KissMeData/007810/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184600	1367755340	15670	15670	15670	15670	4040
3	20230919	184500	1367755340	15670	15670	15670	15670	0
4	20230919	184400	1367755340	15670	15670	15670	15670	0
5	20230919	184300	1367755340	15670	15670	15670	15670	0
6	20230919	184200	1367755340	15670	15670	15670	15670	0
7	20230919	184100	1367755340	15670	15670	15670	15670	0
8	20230919	184000	1367755340	15670	15670	15670	15670	0
9	20230919	183900	1367755340	15670	15670	15670	15670	0
10	20230919	183800	1367755340	15670	15670	15670	15670	0
11	20230919	183700	1367755340	15670	15670	15670	15670	0
12	20230919	183600	1367755340	15670	15670	15670	15670	0
13	20230919	183500	1367755340	15670	15670	15670	15670	0
14	20230919	183400	1367755340	15670	15670	15670	15670	0
15	20230919	183300	1367755340	15670	15670	15670	15670	0
16	20230919	183200	1367755340	15670	15670	15670	15670	0
17	20230919	183100	1367755340	15670	15670	15670	15670	0
18	20230919	183000	1367755340	15670	15670	15670	15670	0
19	20230919	182900	1367755340	15670	15670	15670	15670	0
20	20230919	182800	1367755340	15670	15670	15670	15670	0
21	20230919	182700	1367755340	15670	15670	15670	15670	0
22	20230919	182600	1367755340	15670	15670	15670	15670	0
23	20230919	182500	1367755340	15670	15670	15670	15670	0
24	20230919	182400	1367755340	15670	15670	15670	15670	0
25	20230919	182300	1367755340	15670	15670	15670	15670	0
26	20230919	182200	1367755340	15670	15670	15670	15670	0
27	20230919	182100	1367755340	15670	15670	15670	15670	0
28	20230919	182000	1367755340	15670	15670	15670	15670	0
29	20230919	181900	1367755340	15670	15670	15670	15670	0
30	20230919	181800	1367755340	15670	15670	15670	15670	0
31	20230919	181700	1367755340	15670	15670	15670	15670	0
32	20230919	181600	1367755340	15670	15670	15670	15670	4040
33	20230919	181500	1367755340	15670	15670	15670	15670	0
34	20230919	181400	1367755340	15670	15670	15670	15670	0
35	20230919	181300	1367755340	15670	15670	15670	15670	0
36	20230919	181200	1367755340	15670	15670	15670	15670	0
37	20230919	181100	1367755340	15670	15670	15670	15670	0
38	20230919	181000	1367755340	15670	15670	15670	15670	0
39	20230919	180900	1367755340	15670	15670	15670	15670	0
40	20230919	180800	1367755340	15670	15670	15670	15670	0
41	20230919	180700	1367755340	15670	15670	15670	15670	0
42	20230919	180600	1367755340	15670	15670	15670	15670	0
43	20230919	180500	1367755340	15670	15670	15670	15670	0
44	20230919	180400	1367755340	15670	15670	15670	15670	0
45	20230919	180300	1367755340	15670	15670	15670	15670	0
46	20230919	180200	1367755340	15670	15670	15670	15670	0
47	20230919	180100	1367755340	15670	15670	15670	15670	0
48	20230919	180000	1367755340	15670	15670	15670	15670	0
49	20230919	175900	1367755340	15670	15670	15670	15670	0
50	20230919	175800	1367755340	15670	15670	15670	15670	0
51	20230919	175700	1367755340	15670	15670	15670	15670	0
52	20230919	175600	1367755340	15670	15670	15670	15670	0
53	20230919	175500	1367755340	15670	15670	15670	15670	0
54	20230919	175400	1367755340	15670	15670	15670	15670	0
55	20230919	175300	1367755340	15670	15670	15670	15670	0
56	20230919	175200	1367755340	15670	15670	15670	15670	0
57	20230919	175100	1367755340	15670	15670	15670	15670	0
58	20230919	175000	1367755340	15670	15670	15670	15670	0
59	20230919	174900	1367755340	15670	15670	15670	15670	0
60	20230919	174800	1367755340	15670	15670	15670	15670	0
61	20230919	174700	1367755340	15670	15670	15670	15670	0
62	20230919	174600	1367755340	15670	15670	15670	15670	4040
63	20230919	174500	1367755340	15670	15670	15670	15670	0
64	20230919	174400	1367755340	15670	15670	15670	15670	0
65	20230919	174300	1367755340	15670	15670	15670	15670	0
66	20230919	174200	1367755340	15670	15670	15670	15670	0
67	20230919	174100	1367755340	15670	15670	15670	15670	0
68	20230919	174000	1367755340	15670	15670	15670	15670	0
69	20230919	173900	1367755340	15670	15670	15670	15670	0
70	20230919	173800	1367755340	15670	15670	15670	15670	0
71	20230919	173700	1367755340	15670	15670	15670	15670	0
72	20230919	173600	1367755340	15670	15670	15670	15670	0
73	20230919	173500	1367755340	15670	15670	15670	15670	0
74	20230919	173400	1367755340	15670	15670	15670	15670	0
75	20230919	173300	1367755340	15670	15670	15670	15670	0
76	20230919	173200	1367755340	15670	15670	15670	15670	0
77	20230919	173100	1367755340	15670	15670	15670	15670	0
78	20230919	173000	1367755340	15670	15670	15670	15670	0
79	20230919	172900	1367755340	15670	15670	15670	15670	0
80	20230919	172800	1367755340	15670	15670	15670	15670	0
81	20230919	172700	1367755340	15670	15670	15670	15670	0
82	20230919	172600	1367755340	15670	15670	15670	15670	0
83	20230919	172500	1367755340	15670	15670	15670	15670	0
84	20230919	172400	1367755340	15670	15670	15670	15670	0
85	20230919	172300	1367755340	15670	15670	15670	15670	0
86	20230919	172200	1367755340	15670	15670	15670	15670	0
87	20230919	172100	1367755340	15670	15670	15670	15670	0
88	20230919	172000	1367755340	15670	15670	15670	15670	0
89	20230919	171900	1367755340	15670	15670	15670	15670	0
90	20230919	171800	1367755340	15670	15670	15670	15670	0
91	20230919	171700	1367755340	15670	15670	15670	15670	0
92	20230919	171600	1367755340	15670	15670	15670	15670	4040
93	20230919	171500	1367755340	15670	15670	15670	15670	0
94	20230919	171400	1367755340	15670	15670	15670	15670	0
95	20230919	171300	1367755340	15670	15670	15670	15670	0
96	20230919	171200	1367755340	15670	15670	15670	15670	0
97	20230919	171100	1367755340	15670	15670	15670	15670	0
98	20230919	171000	1367755340	15670	15670	15670	15670	0
99	20230919	170900	1367755340	15670	15670	15670	15670	0
100	20230919	170800	1367755340	15670	15670	15670	15670	0
101	20230919	170700	1367755340	15670	15670	15670	15670	0
102	20230919	170600	1367755340	15670	15670	15670	15670	0
103	20230919	170500	1367755340	15670	15670	15670	15670	0
104	20230919	170400	1367755340	15670	15670	15670	15670	0
105	20230919	170300	1367755340	15670	15670	15670	15670	0
106	20230919	170200	1367755340	15670	15670	15670	15670	0
107	20230919	170100	1367755340	15670	15670	15670	15670	0
108	20230919	170000	1367755340	15670	15670	15670	15670	0
109	20230919	165900	1367755340	15670	15670	15670	15670	0
110	20230919	165800	1367755340	15670	15670	15670	15670	0
111	20230919	165700	1367755340	15670	15670	15670	15670	0
112	20230919	165600	1367755340	15670	15670	15670	15670	0
113	20230919	165500	1367755340	15670	15670	15670	15670	0
114	20230919	165400	1367755340	15670	15670	15670	15670	0
115	20230919	165300	1367755340	15670	15670	15670	15670	0
116	20230919	165200	1367755340	15670	15670	15670	15670	0
117	20230919	165100	1367755340	15670	15670	15670	15670	0
118	20230919	165000	1367755340	15670	15670	15670	15670	0
119	20230919	164900	1367755340	15670	15670	15670	15670	0
120	20230919	164800	1367755340	15670	15670	15670	15670	0
121	20230919	164700	1367755340	15670	15670	15670	15670	0
122	20230919	164600	1367755340	15670	15670	15670	15670	4040
123	20230919	164500	1367755340	15670	15670	15670	15670	0
124	20230919	164400	1367755340	15670	15670	15670	15670	0
125	20230919	164300	1367755340	15670	15670	15670	15670	0
126	20230919	164200	1367755340	15670	15670	15670	15670	0
127	20230919	164100	1367755340	15670	15670	15670	15670	0
128	20230919	164000	1367755340	15670	15670	15670	15670	0
129	20230919	163900	1367755340	15670	15670	15670	15670	0
130	20230919	163800	1367755340	15670	15670	15670	15670	0
131	20230919	163700	1367755340	15670	15670	15670	15670	0
132	20230919	163600	1367755340	15670	15670	15670	15670	0
133	20230919	163500	1367755340	15670	15670	15670	15670	0
134	20230919	163400	1367755340	15670	15670	15670	15670	0
135	20230919	163300	1367755340	15670	15670	15670	15670	0
136	20230919	163200	1367755340	15670	15670	15670	15670	0
137	20230919	163100	1367755340	15670	15670	15670	15670	0
138	20230919	163000	1367755340	15670	15670	15670	15670	0
139	20230919	162900	1367755340	15670	15670	15670	15670	0
140	20230919	162800	1367755340	15670	15670	15670	15670	0
141	20230919	162700	1367755340	15670	15670	15670	15670	0
142	20230919	162600	1367755340	15670	15670	15670	15670	0
143	20230919	162500	1367755340	15670	15670	15670	15670	0
144	20230919	162400	1367755340	15670	15670	15670	15670	0
145	20230919	162300	1367755340	15670	15670	15670	15670	0
146	20230919	162200	1367755340	15670	15670	15670	15670	0
147	20230919	162100	1367755340	15670	15670	15670	15670	0
148	20230919	162000	1367755340	15670	15670	15670	15670	0
149	20230919	161900	1367755340	15670	15670	15670	15670	0
150	20230919	161800	1367755340	15670	15670	15670	15670	0
151	20230919	161700	1367755340	15670	15670	15670	15670	0
152	20230919	161600	1367755340	15670	15670	15670	15670	4040
153	20230919	161500	1367755340	15670	15670	15670	15670	0
154	20230919	161400	1367755340	15670	15670	15670	15670	0
155	20230919	161300	1367755340	15670	15670	15670	15670	0
156	20230919	161200	1367755340	15670	15670	15670	15670	0
157	20230919	161100	1367755340	15670	15670	15670	15670	0
158	20230919	161000	1367755340	15670	15670	15670	15670	0
159	20230919	160900	1367755340	15670	15670	15670	15670	0
160	20230919	160800	1367755340	15670	15670	15670	15670	0
161	20230919	160700	1367755340	15670	15670	15670	15670	0
162	20230919	160600	1367755340	15670	15670	15670	15670	0
163	20230919	160500	1367755340	15670	15670	15670	15670	0
164	20230919	160400	1367755340	15670	15670	15670	15670	0
165	20230919	160300	1367755340	15670	15670	15670	15670	0
166	20230919	160200	1367755340	15670	15670	15670	15670	0
167	20230919	160100	1367755340	15670	15670	15670	15670	0
168	20230919	160000	1367755340	15670	15670	15670	15670	0
169	20230919	155900	1367755340	15670	15670	15670	15670	0
170	20230919	155800	1367755340	15670	15670	15670	15670	0
171	20230919	155700	1367755340	15670	15670	15670	15670	0
172	20230919	155600	1367755340	15670	15670	15670	15670	0
173	20230919	155500	1367755340	15670	15670	15670	15670	0
174	20230919	155400	1367755340	15670	15670	15670	15670	0
175	20230919	155300	1367755340	15670	15670	15670	15670	0
176	20230919	155200	1367755340	15670	15670	15670	15670	0
177	20230919	155100	1367755340	15670	15670	15670	15670	0
178	20230919	155000	1367755340	15670	15670	15670	15670	0
179	20230919	154900	1367755340	15670	15670	15670	15670	0
180	20230919	154800	1367755340	15670	15670	15670	15670	0
181	20230919	154700	1367755340	15670	15670	15670	15670	0
182	20230919	154600	1367755340	15670	15670	15670	15670	4040
183	20230919	154500	1367755340	15670	15670	15670	15670	0
184	20230919	154400	1367755340	15670	15670	15670	15670	0
185	20230919	154300	1367755340	15670	15670	15670	15670	0
186	20230919	154200	1367755340	15670	15670	15670	15670	0
187	20230919	154100	1367755340	15670	15670	15670	15670	0
188	20230919	154000	1367755340	15670	15670	15670	15670	0
189	20230919	153900	1367755340	15670	15670	15670	15670	0
190	20230919	153800	1367755340	15670	15670	15670	15670	0
191	20230919	153700	1367755340	15670	15670	15670	15670	0
192	20230919	153600	1367755340	15670	15670	15670	15670	0
193	20230919	153500	1367755340	15670	15670	15670	15670	0
194	20230919	153400	1367755340	15670	15670	15670	15670	0
195	20230919	153300	1367755340	15670	15670	15670	15670	0
196	20230919	153200	1367755340	15670	15670	15670	15670	0
197	20230919	153100	1367755340	15670	15670	15670	15670	0
198	20230919	153000	1367755340	15670	15670	15670	15670	4040
199	20230919	152900	1304448540	15680	15680	15680	15680	0
200	20230919	152800	1304448540	15680	15680	15680	15680	0
201	20230919	152700	1304448540	15680	15680	15680	15680	0
202	20230919	152600	1304448540	15680	15680	15680	15680	0
203	20230919	152500	1304448540	15680	15680	15680	15680	0
204	20230919	152400	1304448540	15680	15680	15680	15680	0
205	20230919	152300	1304448540	15680	15680	15680	15680	0
206	20230919	152200	1304448540	15680	15680	15680	15680	0
207	20230919	152100	1304448540	15680	15680	15680	15680	0
208	20230919	152000	1304448540	15680	15680	15680	15680	0
209	20230919	151900	1304448540	15680	15690	15690	15670	554
210	20230919	151800	1295761690	15690	15710	15710	15690	1076
211	20230919	151700	1278868710	15710	15710	15710	15710	27
212	20230919	151600	1278444540	15710	15710	15710	15710	33
213	20230919	151500	1277926110	15710	15710	15710	15710	0
214	20230919	151400	1277926110	15710	15710	15710	15710	200
215	20230919	151300	1274784110	15700	15700	15700	15700	0
216	20230919	151200	1274784110	15700	15720	15720	15700	105
217	20230919	151100	1273135510	15720	15720	15720	15720	1
218	20230919	151000	1273119790	15720	15700	15720	15700	928
219	20230919	150900	1258549990	15700	15710	15710	15700	357
220	20230919	150800	1252944920	15710	15710	15710	15710	197
221	20230919	150700	1249850050	15710	15710	15710	15710	16
222	20230919	150600	1249598690	15710	15710	15710	15710	0
223	20230919	150500	1249598690	15710	15710	15710	15710	124
224	20230919	150400	1247650650	15710	15710	15710	15710	0
225	20230919	150300	1247650650	15710	15710	15710	15710	126
226	20230919	150200	1245671190	15710	15710	15710	15710	377
227	20230919	150100	1239748520	15710	15710	15710	15710	2
228	20230919	150000	1239717100	15710	15710	15710	15710	700
229	20230919	145900	1228720100	15740	15720	15740	15720	223
230	20230919	145800	1225213900	15740	15730	15740	15730	59
231	20230919	145700	1224285470	15730	15730	15730	15730	16
232	20230919	145600	1224033790	15720	15740	15740	15720	70
233	20230919	145500	1222932920	15740	15740	15750	15740	73
234	20230919	145400	1221783780	15740	15750	15750	15740	33
235	20230919	145300	1221264040	15760	15760	15760	15760	33
236	20230919	145200	1220743960	15760	15760	15760	15760	35
237	20230919	145100	1220192360	15760	15760	15760	15760	24
238	20230919	145000	1219814120	15760	15750	15760	15750	147
239	20230919	144900	1217498630	15750	15740	15750	15740	102
240	20230919	144800	1215892250	15750	15750	15750	15750	0
241	20230919	144700	1215892250	15750	15750	15750	15750	0
242	20230919	144600	1215892250	15750	15750	15750	15750	0
243	20230919	144500	1215892250	15750	15750	15750	15750	11
244	20230919	144400	1215719000	15750	15750	15750	15750	10
245	20230919	144300	1215561500	15720	15720	15720	15720	1
246	20230919	144200	1215545780	15720	15730	15730	15720	11
247	20230919	144100	1215372840	15760	15760	15760	15760	0
248	20230919	144000	1215372840	15760	15760	15760	15760	70
249	20230919	143900	1214269640	15710	15710	15710	15710	0
250	20230919	143800	1214269640	15710	15710	15710	15710	0
251	20230919	143700	1214269640	15710	15710	15710	15710	0
252	20230919	143600	1214269640	15710	15710	15710	15710	0
253	20230919	143500	1214269640	15710	15750	15780	15710	2139
254	20230919	143400	1180641810	15750	15760	15760	15750	514
255	20230919	143300	1172546300	15750	15750	15750	15750	30
256	20230919	143200	1172073800	15750	15750	15750	15750	0
257	20230919	143100	1172073800	15750	15770	15770	15750	115
258	20230919	143000	1170260550	15770	15770	15770	15770	32
259	20230919	142900	1169755910	15750	15750	15750	15750	11
260	20230919	142800	1169582660	15750	15750	15750	15750	0
261	20230919	142700	1169582660	15750	15750	15750	15750	80
262	20230919	142600	1168322660	15750	15750	15750	15750	96
263	20230919	142500	1166810660	15750	15750	15750	15750	0
264	20230919	142400	1166810660	15750	15750	15750	15750	0
265	20230919	142300	1166810660	15750	15750	15750	15750	32
266	20230919	142200	1166306660	15780	15780	15780	15780	0
267	20230919	142100	1166306660	15780	15780	15780	15780	1
268	20230919	142000	1166290880	15730	15730	15730	15730	0
269	20230919	141900	1166290880	15730	15730	15730	15730	0
270	20230919	141800	1166290880	15730	15740	15740	15730	398
271	20230919	141700	1160030090	15750	15750	15750	15750	102
272	20230919	141600	1158423590	15750	15750	15750	15750	0
273	20230919	141500	1158423590	15750	15750	15750	15750	0
274	20230919	141400	1158423590	15750	15760	15760	15750	200
275	20230919	141300	1155273300	15760	15760	15760	15760	50
276	20230919	141200	1154485300	15760	15760	15760	15760	0
277	20230919	141100	1154485300	15760	15760	15760	15760	8
278	20230919	141000	1154359220	15760	15760	15760	15760	45
279	20230919	140900	1153650020	15760	15760	15760	15760	0
280	20230919	140800	1153650020	15760	15760	15760	15760	0
281	20230919	140700	1153650020	15760	15760	15760	15760	4
282	20230919	140600	1153586980	15760	15760	15760	15760	1
283	20230919	140500	1153571220	15760	15760	15760	15760	0
284	20230919	140400	1153571220	15760	15760	15760	15760	0
285	20230919	140300	1153571220	15760	15760	15760	15760	33
286	20230919	140200	1153051140	15760	15760	15760	15760	0
287	20230919	140100	1153051140	15760	15760	15760	15760	326
288	20230919	140000	1147913380	15760	15760	15760	15760	0
289	20230919	135900	1147913380	15760	15760	15760	15760	15
290	20230919	135800	1147676980	15760	15760	15760	15760	0
291	20230919	135700	1147676980	15760	15760	15760	15760	20
292	20230919	135600	1147361780	15750	15750	15750	15750	362
293	20230919	135500	1141660280	15750	15740	15750	15740	18
294	20230919	135400	1141376790	15750	15750	15750	15750	15
295	20230919	135300	1141140540	15750	15750	15750	15750	15
296	20230919	135200	1140904290	15750	15750	15750	15750	41
297	20230919	135100	1140258540	15750	15750	15750	15750	50
298	20230919	135000	1139471040	15750	15750	15750	15750	15
299	20230919	134900	1139234790	15750	15750	15750	15750	15
300	20230919	134800	1138998540	15730	15730	15730	15730	36
301	20230919	134700	1138432260	15730	15730	15730	15730	0
302	20230919	134600	1138432260	15730	15760	15760	15730	401
303	20230919	134500	1132121830	15760	15740	15760	15740	7
304	20230919	134400	1132011590	15750	15750	15750	15750	20
305	20230919	134300	1131696590	15760	15760	15760	15760	0
306	20230919	134200	1131696590	15760	15760	15760	15760	0
307	20230919	134100	1131696590	15760	15760	15760	15760	60
308	20230919	134000	1130750990	15760	15760	15760	15760	0
309	20230919	133900	1130750990	15760	15760	15760	15760	0
310	20230919	133800	1130750990	15760	15760	15760	15760	0
311	20230919	133700	1130750990	15760	15760	15760	15760	4
312	20230919	133600	1130687950	15760	15760	15760	15760	75
313	20230919	133500	1129505950	15760	15760	15760	15760	0
314	20230919	133400	1129505950	15760	15760	15760	15760	0
315	20230919	133300	1129505950	15760	15760	15760	15760	175
316	20230919	133200	1126747950	15760	15760	15760	15760	0
317	20230919	133100	1126747950	15760	15730	15760	15730	3
318	20230919	133000	1126700730	15750	15730	15750	15730	1147
319	20230919	132900	1108636080	15730	15730	15730	15730	0
320	20230919	132800	1108636080	15730	15740	15740	15730	230
321	20230919	132700	1105017730	15740	15750	15750	15740	234
322	20230919	132600	1101334230	15740	15740	15740	15740	0
323	20230919	132500	1101334230	15740	15740	15740	15740	95
324	20230919	132400	1099838930	15740	15740	15740	15740	50
325	20230919	132300	1099051930	15740	15740	15740	15740	0
326	20230919	132200	1099051930	15740	15740	15740	15740	0
327	20230919	132100	1099051930	15740	15740	15740	15740	0
328	20230919	132000	1099051930	15740	15740	15740	15740	0
329	20230919	131900	1099051930	15740	15740	15740	15740	0
330	20230919	131800	1099051930	15740	15740	15740	15740	0
331	20230919	131700	1099051930	15740	15740	15740	15740	147
332	20230919	131600	1096738150	15750	15750	15750	15750	200
333	20230919	131500	1093588150	15750	15750	15750	15750	0
334	20230919	131400	1093588150	15750	15750	15750	15750	0
335	20230919	131300	1093588150	15750	15750	15750	15750	1
336	20230919	131200	1093572400	15750	15750	15750	15750	0
337	20230919	131100	1093572400	15750	15750	15750	15750	0
338	20230919	131000	1093572400	15750	15750	15750	15750	0
339	20230919	130900	1093572400	15750	15750	15750	15750	73
340	20230919	130800	1092422650	15750	15750	15750	15750	22
341	20230919	130700	1092076150	15750	15750	15750	15750	0
342	20230919	130600	1092076150	15750	15750	15750	15750	20
343	20230919	130500	1091761150	15750	15750	15750	15750	41
344	20230919	130400	1091115400	15760	15760	15760	15760	9
345	20230919	130300	1090973560	15760	15760	15760	15760	0
346	20230919	130200	1090973560	15760	15760	15760	15760	0
347	20230919	130100	1090973560	15760	15760	15760	15760	0
348	20230919	130000	1090973560	15760	15760	15760	15760	50
349	20230919	125900	1090185560	15760	15760	15760	15760	0
350	20230919	125800	1090185560	15760	15760	15760	15760	447
351	20230919	125700	1083140840	15790	15780	15790	15780	28
352	20230919	125600	1082698750	15780	15780	15780	15780	12
353	20230919	125500	1082509390	15780	15770	15780	15760	100
354	20230919	125400	1080931650	15780	15780	15780	15780	112
355	20230919	125300	1079164290	15790	15790	15790	15790	1
356	20230919	125200	1079148500	15790	15790	15790	15790	2
357	20230919	125100	1079116920	15790	15790	15790	15790	5
358	20230919	125000	1079037970	15790	15790	15790	15790	1
359	20230919	124900	1079022180	15780	15780	15780	15780	0
360	20230919	124800	1079022180	15780	15780	15780	15780	0
361	20230919	124700	1079022180	15780	15780	15780	15780	1
362	20230919	124600	1079006400	15790	15790	15790	15790	1
363	20230919	124500	1078990610	15780	15780	15780	15780	0
364	20230919	124400	1078990610	15780	15780	15780	15780	2
365	20230919	124300	1078959050	15780	15780	15780	15780	10
366	20230919	124200	1078801250	15780	15780	15780	15780	0
367	20230919	124100	1078801250	15780	15780	15780	15780	33
368	20230919	124000	1078280510	15780	15780	15780	15780	848
369	20230919	123900	1064899070	15770	15780	15780	15770	8
370	20230919	123800	1064772900	15780	15780	15780	15780	37
371	20230919	123700	1064189040	15770	15770	15770	15770	171
372	20230919	123600	1061492370	15770	15770	15770	15770	0
373	20230919	123500	1061492370	15770	15800	15800	15770	200
374	20230919	123400	1058338340	15760	15760	15760	15760	0
375	20230919	123300	1058338340	15760	15760	15760	15760	0
376	20230919	123200	1058338340	15760	15760	15760	15760	0
377	20230919	123100	1058338340	15760	15760	15760	15760	0
378	20230919	123000	1058338340	15760	15760	15760	15760	0
379	20230919	122900	1058338340	15760	15760	15760	15760	34
380	20230919	122800	1057802500	15750	15810	15810	15750	1006
381	20230919	122700	1041938640	15810	15810	15810	15810	9
382	20230919	122600	1041796350	15810	15810	15810	15810	0
383	20230919	122500	1041796350	15810	15810	15810	15800	20
384	20230919	122400	1041480160	15800	15800	15810	15800	106
385	20230919	122300	1039805320	15800	15800	15800	15800	7
386	20230919	122200	1039694720	15790	15790	15790	15780	30
387	20230919	122100	1039221220	15790	15790	15790	15790	4
388	20230919	122000	1039158060	15790	15770	15790	15770	195
389	20230919	121900	1036081240	15770	15770	15770	15770	0
390	20230919	121800	1036081240	15770	15770	15770	15770	1
391	20230919	121700	1036065470	15770	15770	15770	15770	0
392	20230919	121600	1036065470	15770	15760	15770	15760	311
393	20230919	121500	1031164000	15760	15760	15760	15760	0
394	20230919	121400	1031164000	15760	15760	15760	15760	0
395	20230919	121300	1031164000	15760	15760	15760	15760	0
396	20230919	121200	1031164000	15760	15760	15760	15760	11
397	20230919	121100	1030990640	15770	15770	15770	15770	79
398	20230919	121000	1029744810	15730	15730	15730	15730	0
399	20230919	120900	1029744810	15730	15730	15730	15730	14
400	20230919	120800	1029524590	15770	15770	15770	15770	0
401	20230919	120700	1029524590	15770	15770	15770	15770	0
402	20230919	120600	1029524590	15770	15770	15770	15770	0
403	20230919	120500	1029524590	15770	15770	15770	15770	0
404	20230919	120400	1029524590	15770	15770	15770	15770	0
405	20230919	120300	1029524590	15770	15770	15770	15770	50
406	20230919	120200	1028736090	15770	15770	15770	15770	1
407	20230919	120100	1028720320	15710	15760	15760	15710	235
408	20230919	120000	1025022070	15770	15770	15770	15770	2
409	20230919	115900	1024990530	15760	15760	15760	15760	0
410	20230919	115800	1024990530	15760	15760	15760	15760	0
411	20230919	115700	1024990530	15760	15770	15770	15760	9
412	20230919	115600	1024848640	15770	15770	15770	15770	0
413	20230919	115500	1024848640	15770	15770	15770	15720	72
414	20230919	115400	1023715630	15770	15780	15780	15770	22
415	20230919	115300	1023368680	15780	15770	15780	15770	146
416	20230919	115200	1021064850	15760	15780	15780	15760	11
417	20230919	115100	1020891420	15760	15740	15760	15740	63
418	20230919	115000	1019899720	15740	15740	15740	15740	1247
419	20230919	114900	1000271940	15730	15720	15730	15720	62
420	20230919	114800	999297110	15720	15720	15720	15720	10
421	20230919	114700	999139910	15720	15720	15720	15720	23
422	20230919	114600	998778350	15720	15720	15720	15720	1
423	20230919	114500	998762630	15720	15720	15720	15720	64
424	20230919	114400	997756550	15710	15710	15710	15710	19
425	20230919	114300	997458060	15710	15710	15710	15710	15
426	20230919	114200	997222410	15710	15710	15710	15710	10
427	20230919	114100	997065310	15710	15710	15710	15710	0
428	20230919	114000	997065310	15710	15710	15710	15710	56
429	20230919	113900	996185550	15700	15700	15700	15700	0
430	20230919	113800	996185550	15700	15700	15700	15700	0
431	20230919	113700	996185550	15700	15700	15700	15700	42
432	20230919	113600	995526150	15740	15740	15740	15740	0
433	20230919	113500	995526150	15740	15740	15740	15740	0
434	20230919	113400	995526150	15740	15740	15740	15740	0
435	20230919	113300	995526150	15740	15720	15740	15700	847
436	20230919	113200	982217780	15720	15740	15740	15720	1811
437	20230919	113100	953728280	15740	15750	15750	15740	442
438	20230919	113000	946768870	15760	15770	15770	15760	1256
439	20230919	112900	926974100	15770	15770	15770	15760	387
440	20230919	112800	920871860	15760	15760	15760	15760	0
441	20230919	112700	920871860	15760	15760	15760	15760	1
442	20230919	112600	920856100	15760	15770	15770	15760	690
443	20230919	112500	909976450	15770	15770	15780	15770	53
444	20230919	112400	909140140	15770	15780	15780	15770	46
445	20230919	112300	908414270	15770	15770	15770	15770	2
446	20230919	112200	908382730	15770	15770	15770	15770	7
447	20230919	112100	908272340	15770	15770	15770	15770	59
448	20230919	112000	907341910	15770	15770	15770	15770	136
449	20230919	111900	905197190	15770	15770	15770	15770	5
450	20230919	111800	905118340	15770	15770	15770	15760	61
451	20230919	111700	904156430	15770	15770	15770	15770	1
452	20230919	111600	904140660	15770	15770	15770	15770	3
453	20230919	111500	904093350	15780	15780	15780	15780	0
454	20230919	111400	904093350	15780	15780	15780	15780	15
455	20230919	111300	903856650	15780	15780	15780	15780	0
456	20230919	111200	903856650	15780	15780	15780	15780	1
457	20230919	111100	903840870	15760	15760	15760	15760	0
458	20230919	111000	903840870	15760	15760	15760	15760	15
459	20230919	110900	903604470	15760	15760	15760	15760	13
460	20230919	110800	903399590	15760	15770	15770	15760	81
461	20230919	110700	902122510	15770	15770	15770	15770	0
462	20230919	110600	902122510	15770	15770	15770	15770	25
463	20230919	110500	901728260	15780	15780	15780	15780	3
464	20230919	110400	901680920	15780	15780	15780	15780	0
465	20230919	110300	901680920	15780	15780	15780	15780	5
466	20230919	110200	901602020	15780	15780	15780	15780	0
467	20230919	110100	901602020	15780	15780	15780	15780	3
468	20230919	110000	901554680	15780	15780	15780	15780	191
469	20230919	105900	898540700	15760	15760	15760	15760	0
470	20230919	105800	898540700	15760	15760	15760	15760	16
471	20230919	105700	898288540	15820	15820	15820	15820	1
472	20230919	105600	898272720	15830	15830	15830	15830	0
473	20230919	105500	898272720	15830	15830	15830	15830	20
474	20230919	105400	897956120	15760	15760	15760	15760	0
475	20230919	105300	897956120	15760	15770	15770	15740	1120
476	20230919	105200	880317930	15750	15840	15840	15750	1008
477	20230919	105100	864409010	15820	15820	15840	15820	50
478	20230919	105000	863617810	15820	15820	15820	15820	16
479	20230919	104900	863364690	15810	15810	15810	15810	6
480	20230919	104800	863269830	15840	15840	15840	15840	0
481	20230919	104700	863269830	15840	15840	15840	15840	0
482	20230919	104600	863269830	15840	15840	15840	15840	21
483	20230919	104500	862937190	15840	15840	15840	15840	0
484	20230919	104400	862937190	15840	15840	15840	15840	0
485	20230919	104300	862937190	15840	15840	15840	15840	0
486	20230919	104200	862937190	15840	15840	15840	15840	0
487	20230919	104100	862937190	15840	15840	15840	15840	0
488	20230919	104000	862937190	15840	15840	15840	15840	166
489	20230919	103900	860307750	15840	15840	15840	15840	116
490	20230919	103800	858470310	15780	15780	15780	15780	24
491	20230919	103700	858091590	15770	15770	15770	15770	0
492	20230919	103600	858091590	15770	15770	15770	15770	0
493	20230919	103500	858091590	15770	15800	15800	15770	1363
494	20230919	103400	836590170	15800	15810	15810	15800	58
495	20230919	103300	835673720	15810	15810	15810	15810	0
496	20230919	103200	835673720	15810	15810	15810	15810	55
497	20230919	103100	834804170	15810	15820	15820	15810	496
498	20230919	103000	826959800	15820	15830	15830	15820	55
499	20230919	102900	826089650	15830	15830	15830	15830	10
500	20230919	102800	825931350	15830	15830	15830	15820	49
501	20230919	102700	825155700	15830	15840	15840	15830	306
502	20230919	102600	820311230	15840	15840	15840	15840	0
503	20230919	102500	820311230	15840	15840	15840	15840	1
504	20230919	102400	820295390	15840	15850	15850	15840	100
505	20230919	102300	818710850	15850	15850	15850	15850	28
506	20230919	102200	818267050	15860	15860	15860	15860	47
507	20230919	102100	817521630	15860	15880	15880	15860	170
508	20230919	102000	814824870	15890	15890	15890	15890	45
509	20230919	101900	814109820	15890	15890	15890	15890	1
510	20230919	101800	814093930	15890	15890	15890	15890	0
511	20230919	101700	814093930	15890	15890	15890	15890	69
512	20230919	101600	812997520	15860	15910	15910	15860	2639
513	20230919	101500	771107280	15920	15920	15920	15920	0
514	20230919	101400	771107280	15920	15910	15920	15910	1692
515	20230919	101300	744187250	15910	15910	15910	15910	0
516	20230919	101200	744187250	15910	15910	15910	15910	10
517	20230919	101100	744028150	15910	15890	15910	15890	857
518	20230919	101000	730398100	15870	15870	15870	15870	24
519	20230919	100900	730017220	15880	15880	15880	15880	51
520	20230919	100800	729207340	15880	15910	15910	15880	123
521	20230919	100700	727252860	15900	15900	15900	15900	0
522	20230919	100600	727252860	15900	15900	15900	15900	307
523	20230919	100500	722371560	15900	15920	15920	15900	76
524	20230919	100400	721162160	15940	15940	15940	15940	0
525	20230919	100300	721162160	15940	15900	15940	15900	205
526	20230919	100200	717902460	15940	15850	15940	15850	443
527	20230919	100100	710847170	15850	15910	15910	15850	1157
528	20230919	100000	692502370	15920	15910	15920	15910	131
529	20230919	095900	690417300	15910	15910	15910	15910	6
530	20230919	095800	690321840	15830	15830	15830	15830	0
531	20230919	095700	690321840	15830	15830	15830	15830	14
532	20230919	095600	690100220	15810	15810	15810	15800	1065
533	20230919	095500	673270270	15800	15900	15900	15800	1017
534	20230919	095400	657185490	15830	15890	15950	15820	1117
535	20230919	095300	639483600	15900	15900	15900	15900	17
536	20230919	095200	639213300	15900	15900	15900	15900	130
537	20230919	095100	637146300	15900	15910	15910	15900	367
538	20230919	095000	631310250	15900	15900	15910	15900	59
539	20230919	094900	630371850	15900	15900	15900	15900	153
540	20230919	094800	627939150	15900	15940	15940	15900	976
541	20230919	094700	612414230	15940	15900	15940	15900	600
542	20230919	094600	602871420	15910	15910	15910	15870	480
543	20230919	094500	595248380	15910	15910	15910	15910	123
544	20230919	094400	593291450	15910	15920	15920	15910	142
545	20230919	094300	591031760	15930	15940	15940	15930	12
546	20230919	094200	590840540	15940	15970	15970	15940	68
547	20230919	094100	589755880	15970	15970	15970	15960	80
548	20230919	094000	588478400	15970	16000	16020	15970	482
549	20230919	093900	580763000	16000	15990	16000	15970	278
550	20230919	093800	576316780	16000	16010	16010	16000	734
551	20230919	093700	564572620	16010	16060	16060	16010	580
552	20230919	093600	555280420	16070	16100	16100	16070	1795
553	20230919	093500	526434630	16070	16120	16120	16070	912
554	20230919	093400	511760620	16130	16130	16140	16130	519
555	20230919	093300	503388770	16130	16130	16140	16120	1617
556	20230919	093200	477307820	16150	16190	16190	16150	1485
557	20230919	093100	453307030	16180	16180	16180	16170	558
558	20230919	093000	444278610	16170	16150	16200	16150	2415
559	20230919	092900	405199270	16150	16100	16150	16100	1703
560	20230919	092800	377736260	16100	16100	16100	16070	985
561	20230919	092700	361889450	16100	16130	16130	16090	937
562	20230919	092600	346807380	16130	16130	16140	16130	558
563	20230919	092500	337806000	16100	16100	16150	16100	1618
564	20230919	092400	311713350	16160	16060	16160	16050	4375
565	20230919	092300	241279850	16060	16010	16060	16010	591
566	20230919	092200	231801510	16010	15950	16010	15950	2276
567	20230919	092100	195445000	15950	15910	15950	15900	431
568	20230919	092000	188575310	15910	15860	15910	15860	1528
569	20230919	091900	164289240	15850	15840	15850	15840	235
570	20230919	091800	160565990	15840	15840	15840	15840	507
571	20230919	091700	152535110	15840	15850	15850	15840	103
572	20230919	091600	150903570	15840	15850	15850	15840	387
573	20230919	091500	144771440	15860	15880	15880	15850	1124
574	20230919	091400	126932360	15880	15870	15880	15870	100
575	20230919	091300	125344860	15870	15870	15890	15860	1665
576	20230919	091200	98918070	15860	15850	15870	15850	310
577	20230919	091100	94000570	15860	15810	15870	15810	1531
578	20230919	091000	69742990	15800	15780	15810	15780	788
579	20230919	090900	57298630	15780	15750	15780	15750	1064
580	20230919	090800	40527610	15750	15750	15750	15750	265
581	20230919	090700	36353860	15750	15750	15770	15750	101
582	20230919	090600	34761270	15750	15730	15750	15720	121
583	20230919	090500	32857930	15730	15700	15750	15700	521
584	20230919	090400	24655710	15680	15680	15680	15680	18
585	20230919	090300	24373470	15690	15740	15740	15690	392
586	20230919	090200	18215190	15710	15750	15760	15710	525
587	20230919	090100	9957180	15720	15710	15720	15710	2
588	20230919	090000	9925750	15700	15630	15700	15630	635