KissMeData/007810/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184600	1358970810	15620	15620	15620	15620	2844
3	20230913	184500	1358970810	15620	15620	15620	15620	0
4	20230913	184400	1358970810	15620	15620	15620	15620	0
5	20230913	184300	1358970810	15620	15620	15620	15620	0
6	20230913	184200	1358970810	15620	15620	15620	15620	0
7	20230913	184100	1358970810	15620	15620	15620	15620	0
8	20230913	184000	1358970810	15620	15620	15620	15620	0
9	20230913	183900	1358970810	15620	15620	15620	15620	0
10	20230913	183800	1358970810	15620	15620	15620	15620	0
11	20230913	183700	1358970810	15620	15620	15620	15620	0
12	20230913	183600	1358970810	15620	15620	15620	15620	0
13	20230913	183500	1358970810	15620	15620	15620	15620	0
14	20230913	183400	1358970810	15620	15620	15620	15620	0
15	20230913	183300	1358970810	15620	15620	15620	15620	0
16	20230913	183200	1358970810	15620	15620	15620	15620	0
17	20230913	183100	1358970810	15620	15620	15620	15620	0
18	20230913	183000	1358970810	15620	15620	15620	15620	0
19	20230913	182900	1358970810	15620	15620	15620	15620	0
20	20230913	182800	1358970810	15620	15620	15620	15620	0
21	20230913	182700	1358970810	15620	15620	15620	15620	0
22	20230913	182600	1358970810	15620	15620	15620	15620	0
23	20230913	182500	1358970810	15620	15620	15620	15620	0
24	20230913	182400	1358970810	15620	15620	15620	15620	0
25	20230913	182300	1358970810	15620	15620	15620	15620	0
26	20230913	182200	1358970810	15620	15620	15620	15620	0
27	20230913	182100	1358970810	15620	15620	15620	15620	0
28	20230913	182000	1358970810	15620	15620	15620	15620	0
29	20230913	181900	1358970810	15620	15620	15620	15620	0
30	20230913	181800	1358970810	15620	15620	15620	15620	0
31	20230913	181700	1358970810	15620	15620	15620	15620	0
32	20230913	181600	1358970810	15620	15620	15620	15620	2844
33	20230913	181500	1358970810	15620	15620	15620	15620	0
34	20230913	181400	1358970810	15620	15620	15620	15620	0
35	20230913	181300	1358970810	15620	15620	15620	15620	0
36	20230913	181200	1358970810	15620	15620	15620	15620	0
37	20230913	181100	1358970810	15620	15620	15620	15620	0
38	20230913	181000	1358970810	15620	15620	15620	15620	0
39	20230913	180900	1358970810	15620	15620	15620	15620	0
40	20230913	180800	1358970810	15620	15620	15620	15620	0
41	20230913	180700	1358970810	15620	15620	15620	15620	0
42	20230913	180600	1358970810	15620	15620	15620	15620	0
43	20230913	180500	1358970810	15620	15620	15620	15620	0
44	20230913	180400	1358970810	15620	15620	15620	15620	0
45	20230913	180300	1358970810	15620	15620	15620	15620	0
46	20230913	180200	1358970810	15620	15620	15620	15620	0
47	20230913	180100	1358970810	15620	15620	15620	15620	0
48	20230913	180000	1358970810	15620	15620	15620	15620	0
49	20230913	175900	1358970810	15620	15620	15620	15620	0
50	20230913	175800	1358970810	15620	15620	15620	15620	0
51	20230913	175700	1358970810	15620	15620	15620	15620	0
52	20230913	175600	1358970810	15620	15620	15620	15620	0
53	20230913	175500	1358970810	15620	15620	15620	15620	0
54	20230913	175400	1358970810	15620	15620	15620	15620	0
55	20230913	175300	1358970810	15620	15620	15620	15620	0
56	20230913	175200	1358970810	15620	15620	15620	15620	0
57	20230913	175100	1358970810	15620	15620	15620	15620	0
58	20230913	175000	1358970810	15620	15620	15620	15620	0
59	20230913	174900	1358970810	15620	15620	15620	15620	0
60	20230913	174800	1358970810	15620	15620	15620	15620	0
61	20230913	174700	1358970810	15620	15620	15620	15620	0
62	20230913	174600	1358970810	15620	15620	15620	15620	2844
63	20230913	174500	1358970810	15620	15620	15620	15620	0
64	20230913	174400	1358970810	15620	15620	15620	15620	0
65	20230913	174300	1358970810	15620	15620	15620	15620	0
66	20230913	174200	1358970810	15620	15620	15620	15620	0
67	20230913	174100	1358970810	15620	15620	15620	15620	0
68	20230913	174000	1358970810	15620	15620	15620	15620	0
69	20230913	173900	1358970810	15620	15620	15620	15620	0
70	20230913	173800	1358970810	15620	15620	15620	15620	0
71	20230913	173700	1358970810	15620	15620	15620	15620	0
72	20230913	173600	1358970810	15620	15620	15620	15620	0
73	20230913	173500	1358970810	15620	15620	15620	15620	0
74	20230913	173400	1358970810	15620	15620	15620	15620	0
75	20230913	173300	1358970810	15620	15620	15620	15620	0
76	20230913	173200	1358970810	15620	15620	15620	15620	0
77	20230913	173100	1358970810	15620	15620	15620	15620	0
78	20230913	173000	1358970810	15620	15620	15620	15620	0
79	20230913	172900	1358970810	15620	15620	15620	15620	0
80	20230913	172800	1358970810	15620	15620	15620	15620	0
81	20230913	172700	1358970810	15620	15620	15620	15620	0
82	20230913	172600	1358970810	15620	15620	15620	15620	0
83	20230913	172500	1358970810	15620	15620	15620	15620	0
84	20230913	172400	1358970810	15620	15620	15620	15620	0
85	20230913	172300	1358970810	15620	15620	15620	15620	0
86	20230913	172200	1358970810	15620	15620	15620	15620	0
87	20230913	172100	1358970810	15620	15620	15620	15620	0
88	20230913	172000	1358970810	15620	15620	15620	15620	0
89	20230913	171900	1358970810	15620	15620	15620	15620	0
90	20230913	171800	1358970810	15620	15620	15620	15620	0
91	20230913	171700	1358970810	15620	15620	15620	15620	0
92	20230913	171600	1358970810	15620	15620	15620	15620	2844
93	20230913	171500	1358970810	15620	15620	15620	15620	0
94	20230913	171400	1358970810	15620	15620	15620	15620	0
95	20230913	171300	1358970810	15620	15620	15620	15620	0
96	20230913	171200	1358970810	15620	15620	15620	15620	0
97	20230913	171100	1358970810	15620	15620	15620	15620	0
98	20230913	171000	1358970810	15620	15620	15620	15620	0
99	20230913	170900	1358970810	15620	15620	15620	15620	0
100	20230913	170800	1358970810	15620	15620	15620	15620	0
101	20230913	170700	1358970810	15620	15620	15620	15620	0
102	20230913	170600	1358970810	15620	15620	15620	15620	0
103	20230913	170500	1358970810	15620	15620	15620	15620	0
104	20230913	170400	1358970810	15620	15620	15620	15620	0
105	20230913	170300	1358970810	15620	15620	15620	15620	0
106	20230913	170200	1358970810	15620	15620	15620	15620	0
107	20230913	170100	1358970810	15620	15620	15620	15620	0
108	20230913	170000	1358970810	15620	15620	15620	15620	0
109	20230913	165900	1358970810	15620	15620	15620	15620	0
110	20230913	165800	1358970810	15620	15620	15620	15620	0
111	20230913	165700	1358970810	15620	15620	15620	15620	0
112	20230913	165600	1358970810	15620	15620	15620	15620	0
113	20230913	165500	1358970810	15620	15620	15620	15620	0
114	20230913	165400	1358970810	15620	15620	15620	15620	0
115	20230913	165300	1358970810	15620	15620	15620	15620	0
116	20230913	165200	1358970810	15620	15620	15620	15620	0
117	20230913	165100	1358970810	15620	15620	15620	15620	0
118	20230913	165000	1358970810	15620	15620	15620	15620	0
119	20230913	164900	1358970810	15620	15620	15620	15620	0
120	20230913	164800	1358970810	15620	15620	15620	15620	0
121	20230913	164700	1358970810	15620	15620	15620	15620	0
122	20230913	164600	1358970810	15620	15620	15620	15620	2844
123	20230913	164500	1358970810	15620	15620	15620	15620	0
124	20230913	164400	1358970810	15620	15620	15620	15620	0
125	20230913	164300	1358970810	15620	15620	15620	15620	0
126	20230913	164200	1358970810	15620	15620	15620	15620	0
127	20230913	164100	1358970810	15620	15620	15620	15620	0
128	20230913	164000	1358970810	15620	15620	15620	15620	0
129	20230913	163900	1358970810	15620	15620	15620	15620	0
130	20230913	163800	1358970810	15620	15620	15620	15620	0
131	20230913	163700	1358970810	15620	15620	15620	15620	0
132	20230913	163600	1358970810	15620	15620	15620	15620	0
133	20230913	163500	1358970810	15620	15620	15620	15620	0
134	20230913	163400	1358970810	15620	15620	15620	15620	0
135	20230913	163300	1358970810	15620	15620	15620	15620	0
136	20230913	163200	1358970810	15620	15620	15620	15620	0
137	20230913	163100	1358970810	15620	15620	15620	15620	0
138	20230913	163000	1358970810	15620	15620	15620	15620	0
139	20230913	162900	1358970810	15620	15620	15620	15620	0
140	20230913	162800	1358970810	15620	15620	15620	15620	0
141	20230913	162700	1358970810	15620	15620	15620	15620	0
142	20230913	162600	1358970810	15620	15620	15620	15620	0
143	20230913	162500	1358970810	15620	15620	15620	15620	0
144	20230913	162400	1358970810	15620	15620	15620	15620	0
145	20230913	162300	1358970810	15620	15620	15620	15620	0
146	20230913	162200	1358970810	15620	15620	15620	15620	0
147	20230913	162100	1358970810	15620	15620	15620	15620	0
148	20230913	162000	1358970810	15620	15620	15620	15620	0
149	20230913	161900	1358970810	15620	15620	15620	15620	0
150	20230913	161800	1358970810	15620	15620	15620	15620	0
151	20230913	161700	1358970810	15620	15620	15620	15620	0
152	20230913	161600	1358970810	15620	15620	15620	15620	2844
153	20230913	161500	1358970810	15620	15620	15620	15620	0
154	20230913	161400	1358970810	15620	15620	15620	15620	0
155	20230913	161300	1358970810	15620	15620	15620	15620	0
156	20230913	161200	1358970810	15620	15620	15620	15620	0
157	20230913	161100	1358970810	15620	15620	15620	15620	0
158	20230913	161000	1358970810	15620	15620	15620	15620	0
159	20230913	160900	1358970810	15620	15620	15620	15620	0
160	20230913	160800	1358970810	15620	15620	15620	15620	0
161	20230913	160700	1358970810	15620	15620	15620	15620	0
162	20230913	160600	1358970810	15620	15620	15620	15620	0
163	20230913	160500	1358970810	15620	15620	15620	15620	0
164	20230913	160400	1358970810	15620	15620	15620	15620	0
165	20230913	160300	1358970810	15620	15620	15620	15620	0
166	20230913	160200	1358970810	15620	15620	15620	15620	0
167	20230913	160100	1358970810	15620	15620	15620	15620	0
168	20230913	160000	1358970810	15620	15620	15620	15620	0
169	20230913	155900	1358970810	15620	15620	15620	15620	0
170	20230913	155800	1358970810	15620	15620	15620	15620	0
171	20230913	155700	1358970810	15620	15620	15620	15620	0
172	20230913	155600	1358970810	15620	15620	15620	15620	0
173	20230913	155500	1358970810	15620	15620	15620	15620	0
174	20230913	155400	1358970810	15620	15620	15620	15620	0
175	20230913	155300	1358970810	15620	15620	15620	15620	0
176	20230913	155200	1358970810	15620	15620	15620	15620	0
177	20230913	155100	1358970810	15620	15620	15620	15620	0
178	20230913	155000	1358970810	15620	15620	15620	15620	0
179	20230913	154900	1358970810	15620	15620	15620	15620	0
180	20230913	154800	1358970810	15620	15620	15620	15620	0
181	20230913	154700	1358970810	15620	15620	15620	15620	0
182	20230913	154600	1358970810	15620	15620	15620	15620	2844
183	20230913	154500	1358970810	15620	15620	15620	15620	0
184	20230913	154400	1358970810	15620	15620	15620	15620	0
185	20230913	154300	1358970810	15620	15620	15620	15620	0
186	20230913	154200	1358970810	15620	15620	15620	15620	0
187	20230913	154100	1358970810	15620	15620	15620	15620	0
188	20230913	154000	1358970810	15620	15620	15620	15620	0
189	20230913	153900	1358970810	15620	15620	15620	15620	0
190	20230913	153800	1358970810	15620	15620	15620	15620	0
191	20230913	153700	1358970810	15620	15620	15620	15620	0
192	20230913	153600	1358970810	15620	15620	15620	15620	0
193	20230913	153500	1358970810	15620	15620	15620	15620	0
194	20230913	153400	1358970810	15620	15620	15620	15620	0
195	20230913	153300	1358970810	15620	15620	15620	15620	0
196	20230913	153200	1358970810	15620	15620	15620	15620	0
197	20230913	153100	1358970810	15620	15620	15620	15620	0
198	20230913	153000	1358970810	15620	15620	15620	15620	2844
199	20230913	152900	1314547530	15660	15660	15660	15660	0
200	20230913	152800	1314547530	15660	15660	15660	15660	0
201	20230913	152700	1314547530	15660	15660	15660	15660	0
202	20230913	152600	1314547530	15660	15660	15660	15660	0
203	20230913	152500	1314547530	15660	15660	15660	15660	0
204	20230913	152400	1314547530	15660	15660	15660	15660	0
205	20230913	152300	1314547530	15660	15660	15660	15660	0
206	20230913	152200	1314547530	15660	15660	15660	15660	0
207	20230913	152100	1314547530	15660	15660	15660	15660	0
208	20230913	152000	1314547530	15660	15660	15660	15660	0
209	20230913	151900	1314547530	15660	15660	15760	15640	592
210	20230913	151800	1305246720	15650	15630	15650	15630	1135
211	20230913	151700	1287501200	15600	15610	15620	15600	902
212	20230913	151600	1273417410	15610	15600	15610	15600	216
213	20230913	151500	1270047310	15610	15600	15610	15600	310
214	20230913	151400	1265211300	15610	15610	15610	15600	209
215	20230913	151300	1261950330	15610	15610	15610	15600	1378
216	20230913	151200	1240451640	15610	15610	15610	15600	218
217	20230913	151100	1237049170	15600	15630	15640	15600	2056
218	20230913	151000	1204946330	15640	15640	15640	15640	53
219	20230913	150900	1204117410	15640	15650	15650	15640	120
220	20230913	150800	1202240510	15650	15630	15660	15630	433
221	20230913	150700	1195463010	15630	15630	15640	15630	328
222	20230913	150600	1190335270	15630	15650	15650	15630	2676
223	20230913	150500	1148485560	15650	15650	15650	15650	0
224	20230913	150400	1148485560	15650	15650	15650	15640	418
225	20230913	150300	1141946360	15650	15650	15650	15650	221
226	20230913	150200	1138487710	15660	15650	15660	15650	262
227	20230913	150100	1134387400	15650	15650	15650	15650	162
228	20230913	150000	1131852100	15650	15650	15650	15650	291
229	20230913	145900	1127297950	15650	15660	15660	15650	45
230	20230913	145800	1126593500	15660	15660	15660	15650	485
231	20230913	145700	1119001970	15660	15660	15660	15660	10
232	20230913	145600	1118845370	15650	15660	15660	15650	33
233	20230913	145500	1118328790	15660	15660	15660	15660	33
234	20230913	145400	1117812010	15660	15660	15660	15660	53
235	20230913	145300	1116982030	15660	15650	15660	15650	165
236	20230913	145200	1114399130	15660	15660	15660	15650	151
237	20230913	145100	1112035050	15660	15660	15660	15650	279
238	20230913	145000	1107667910	15640	15660	15660	15640	1959
239	20230913	144900	1077013630	15650	15670	15670	15650	609
240	20230913	144800	1067477300	15670	15670	15680	15670	173
241	20230913	144700	1064766380	15670	15670	15670	15670	78
242	20230913	144600	1063544120	15680	15670	15680	15670	101
243	20230913	144500	1061961440	15670	15680	15680	15670	496
244	20230913	144400	1054184890	15690	15690	15690	15690	90
245	20230913	144300	1052772790	15690	15690	15690	15690	225
246	20230913	144200	1049242540	15690	15700	15700	15690	464
247	20230913	144100	1041958600	15700	15700	15700	15700	0
248	20230913	144000	1041958600	15700	15710	15710	15700	72
249	20230913	143900	1040828180	15710	15710	15710	15710	346
250	20230913	143800	1035392520	15710	15720	15720	15710	140
251	20230913	143700	1033192370	15720	15720	15720	15720	232
252	20230913	143600	1029545330	15710	15720	15750	15710	234
253	20230913	143500	1025867340	15720	15720	15720	15720	0
254	20230913	143400	1025867340	15720	15750	15750	15720	127
255	20230913	143300	1023870840	15720	15720	15720	15720	0
256	20230913	143200	1023870840	15720	15710	15720	15710	380
257	20230913	143100	1017897880	15710	15710	15710	15710	58
258	20230913	143000	1016986700	15710	15710	15710	15710	66
259	20230913	142900	1015949840	15720	15720	15720	15720	11
260	20230913	142800	1015776920	15720	15710	15720	15710	117
261	20230913	142700	1013938390	15710	15710	15710	15710	59
262	20230913	142600	1013011500	15750	15750	15750	15710	3
263	20230913	142500	1012964290	15710	15710	15710	15710	75
264	20230913	142400	1011786040	15710	15710	15710	15710	150
265	20230913	142300	1009429540	15710	15710	15710	15710	91
266	20230913	142200	1007999930	15710	15710	15710	15710	2
267	20230913	142100	1007968510	15710	15710	15710	15710	50
268	20230913	142000	1007183010	15710	15710	15710	15710	0
269	20230913	141900	1007183010	15710	15750	15750	15710	74
270	20230913	141800	1006020390	15750	15710	15750	15710	73
271	20230913	141700	1004873400	15710	15710	15710	15710	0
272	20230913	141600	1004873400	15710	15710	15710	15710	75
273	20230913	141500	1003695150	15720	15730	15730	15710	107
274	20230913	141400	1002013590	15750	15760	15760	15750	367
275	20230913	141300	996233330	15760	15760	15760	15760	0
276	20230913	141200	996233330	15760	15760	15760	15760	30
277	20230913	141100	995760530	15770	15780	15780	15770	172
278	20230913	141000	993047990	15780	15780	15780	15780	2
279	20230913	140900	993016430	15780	15780	15780	15780	38
280	20230913	140800	992416790	15770	15770	15770	15770	9
281	20230913	140700	992274860	15770	15770	15770	15770	16
282	20230913	140600	992022540	15770	15770	15770	15770	0
283	20230913	140500	992022540	15770	15780	15780	15770	1600
284	20230913	140400	966787730	15790	15790	15790	15790	41
285	20230913	140300	966140340	15790	15790	15790	15790	1
286	20230913	140200	966124550	15790	15790	15790	15780	68
287	20230913	140100	965050920	15780	15750	15780	15750	448
288	20230913	140000	957986900	15740	15740	15740	15740	100
289	20230913	135900	956412900	15740	15740	15740	15740	1
290	20230913	135800	956397160	15740	15710	15740	15710	430
291	20230913	135700	949631600	15690	15690	15690	15690	10
292	20230913	135600	949474700	15690	15690	15690	15690	0
293	20230913	135500	949474700	15690	15690	15690	15690	521
294	20230913	135400	941300210	15690	15690	15690	15690	503
295	20230913	135300	933408140	15680	15660	15680	15660	985
296	20230913	135200	917963670	15660	15660	15670	15660	64
297	20230913	135100	916961400	15670	15670	15670	15670	28
298	20230913	135000	916522640	15670	15670	15670	15670	460
299	20230913	134900	909314440	15670	15670	15670	15670	37
300	20230913	134800	908734650	15670	15680	15680	15670	12
301	20230913	134700	908546600	15680	15680	15680	15680	12
302	20230913	134600	908358440	15680	15680	15680	15680	10
303	20230913	134500	908201640	15670	15670	15670	15670	0
304	20230913	134400	908201640	15670	15670	15670	15670	111
305	20230913	134300	906462270	15660	15650	15660	15650	62
306	20230913	134200	905491670	15650	15650	15650	15650	0
307	20230913	134100	905491670	15650	15650	15650	15650	0
308	20230913	134000	905491670	15650	15660	15660	15650	80
309	20230913	133900	904239470	15650	15660	15660	15650	26
310	20230913	133800	903832560	15650	15650	15650	15650	0
311	20230913	133700	903832560	15650	15650	15650	15650	1
312	20230913	133600	903816910	15650	15650	15650	15650	0
313	20230913	133500	903816910	15650	15660	15660	15650	24
314	20230913	133400	903441300	15660	15660	15660	15660	3
315	20230913	133300	903394320	15650	15660	15660	15650	251
316	20230913	133200	899465660	15660	15660	15660	15660	139
317	20230913	133100	897288920	15660	15660	15660	15660	100
318	20230913	133000	895722920	15660	15660	15660	15660	1
319	20230913	132900	895707260	15660	15660	15660	15660	200
320	20230913	132800	892575260	15660	15660	15660	15640	951
321	20230913	132700	877691500	15650	15650	15650	15650	0
322	20230913	132600	877691500	15650	15650	15650	15650	0
323	20230913	132500	877691500	15650	15650	15650	15650	0
324	20230913	132400	877691500	15650	15650	15650	15650	1
325	20230913	132300	877675850	15670	15670	15670	15670	0
326	20230913	132200	877675850	15670	15670	15670	15670	2
327	20230913	132100	877644510	15660	15660	15660	15660	309
328	20230913	132000	872805570	15660	15650	15660	15640	513
329	20230913	131900	864777390	15650	15650	15650	15650	80
330	20230913	131800	863525390	15650	15660	15660	15650	469
331	20230913	131700	856185500	15660	15650	15660	15650	204
332	20230913	131600	852992870	15650	15660	15660	15650	500
333	20230913	131500	845167350	15670	15670	15670	15670	1
334	20230913	131400	845151680	15670	15670	15670	15670	0
335	20230913	131300	845151680	15670	15670	15670	15670	2
336	20230913	131200	845120340	15670	15670	15670	15670	1
337	20230913	131100	845104670	15670	15670	15670	15670	357
338	20230913	131000	839510480	15670	15670	15670	15670	0
339	20230913	130900	839510480	15670	15680	15680	15670	3
340	20230913	130800	839463460	15680	15680	15680	15680	1
341	20230913	130700	839447780	15680	15680	15680	15680	952
342	20230913	130600	824520420	15690	15690	15690	15690	11
343	20230913	130500	824347830	15690	15690	15690	15690	1
344	20230913	130400	824332140	15690	15690	15690	15690	15
345	20230913	130300	824096790	15690	15690	15690	15690	10
346	20230913	130200	823939890	15680	15680	15680	15680	70
347	20230913	130100	822842290	15680	15680	15680	15680	0
348	20230913	130000	822842290	15680	15690	15690	15680	2
349	20230913	125900	822810920	15690	15690	15690	15690	0
350	20230913	125800	822810920	15690	15680	15690	15680	9
351	20230913	125700	822669760	15690	15690	15690	15690	5
352	20230913	125600	822591310	15690	15670	15690	15670	7
353	20230913	125500	822481600	15670	15670	15670	15670	6
354	20230913	125400	822387580	15670	15670	15670	15670	105
355	20230913	125300	820742230	15670	15670	15670	15670	35
356	20230913	125200	820193780	15670	15670	15670	15670	0
357	20230913	125100	820193780	15670	15670	15670	15670	2
358	20230913	125000	820162440	15670	15670	15670	15670	456
359	20230913	124900	813016920	15650	15650	15650	15650	193
360	20230913	124800	809996470	15650	15650	15650	15650	35
361	20230913	124700	809448720	15650	15650	15650	15650	47
362	20230913	124600	808713170	15650	15650	15650	15650	262
363	20230913	124500	804612870	15650	15650	15650	15650	538
364	20230913	124400	796193170	15650	15650	15650	15650	0
365	20230913	124300	796193170	15650	15660	15660	15650	323
366	20230913	124200	791137320	15660	15660	15660	15660	0
367	20230913	124100	791137320	15660	15660	15660	15660	0
368	20230913	124000	791137320	15660	15660	15660	15660	30
369	20230913	123900	790667520	15660	15660	15660	15660	2
370	20230913	123800	790636200	15670	15670	15670	15670	3
371	20230913	123700	790589190	15660	15660	15660	15660	25
372	20230913	123600	790197690	15650	15650	15650	15650	0
373	20230913	123500	790197690	15650	15650	15650	15650	0
374	20230913	123400	790197690	15650	15660	15660	15650	258
375	20230913	123300	786158810	15660	15660	15660	15660	0
376	20230913	123200	786158810	15660	15660	15660	15660	0
377	20230913	123100	786158810	15660	15660	15660	15660	0
378	20230913	123000	786158810	15660	15660	15660	15660	1
379	20230913	122900	786143150	15660	15660	15660	15660	1
380	20230913	122800	786127490	15640	15640	15640	15640	0
381	20230913	122700	786127490	15640	15640	15640	15640	0
382	20230913	122600	786127490	15640	15640	15640	15640	0
383	20230913	122500	786127490	15640	15640	15640	15640	0
384	20230913	122400	786127490	15640	15640	15640	15640	1
385	20230913	122300	786111850	15640	15640	15640	15640	0
386	20230913	122200	786111850	15640	15650	15670	15640	62
387	20230913	122100	785140900	15650	15640	15650	15640	53
388	20230913	122000	784311950	15650	15650	15650	15650	51
389	20230913	121900	783513800	15650	15650	15670	15650	45
390	20230913	121800	782809490	15650	15650	15650	15650	0
391	20230913	121700	782809490	15650	15650	15650	15650	0
392	20230913	121600	782809490	15650	15650	15650	15650	431
393	20230913	121500	776064340	15640	15640	15640	15640	500
394	20230913	121400	768244340	15650	15670	15670	15650	70
395	20230913	121300	767148820	15650	15650	15650	15650	58
396	20230913	121200	766241120	15630	15630	15630	15630	0
397	20230913	121100	766241120	15630	15630	15630	15630	0
398	20230913	121000	766241120	15630	15650	15650	15630	1302
399	20230913	120900	745879660	15650	15650	15650	15650	5
400	20230913	120800	745801410	15650	15650	15650	15650	200
401	20230913	120700	742671410	15650	15670	15670	15650	419
402	20230913	120600	736111680	15670	15670	15670	15670	0
403	20230913	120500	736111680	15670	15680	15680	15670	57
404	20230913	120400	735218390	15670	15670	15670	15670	0
405	20230913	120300	735218390	15670	15670	15670	15670	0
406	20230913	120200	735218390	15670	15670	15670	15670	100
407	20230913	120100	733651390	15670	15670	15670	15670	0
408	20230913	120000	733651390	15670	15670	15670	15670	0
409	20230913	115900	733651390	15670	15670	15670	15670	0
410	20230913	115800	733651390	15670	15670	15670	15670	0
411	20230913	115700	733651390	15670	15680	15680	15670	62
412	20230913	115600	732679840	15670	15670	15670	15670	1
413	20230913	115500	732664170	15670	15670	15670	15670	0
414	20230913	115400	732664170	15670	15670	15670	15670	0
415	20230913	115300	732664170	15670	15670	15670	15670	50
416	20230913	115200	731880670	15670	15670	15670	15670	0
417	20230913	115100	731880670	15670	15680	15680	15670	7
418	20230913	115000	731770930	15680	15680	15680	15680	0
419	20230913	114900	731770930	15680	15670	15680	15670	71
420	20230913	114800	730658350	15680	15680	15680	15680	121
421	20230913	114700	728761070	15680	15700	15700	15680	1575
422	20230913	114600	704050560	15720	15720	15720	15720	73
423	20230913	114500	702903000	15690	15690	15690	15690	4
424	20230913	114400	702840240	15690	15700	15700	15690	610
425	20230913	114300	693267240	15720	15720	15720	15720	0
426	20230913	114200	693267240	15720	15720	15720	15720	1
427	20230913	114100	693251520	15690	15690	15690	15690	0
428	20230913	114000	693251520	15690	15690	15690	15690	568
429	20230913	113900	684339600	15700	15700	15700	15700	46
430	20230913	113800	683617400	15700	15700	15700	15700	66
431	20230913	113700	682581200	15720	15720	15720	15720	9
432	20230913	113600	682439720	15690	15690	15690	15690	1
433	20230913	113500	682424030	15690	15690	15690	15690	402
434	20230913	113400	676116650	15690	15690	15690	15690	0
435	20230913	113300	676116650	15690	15690	15690	15690	75
436	20230913	113200	674939900	15690	15700	15700	15690	707
437	20230913	113100	663846050	15700	15700	15700	15700	298
438	20230913	113000	659167450	15700	15700	15700	15700	0
439	20230913	112900	659167450	15700	15700	15700	15700	4
440	20230913	112800	659104650	15700	15700	15700	15700	1
441	20230913	112700	659088950	15700	15700	15700	15700	9
442	20230913	112600	658947650	15700	15700	15700	15700	1
443	20230913	112500	658931950	15700	15700	15700	15700	69
444	20230913	112400	657848650	15700	15700	15700	15700	78
445	20230913	112300	656624050	15700	15700	15700	15700	0
446	20230913	112200	656624050	15700	15690	15700	15690	861
447	20230913	112100	643114770	15690	15690	15690	15690	366
448	20230913	112000	637372230	15690	15700	15700	15690	230
449	20230913	111900	633762450	15700	15700	15700	15700	1310
450	20230913	111800	613195450	15700	15700	15700	15700	85
451	20230913	111700	611860950	15700	15700	15700	15700	2
452	20230913	111600	611829550	15690	15740	15740	15690	415
453	20230913	111500	605317640	15740	15740	15740	15740	0
454	20230913	111400	605317640	15740	15710	15740	15690	1570
455	20230913	111300	580668990	15710	15700	15710	15700	18
456	20230913	111200	580386290	15700	15720	15720	15700	178
457	20230913	111100	577589400	15720	15720	15720	15720	10
458	20230913	111000	577432200	15710	15720	15720	15710	1019
459	20230913	110900	561421270	15730	15730	15730	15730	54
460	20230913	110800	560571850	15770	15770	15770	15770	1
461	20230913	110700	560556080	15770	15750	15770	15750	100
462	20230913	110600	558979980	15770	15770	15770	15770	1
463	20230913	110500	558964210	15720	15720	15720	15720	0
464	20230913	110400	558964210	15720	15720	15720	15720	10
465	20230913	110300	558807010	15720	15720	15720	15720	230
466	20230913	110200	555191410	15720	15720	15720	15720	80
467	20230913	110100	553933810	15770	15720	15770	15710	8
468	20230913	110000	553808010	15770	15730	15770	15710	337
469	20230913	105900	548507030	15730	15730	15730	15730	0
470	20230913	105800	548507030	15730	15730	15730	15730	32
471	20230913	105700	548003670	15720	15720	15720	15720	0
472	20230913	105600	548003670	15720	15720	15720	15720	0
473	20230913	105500	548003670	15720	15720	15730	15720	177
474	20230913	105400	545220550	15770	15730	15770	15720	158
475	20230913	105300	542734940	15730	15730	15730	15730	9
476	20230913	105200	542593370	15730	15710	15730	15710	105
477	20230913	105100	540941900	15710	15720	15720	15710	218
478	20230913	105000	537515450	15710	15710	15710	15710	151
479	20230913	104900	535143240	15710	15710	15720	15710	57
480	20230913	104800	534247560	15720	15730	15730	15720	66
481	20230913	104700	533209820	15720	15720	15720	15720	0
482	20230913	104600	533209820	15720	15730	15730	15720	628
483	20230913	104500	523334130	15730	15740	15740	15730	125
484	20230913	104400	521367200	15740	15740	15740	15740	38
485	20230913	104300	520769080	15740	15740	15740	15740	32
486	20230913	104200	520265400	15740	15740	15740	15740	2
487	20230913	104100	520233920	15740	15740	15740	15740	13
488	20230913	104000	520029300	15770	15740	15770	15740	90
489	20230913	103900	518611800	15740	15760	15760	15740	236
490	20230913	103800	514895700	15760	15760	15760	15760	0
491	20230913	103700	514895700	15760	15790	15790	15760	151
492	20230913	103600	512515910	15800	15800	15800	15800	0
493	20230913	103500	512515910	15800	15800	15800	15800	0
494	20230913	103400	512515910	15800	15800	15800	15800	4
495	20230913	103300	512452710	15760	15780	15780	15760	328
496	20230913	103200	507279770	15780	15780	15780	15780	75
497	20230913	103100	506096270	15780	15750	15780	15750	130
498	20230913	103000	504048740	15750	15750	15750	15750	13
499	20230913	102900	503843990	15780	15760	15780	15750	446
500	20230913	102800	496819060	15760	15770	15770	15760	180
501	20230913	102700	493982250	15760	15770	15770	15760	253
502	20230913	102600	489992770	15770	15780	15780	15770	141
503	20230913	102500	487769000	15780	15780	15780	15780	115
504	20230913	102400	485954300	15780	15780	15780	15780	4
505	20230913	102300	485891180	15780	15800	15830	15780	323
506	20230913	102200	480791310	15800	15800	15800	15800	124
507	20230913	102100	478832110	15850	15850	15850	15850	0
508	20230913	102000	478832110	15850	15850	15850	15850	0
509	20230913	101900	478832110	15850	15850	15850	15850	0
510	20230913	101800	478832110	15850	15850	15850	15850	0
511	20230913	101700	478832110	15850	15870	15870	15850	120
512	20230913	101600	476929710	15870	15870	15870	15870	1
513	20230913	101500	476913840	15780	15830	15830	15760	2291
514	20230913	101400	440720730	15820	15820	15820	15820	0
515	20230913	101300	440720730	15820	15830	15830	15820	94
516	20230913	101200	439233470	15830	15830	15830	15830	0
517	20230913	101100	439233470	15830	15830	15830	15830	1
518	20230913	101000	439217640	15830	15830	15830	15830	3
519	20230913	100900	439170150	15830	15820	15830	15820	49
520	20230913	100800	438394800	15820	15820	15820	15820	7
521	20230913	100700	438284060	15820	15820	15820	15820	300
522	20230913	100600	433538060	15820	15820	15820	15820	25
523	20230913	100500	433142560	15820	15830	15830	15820	1459
524	20230913	100400	410057750	15830	15830	15830	15830	1
525	20230913	100300	410041920	15830	15830	15830	15830	14
526	20230913	100200	409820300	15840	15900	15900	15840	130
527	20230913	100100	407759800	15900	15850	15900	15840	445
528	20230913	100000	400707490	15850	15870	15870	15850	600
529	20230913	095900	391189550	15880	15880	15880	15880	33
530	20230913	095800	390665510	15880	15880	15880	15880	107
531	20230913	095700	388966350	15870	15870	15870	15870	0
532	20230913	095600	388966350	15870	15880	15880	15870	31
533	20230913	095500	388474080	15890	15880	15890	15880	58
534	20230913	095400	387552580	15870	15870	15870	15870	0
535	20230913	095300	387552580	15870	15890	15890	15870	325
536	20230913	095200	382391150	15890	15900	15900	15890	4
537	20230913	095100	382327570	15890	15900	15900	15890	155
538	20230913	095000	379864070	15900	15900	15900	15900	112
539	20230913	094900	378083270	15900	15900	15900	15900	0
540	20230913	094800	378083270	15900	15900	15900	15900	1
541	20230913	094700	378067370	15870	15870	15870	15870	200
542	20230913	094600	374893370	15870	15870	15870	15870	73
543	20230913	094500	373734860	15870	15900	15900	15870	665
544	20230913	094400	363172400	15900	15900	15900	15900	240
545	20230913	094300	359356400	15910	15920	15920	15910	154
546	20230913	094200	356905220	15940	15940	15940	15940	543
547	20230913	094100	348249800	15940	15930	15940	15930	379
548	20230913	094000	342210740	15940	15910	15940	15910	613
549	20230913	093900	332456810	15910	15910	15910	15910	14
550	20230913	093800	332234070	15920	15930	15930	15920	255
551	20230913	093700	328172370	15930	15920	15930	15920	247
552	20230913	093600	324237930	15920	15940	15940	15920	67
553	20230913	093500	323170500	15940	15940	15940	15940	190
554	20230913	093400	320141900	15940	15910	15940	15910	195
555	20230913	093300	317036000	15940	15930	15940	15930	128
556	20230913	093200	314996950	15930	15930	15930	15930	0
557	20230913	093100	314996950	15930	15930	15930	15930	18
558	20230913	093000	314710210	15930	15920	15930	15920	110
559	20230913	092900	312957990	15930	15930	15930	15930	36
560	20230913	092800	312384510	15930	15930	15930	15930	126
561	20230913	092700	310377330	15930	15900	15950	15900	495
562	20230913	092600	302488920	15900	15940	15940	15900	1664
563	20230913	092500	275987640	15940	15970	15970	15940	1497
564	20230913	092400	252118570	15980	15980	15980	15980	56
565	20230913	092300	251223690	15980	15980	15980	15950	201
566	20230913	092200	248012360	15990	15990	15990	15990	44
567	20230913	092100	247308800	16000	16000	16000	15990	208
568	20230913	092000	243980820	16000	15940	16000	15940	1103
569	20230913	091900	226358850	15940	15960	15960	15940	100
570	20230913	091800	224763770	15950	15970	15970	15950	250
571	20230913	091700	220774070	15950	15950	15950	15950	5
572	20230913	091600	220694320	15940	15980	15980	15940	535
573	20230913	091500	212157630	15960	15960	15970	15960	132
574	20230913	091400	210050610	15970	16000	16000	15970	279
575	20230913	091300	205593180	16000	16020	16030	16000	785
576	20230913	091200	193023630	16020	16010	16020	16010	377
577	20230913	091100	186985390	16010	16000	16010	16000	327
578	20230913	091000	181752670	16000	16000	16010	15970	807
579	20230913	090900	168849970	16000	16010	16040	16000	947
580	20230913	090800	153684410	16040	16020	16050	16010	1145
581	20230913	090700	135323580	16020	15980	16020	15970	2523
582	20230913	090600	94995540	15980	15960	16000	15960	2972
583	20230913	090500	47503130	15960	15900	15970	15900	1513
584	20230913	090400	23396780	15890	15860	15920	15860	483
585	20230913	090300	15717720	15850	15860	15860	15850	64
586	20230913	090200	14702980	15860	15840	15860	15830	167
587	20230913	090100	12057220	15830	15810	15830	15790	155
588	20230913	090000	9605710	15790	15790	15790	15790	349