	15780	15780	15780	15780	0
187	20230911	154000	1601346780	15780	15780	15780	15780	0
188	20230911	153900	1601346780	15780	15780	15780	15780	0
189	20230911	153800	1601346780	15780	15780	15780	15780	0
190	20230911	153700	1601346780	15780	15780	15780	15780	0
191	20230911	153600	1601346780	15780	15780	15780	15780	0
192	20230911	153500	1601346780	15780	15780	15780	15780	0
193	20230911	153400	1601346780	15780	15780	15780	15780	0
194	20230911	153300	1601346780	15780	15780	15780	15780	0
195	20230911	153200	1601346780	15780	15780	15780	15780	0
196	20230911	153100	1601346780	15780	15780	15780	15780	0
197	20230911	153000	1601346780	15780	15780	15780	15780	1830
198	20230911	152900	1572469380	15780	15780	15780	15780	0
199	20230911	152800	1572469380	15780	15780	15780	15780	0
200	20230911	152700	1572469380	15780	15780	15780	15780	0
201	20230911	152600	1572469380	15780	15780	15780	15780	0
202	20230911	152500	1572469380	15780	15780	15780	15780	0
203	20230911	152400	1572469380	15780	15780	15780	15780	0
204	20230911	152300	1572469380	15780	15780	15780	15780	0
205	20230911	152200	1572469380	15780	15780	15780	15780	0
206	20230911	152100	1572469380	15780	15780	15780	15780	0
207	20230911	152000	1572469380	15780	15780	15780	15780	0
208	20230911	151900	1572469380	15780	15730	15780	15730	1063
209	20230911	151800	1555739200	15730	15710	15730	15710	17
210	20230911	151700	1555472090	15710	15730	15730	15710	335
211	20230911	151600	1550204220	15740	15710	15740	15710	330
212	20230911	151500	1545017110	15700	15690	15700	15690	321
213	20230911	151400	1539978410	15680	15670	15680	15650	1348
214	20230911	151300	1518878530	15670	15660	15670	15660	297
215	20230911	151200	1514225300	15660	15670	15670	15660	319
216	20230911	151100	1509229740	15670	15660	15670	15650	391
217	20230911	151000	1503107160	15660	15660	15660	15650	17
218	20230911	150900	1502840950	15650	15650	15660	15650	61
219	20230911	150800	1501886280	15660	15680	15680	15660	698
220	20230911	150700	1490948580	15690	15680	15690	15680	34
221	20230911	150600	1490415380	15670	15680	15680	15670	668
222	20230911	150500	1479947660	15680	15690	15690	15680	202
223	20230911	150400	1476778390	15690	15690	15700	15690	46
224	20230911	150300	1476056550	15700	15690	15700	15690	379
225	20230911	150200	1470109070	15690	15690	15690	15690	131
226	20230911	150100	1468053680	15690	15690	15690	15660	90
227	20230911	150000	1466641610	15660	15650	15690	15650	522
228	20230911	145900	1458467550	15650	15690	15690	15650	1639
229	20230911	145800	1432815480	15690	15660	15690	15660	180
230	20230911	145700	1429992900	15690	15710	15710	15690	311
231	20230911	145600	1425113290	15690	15750	15750	15660	340
232	20230911	145500	1419787190	15750	15710	15750	15710	733
233	20230911	145400	1408259410	15680	15660	15690	15650	168
234	20230911	145300	1405629490	15700	15670	15760	15670	209
235	20230911	145200	1402347750	15760	15800	15800	15720	150
236	20230911	145100	1399986740	15800	15660	15810	15650	6841
237	20230911	145000	1292419900	15650	15640	15660	15640	272
238	20230911	144900	1288162580	15650	15640	15650	15640	45
239	20230911	144800	1287458340	15630	15630	15630	15620	1984
240	20230911	144700	1256461590	15640	15640	15640	15640	2
241	20230911	144600	1256430310	15660	15640	15660	15630	1207
242	20230911	144500	1237562690	15660	15650	15660	15640	1548
243	20230911	144400	1213346790	15650	15650	15650	15650	99
244	20230911	144300	1211797440	15660	15650	15660	15650	17
245	20230911	144200	1211531360	15650	15640	15650	15640	464
246	20230911	144100	1204273900	15650	15650	15660	15650	387
247	20230911	144000	1198217340	15660	15650	15660	15650	22
248	20230911	143900	1197873020	15660	15650	15660	15650	16
249	20230911	143800	1197622560	15650	15650	15660	15650	169
250	20230911	143700	1194977700	15660	15660	15660	15660	372
251	20230911	143600	1189152180	15660	15660	15660	15660	0
252	20230911	143500	1189152180	15660	15650	15660	15650	16
253	20230911	143400	1188901770	15650	15690	15690	15650	67
254	20230911	143300	1187853180	15650	15650	15650	15650	310
255	20230911	143200	1183001680	15650	15650	15650	15650	37
256	20230911	143100	1182422630	15650	15640	15650	15640	10
257	20230911	143000	1182266140	15650	15650	15650	15640	137
258	20230911	142900	1180122120	15650	15650	15650	15650	538
259	20230911	142800	1171702420	15650	15690	15690	15650	1131
260	20230911	142700	1153996430	15670	15660	15670	15660	116
261	20230911	142600	1152179760	15660	15660	15660	15650	187
262	20230911	142500	1149251480	15660	15660	15660	15650	202
263	20230911	142400	1146090150	15660	15660	15690	15660	794
264	20230911	142300	1133655750	15690	15670	15690	15670	64
265	20230911	142200	1132651870	15680	15680	15680	15680	71
266	20230911	142100	1131538590	15670	15680	15680	15670	14
267	20230911	142000	1131319150	15700	15690	15700	15690	175
268	20230911	141900	1128573390	15690	15690	15690	15690	28
269	20230911	141800	1128134070	15690	15670	15690	15670	551
270	20230911	141700	1119493280	15670	15670	15670	15670	67
271	20230911	141600	1118443390	15670	15670	15670	15670	64
272	20230911	141500	1117440510	15670	15670	15670	15670	40
273	20230911	141400	1116813710	15670	15670	15670	15670	0
274	20230911	141300	1116813710	15670	15670	15670	15670	0
275	20230911	141200	1116813710	15670	15670	15670	15670	48
276	20230911	141100	1116061550	15670	15670	15670	15670	11
277	20230911	141000	1115889180	15670	15650	15670	15650	114
278	20230911	140900	1114104660	15660	15660	15660	15660	1
279	20230911	140800	1114089000	15660	15660	15660	15660	1604
280	20230911	140700	1088970360	15660	15680	15680	15660	429
281	20230911	140600	1082247950	15680	15680	15680	15670	90
282	20230911	140500	1080837320	15670	15680	15680	15670	86
283	20230911	140400	1079489600	15680	15680	15680	15680	0
284	20230911	140300	1079489600	15680	15680	15680	15680	10
285	20230911	140200	1079332800	15680	15680	15680	15680	0
286	20230911	140100	1079332800	15680	15690	15690	15680	161
287	20230911	140000	1076808270	15690	15680	15690	15680	239
288	20230911	135900	1073060740	15680	15680	15680	15680	10
289	20230911	135800	1072903940	15670	15670	15670	15670	171
290	20230911	135700	1070224370	15670	15670	15670	15670	10
291	20230911	135600	1070067670	15680	15680	15680	15680	30
292	20230911	135500	1069597270	15680	15680	15680	15670	213
293	20230911	135400	1066258240	15680	15680	15680	15680	4
294	20230911	135300	1066195520	15680	15680	15680	15680	1
295	20230911	135200	1066179840	15680	15680	15680	15670	654
296	20230911	135100	1055925760	15690	15680	15690	15680	85
297	20230911	135000	1054592850	15680	15690	15690	15680	63
298	20230911	134900	1053604810	15680	15680	15680	15680	4
299	20230911	134800	1053542090	15680	15670	15680	15670	32
300	20230911	134700	1053040460	15680	15680	15680	15680	160
301	20230911	134600	1050531660	15690	15690	15690	15690	60
302	20230911	134500	1049590260	15690	15690	15690	15690	3
303	20230911	134400	1049543190	15690	15690	15690	15690	6
304	20230911	134300	1049449050	15680	15690	15690	15680	17
305	20230911	134200	1049182340	15690	15680	15690	15680	18
306	20230911	134100	1048900010	15680	15680	15680	15680	26
307	20230911	134000	1048492330	15680	15680	15680	15680	14
308	20230911	133900	1048272810	15680	15670	15680	15670	33
309	20230911	133800	1047755600	15670	15670	15670	15670	10
310	20230911	133700	1047598900	15670	15670	15670	15670	1
311	20230911	133600	1047583230	15660	15670	15670	15660	16
312	20230911	133500	1047332630	15660	15660	15660	15660	28
313	20230911	133400	1046894150	15660	15670	15670	15660	11
314	20230911	133300	1046721790	15660	15660	15670	15660	64
315	20230911	133200	1045719100	15660	15660	15660	15660	9
316	20230911	133100	1045578160	15660	15660	15660	15660	565
317	20230911	133000	1036730260	15660	15660	15660	15660	605
318	20230911	132900	1027255960	15660	15660	15660	15660	20
319	20230911	132800	1026942760	15660	15660	15660	15660	0
320	20230911	132700	1026942760	15660	15660	15660	15650	667
321	20230911	132600	1016502620	15670	15650	15670	15650	447
322	20230911	132500	1009504490	15660	15660	15660	15650	63
323	20230911	132400	1008518140	15650	15660	15660	15650	625
324	20230911	132300	998730650	15670	15660	15670	15660	208
325	20230911	132200	995473250	15660	15660	15660	15660	133
326	20230911	132100	993390470	15660	15670	15670	15660	86
327	20230911	132000	992043700	15670	15670	15670	15670	44
328	20230911	131900	991354220	15660	15660	15660	15660	0
329	20230911	131800	991354220	15660	15680	15680	15660	592
330	20230911	131700	982080360	15680	15680	15680	15680	13
331	20230911	131600	981876520	15680	15680	15680	15680	4
332	20230911	131500	981813800	15680	15690	15690	15680	326
333	20230911	131400	976701990	15690	15690	15690	15690	0
334	20230911	131300	976701990	15690	15690	15690	15690	0
335	20230911	131200	976701990	15690	15690	15690	15690	13
336	20230911	131100	976498020	15690	15690	15690	15690	2
337	20230911	131000	976466640	15700	15700	15700	15700	0
338	20230911	130900	976466640	15700	15700	15700	15700	95
339	20230911	130800	974975140	15700	15680	15700	15680	629
340	20230911	130700	965108440	15680	15670	15680	15670	515
341	20230911	130600	957037590	15680	15680	15680	15670	21
342	20230911	130500	956708500	15680	15680	15680	15680	0
343	20230911	130400	956708500	15680	15680	15680	15680	1
344	20230911	130300	956692820	15680	15670	15680	15670	22
345	20230911	130200	956348060	15680	15680	15680	15680	88
346	20230911	130100	954968220	15680	15680	15680	15680	50
347	20230911	130000	954184220	15680	15680	15680	15680	2
348	20230911	125900	954152860	15680	15670	15680	15670	8
349	20230911	125800	954027490	15680	15680	15680	15680	1
350	20230911	125700	954011810	15680	15680	15680	15680	3
351	20230911	125600	953964770	15660	15690	15690	15660	1000
352	20230911	125500	938299720	15680	15680	15680	15670	161
353	20230911	125400	935775750	15680	15690	15690	15680	200
354	20230911	125300	932639740	15680	15680	15680	15680	0
355	20230911	125200	932639740	15680	15680	15680	15680	0
356	20230911	125100	932639740	15680	15690	15700	15680	1415
357	20230911	125000	910428010	15690	15710	15710	15690	2008
358	20230911	124900	878903380	15700	15710	15710	15700	208
359	20230911	124800	875637700	15710	15710	15710	15710	0
360	20230911	124700	875637700	15710	15710	15710	15710	10
361	20230911	124600	875480600	15720	15710	15720	15710	55
362	20230911	124500	874616500	15710	15710	15710	15710	95
363	20230911	124400	873124050	15710	15720	15720	15710	29
364	20230911	124300	872668450	15700	15700	15720	15700	283
365	20230911	124200	868225310	15710	15720	15720	15710	18
366	20230911	124100	867942430	15720	15700	15720	15700	5
367	20230911	124000	867863890	15700	15700	15700	15700	2
368	20230911	123900	867832490	15710	15710	15710	15710	359
369	20230911	123800	862192600	15720	15720	15720	15720	15
370	20230911	123700	861956800	15710	15710	15710	15710	18
371	20230911	123600	861674020	15720	15720	15720	15720	0
372	20230911	123500	861674020	15720	15720	15720	15720	6
373	20230911	123400	861579700	15710	15720	15720	15710	30
374	20230911	123300	861108300	15720	15720	15720	15720	0
375	20230911	123200	861108300	15720	15720	15720	15720	0
376	20230911	123100	861108300	15720	15720	15720	15720	0
377	20230911	123000	861108300	15720	15720	15720	15720	4
378	20230911	122900	861045420	15710	15720	15720	15710	53
379	20230911	122800	860212770	15720	15720	15720	15720	300
380	20230911	122700	855496770	15720	15720	15720	15720	0
381	20230911	122600	855496770	15720	15710	15720	15710	119
382	20230911	122500	853627240	15720	15720	15720	15720	67
383	20230911	122400	852574000	15710	15720	15720	15710	27
384	20230911	122300	852149660	15720	15710	15720	15710	70
385	20230911	122200	851049920	15720	15720	15720	15720	4
386	20230911	122100	850987040	15720	15710	15720	15710	102
387	20230911	122000	849384600	15720	15720	15720	15720	108
388	20230911	121900	847686840	15720	15720	15720	15720	1
389	20230911	121800	847671120	15720	15720	15720	15720	0
390	20230911	121700	847671120	15720	15720	15720	15720	3
391	20230911	121600	847623960	15700	15700	15700	15700	102
392	20230911	121500	846022560	15700	15700	15700	15700	200
393	20230911	121400	842882560	15710	15720	15720	15710	101
394	20230911	121300	841295840	15720	15720	15720	15720	50
395	20230911	121200	840509840	15720	15720	15720	15720	0
396	20230911	121100	840509840	15720	15720	15720	15720	0
397	20230911	121000	840509840	15720	15710	15720	15710	16
398	20230911	120900	840258470	15710	15710	15710	15710	10
399	20230911	120800	840101370	15700	15700	15700	15700	0
400	20230911	120700	840101370	15700	15700	15700	15700	0
401	20230911	120600	840101370	15700	15700	15700	15700	0
402	20230911	120500	840101370	15700	15700	15700	15700	34
403	20230911	120400	839567570	15700	15710	15710	15700	200
404	20230911	120300	836427560	15700	15700	15700	15700	974
405	20230911	120200	821135760	15710	15710	15720	15710	504
406	20230911	120100	813217910	15720	15710	15720	15710	133
407	20230911	120000	811127850	15710	15720	15720	15710	306
408	20230911	115900	806320530	15720	15720	15720	15720	20
409	20230911	115800	806006130	15720	15720	15720	15720	0
410	20230911	115700	806006130	15720	15720	15720	15720	100
411	20230911	115600	804434130	15710	15710	15710	15710	0
412	20230911	115500	804434130	15710	15710	15710	15710	722
413	20230911	115400	793091510	15720	15720	15720	15720	7
414	20230911	115300	792981470	15720	15720	15720	15720	10
415	20230911	115200	792824270	15720	15720	15720	15720	3
416	20230911	115100	792777110	15710	15710	15710	15710	46
417	20230911	115000	792054450	15720	15710	15720	15710	101
418	20230911	114900	790467730	15720	15710	15720	15710	7
419	20230911	114800	790357740	15720	15720	15720	15710	52
420	20230911	114700	789540410	15720	15720	15720	15720	5
421	20230911	114600	789461810	15720	15720	15720	15720	101
422	20230911	114500	787874090	15720	15740	15740	15720	197
423	20230911	114400	784775280	15740	15750	15750	15740	1144
424	20230911	114300	766757390	15760	15760	15760	15760	245
425	20230911	114200	762896190	15760	15760	15760	15760	301
426	20230911	114100	758152430	15760	15760	15760	15760	50
427	20230911	114000	757364430	15750	15750	15750	15750	200
428	20230911	113900	754214430	15760	15760	15760	15760	138
429	20230911	113800	752039550	15760	15760	15760	15760	100
430	20230911	113700	750463550	15750	15750	15750	15750	129
431	20230911	113600	748431800	15760	15760	15760	15760	321
432	20230911	113500	743372840	15760	15760	15760	15760	42
433	20230911	113400	742710920	15760	15750	15760	15750	348
434	20230911	113300	737229680	15760	15760	15760	15760	0
435	20230911	113200	737229680	15760	15750	15760	15750	47
436	20230911	113100	736489330	15760	15770	15770	15760	210
437	20230911	113000	733179720	15770	15770	15770	15770	66
438	20230911	112900	732138900	15790	15790	15790	15790	1
439	20230911	112800	732123110	15790	15790	15790	15790	100
440	20230911	112700	730544110	15790	15790	15790	15790	4
441	20230911	112600	730480950	15790	15790	15790	15790	0
442	20230911	112500	730480950	15790	15770	15790	15770	120
443	20230911	112400	728587590	15770	15770	15770	15770	0
444	20230911	112300	728587590	15770	15750	15770	15750	7
445	20230911	112200	728477220	15750	15750	15750	15750	0
446	20230911	112100	728477220	15750	15750	15750	15750	0
447	20230911	112000	728477220	15750	15750	15750	15750	70
448	20230911	111900	727374720	15780	15780	15780	15780	0
449	20230911	111800	727374720	15780	15780	15780	15780	0
450	20230911	111700	727374720	15780	15780	15780	15780	1
451	20230911	111600	727358940	15730	15780	15780	15730	148
452	20230911	111500	725029650	15780	15780	15780	15780	10
453	20230911	111400	724871850	15780	15780	15780	15780	0
454	20230911	111300	724871850	15780	15780	15780	15780	9
455	20230911	111200	724729830	15780	15780	15780	15780	1
456	20230911	111100	724714050	15780	15780	15780	15780	93
457	20230911	111000	723246510	15770	15780	15780	15770	352
458	20230911	110900	717693470	15800	15790	15800	15790	105
459	20230911	110800	716034490	15790	15790	15790	15790	2
460	20230911	110700	716002910	15780	15800	15800	15780	329
461	20230911	110600	710811030	15800	15790	15800	15790	100
462	20230911	110500	709232010	15810	15800	15810	15800	141
463	20230911	110400	707004070	15800	15800	15800	15800	155
464	20230911	110300	704555070	15790	15780	15790	15780	63
465	20230911	110200	703560320	15770	15770	15770	15770	1
466	20230911	110100	703544550	15770	15750	15770	15740	528
467	20230911	110000	695226710	15740	15740	15740	15740	322
468	20230911	105900	690158430	15740	15740	15740	15740	0
469	20230911	105800	690158430	15740	15740	15740	15740	0
470	20230911	105700	690158430	15740	15740	15740	15740	0
471	20230911	105600	690158430	15740	15740	15740	15740	71
472	20230911	105500	689040890	15710	15710	15710	15710	1
473	20230911	105400	689025180	15710	15700	15710	15700	15
474	20230911	105300	688789670	15700	15700	15700	15700	0
475	20230911	105200	688789670	15700	15710	15710	15700	69
476	20230911	105100	687706310	15740	15740	15740	15740	0
477	20230911	105000	687706310	15740	15740	15740	15740	75
478	20230911	104900	686525810	15750	15740	15750	15740	64
479	20230911	104800	685518400	15730	15720	15730	15720	959
480	20230911	104700	670436890	15720	15720	15720	15720	114
481	20230911	104600	668644810	15720	15700	15720	15690	343
482	20230911	104500	663259450	15690	15700	15700	15690	270
483	20230911	104400	659021940	15680	15680	15680	15680	34
484	20230911	104300	658488820	15680	15730	15730	15680	354
485	20230911	104200	652922550	15730	15730	15730	15730	7
486	20230911	104100	652812440	15730	15730	15730	15730	80
487	20230911	104000	651554040	15670	15670	15670	15670	150
488	20230911	103900	649203540	15670	15710	15710	15670	128
489	20230911	103800	647196660	15700	15700	15700	15660	435
490	20230911	103700	640372210	15650	15660	15660	15650	137
491	20230911	103600	638228150	15650	15640	15650	15640	403
492	20230911	103500	631921230	15680	15660	15700	15660	2002
493	20230911	103400	600498820	15660	15660	15660	15640	102
494	20230911	103300	598902800	15670	15660	15670	15660	5
495	20230911	103200	598824490	15650	15670	15670	15650	117
496	20230911	103100	596992660	15670	15670	15670	15670	2
497	20230911	103000	596961320	15670	15660	15670	15660	7
498	20230911	102900	596851670	15660	15660	15660	15660	42
499	20230911	102800	596193950	15670	15670	15670	15670	52
500	20230911	102700	595379110	15660	15650	15660	15640	196
501	20230911	102600	592312070	15650	15650	15650	15650	14
502	20230911	102500	592092970	15650	15660	15660	15650	107
503	20230911	102400	590418330	15680	15680	15680	15680	19
504	20230911	102300	590120410	15690	15690	15690	15690	12
505	20230911	102200	589932130	15700	15700	15700	15700	2
506	20230911	102100	589900730	15700	15680	15700	15680	331
507	20230911	102000	584706230	15700	15700	15700	15700	5
508	20230911	101900	584627730	15640	15700	15700	15640	166
509	20230911	101800	582030890	15700	15700	15700	15700	19
510	20230911	101700	581732590	15700	15640	15700	15640	3453
511	20230911	101600	527647170	15640	15640	15650	15640	451
512	20230911	101500	520593490	15650	15650	15650	15650	232
513	20230911	101400	516962690	15650	15640	15650	15640	4
514	20230911	101300	516900120	15650	15650	15650	15640	8
515	20230911	101200	516774960	15640	15640	15650	15640	278
516	20230911	101100	512427000	15650	15640	15650	15640	128
517	20230911	101000	510425010	15650	15650	15650	15640	81
518	20230911	100900	509157380	15650	15650	15650	15640	158
519	20230911	100800	506685850	15650	15650	15650	15650	0
520	20230911	100700	506685850	15650	15670	15670	15640	197
521	20230911	100600	503602550	15670	15650	15670	15650	269
522	20230911	100500	499392560	15650	15650	15650	15650	12
523	20230911	100400	499204760	15650	15650	15650	15650	3
524	20230911	100300	499157810	15650	15640	15650	15640	20
525	20230911	100200	498845000	15640	15650	15650	15640	265
526	20230911	100100	494699900	15650	15640	15650	15640	72
527	20230911	100000	493573150	15650	15650	15650	15640	213
528	20230911	095900	490241780	15640	15650	15650	15640	179
529	20230911	095800	487441930	15640	15650	15650	15640	252
530	20230911	095700	483500620	15640	15680	15680	15640	1588
531	20230911	095600	458653520	15680	15680	15680	15680	31
532	20230911	095500	458167440	15680	15700	15700	15680	93
533	20230911	095400	456708360	15700	15700	15700	15690	13
534	20230911	095300	456504360	15700	15670	15700	15670	154
535	20230911	095200	454091030	15670	15670	15670	15670	241
536	20230911	095100	450314560	15660	15650	15670	15650	536
537	20230911	095000	441924880	15650	15660	15660	15650	200
538	20230911	094900	438794870	15660	15660	15660	15660	51
539	20230911	094800	437996210	15650	15650	15660	15650	117
540	20230911	094700	436165150	15650	15660	15670	15650	1457
541	20230911	094600	413344900	15670	15680	15680	15670	217
542	20230911	094500	409944500	15670	15680	15680	15670	70
543	20230911	094400	408847590	15660	15700	15700	15660	500
544	20230911	094300	401013490	15710	15680	15710	15680	170
545	20230911	094200	398346700	15720	15680	15720	15680	509
546	20230911	094100	390364770	15690	15680	15690	15680	802
547	20230911	094000	377789380	15690	15720	15720	15690	633
548	20230911	093900	367857300	15700	15720	15720	15700	460
549	20230911	093800	360633190	15720	15710	15720	15710	46
550	20230911	093700	359910470	15720	15720	15720	15720	61
551	20230911	093600	358951550	15700	15790	15790	15700	45
552	20230911	093500	358243570	15730	15800	15800	15730	358
553	20230911	093400	352601250	15800	15800	15800	15760	121
554	20230911	093300	350693450	15760	15790	15790	15760	53
555	20230911	093200	349856610	15790	15680	15800	15680	3833
556	20230911	093100	289373170	15690	15700	15700	15680	1005
557	20230911	093000	273605650	15700	15690	15700	15690	24
558	20230911	092900	273229050	15700	15700	15700	15680	506
559	20230911	092800	265291470	15690	15710	15710	15690	694
560	20230911	092700	254392350	15710	15720	15720	15710	48
561	20230911	092600	253638090	15720	15720	15720	15710	3
562	20230911	092500	253590940	15720	15720	15720	15710	138
563	20230911	092400	251422030	15730	15730	15730	15730	6
564	20230911	092300	251327650	15770	15770	15770	15770	2
565	20230911	092200	251296110	15760	15740	15760	15740	32
566	20230911	092100	250791810	15670	15670	15670	15670	69
567	20230911	092000	249710580	15790	15690	15790	15660	501
568	20230911	091900	241858350	15790	15740	15790	15670	505
569	20230911	091800	233937110	15740	15700	15800	15690	742
570	20230911	091700	222283140	15680	15680	15680	15680	0
571	20230911	091600	222283140	15680	15750	15750	15680	601
572	20230911	091500	212853720	15700	15700	15700	15700	265
573	20230911	091400	208693220	15690	15700	15700	15690	391
574	20230911	091300	202557670	15700	15700	15700	15700	51
575	20230911	091200	201756970	15690	15700	15700	15680	595
576	20230911	091100	192421240	15700	15710	15710	15700	920
577	20230911	091000	177976640	15700	15710	15730	15700	873
578	20230911	090900	164254290	15710	15770	15770	15710	1004
579	20230911	090800	148463790	15820	15830	15830	15820	501
580	20230911	090700	140532970	15770	15770	15770	15770	245
581	20230911	090600	136669320	15770	15700	15770	15700	896
582	20230911	090500	122573910	15720	15740	15740	15700	2634
583	20230911	090400	81190060	15750	15760	15760	15740	318
584	20230911	090300	76181780	15750	15780	15790	15750	604
585	20230911	090200	66653650	15780	15790	15790	15750	1126
586	20230911	090100	48902080	15800	15830	15830	15800	1241
587	20230911	090000	29287330	15810	15890	15890	15810	1844