KissMeData/036530/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190800	302345480	15760	15760	15760	15760	160
3	20230901	190700	302345480	15760	15760	15760	15760	0
4	20230901	190600	302345480	15760	15760	15760	15760	0
5	20230901	190500	302345480	15760	15760	15760	15760	0
6	20230901	190400	302345480	15760	15760	15760	15760	0
7	20230901	190300	302345480	15760	15760	15760	15760	0
8	20230901	190200	302345480	15760	15760	15760	15760	0
9	20230901	190100	302345480	15760	15760	15760	15760	0
10	20230901	190000	302345480	15760	15760	15760	15760	0
11	20230901	185900	302345480	15760	15760	15760	15760	0
12	20230901	185800	302345480	15760	15760	15760	15760	0
13	20230901	185700	302345480	15760	15760	15760	15760	0
14	20230901	185600	302345480	15760	15760	15760	15760	0
15	20230901	185500	302345480	15760	15760	15760	15760	0
16	20230901	185400	302345480	15760	15760	15760	15760	0
17	20230901	185300	302345480	15760	15760	15760	15760	0
18	20230901	185200	302345480	15760	15760	15760	15760	0
19	20230901	185100	302345480	15760	15760	15760	15760	0
20	20230901	185000	302345480	15760	15760	15760	15760	0
21	20230901	184900	302345480	15760	15760	15760	15760	0
22	20230901	184800	302345480	15760	15760	15760	15760	0
23	20230901	184700	302345480	15760	15760	15760	15760	0
24	20230901	184600	302345480	15760	15760	15760	15760	0
25	20230901	184500	302345480	15760	15760	15760	15760	0
26	20230901	184400	302345480	15760	15760	15760	15760	0
27	20230901	184300	302345480	15760	15760	15760	15760	0
28	20230901	184200	302345480	15760	15760	15760	15760	0
29	20230901	184100	302345480	15760	15760	15760	15760	0
30	20230901	184000	302345480	15760	15760	15760	15760	0
31	20230901	183900	302345480	15760	15760	15760	15760	0
32	20230901	183800	302345480	15760	15760	15760	15760	160
33	20230901	183700	302345480	15760	15760	15760	15760	0
34	20230901	183600	302345480	15760	15760	15760	15760	0
35	20230901	183500	302345480	15760	15760	15760	15760	0
36	20230901	183400	302345480	15760	15760	15760	15760	0
37	20230901	183300	302345480	15760	15760	15760	15760	0
38	20230901	183200	302345480	15760	15760	15760	15760	0
39	20230901	183100	302345480	15760	15760	15760	15760	0
40	20230901	183000	302345480	15760	15760	15760	15760	0
41	20230901	182900	302345480	15760	15760	15760	15760	0
42	20230901	182800	302345480	15760	15760	15760	15760	0
43	20230901	182700	302345480	15760	15760	15760	15760	0
44	20230901	182600	302345480	15760	15760	15760	15760	0
45	20230901	182500	302345480	15760	15760	15760	15760	0
46	20230901	182400	302345480	15760	15760	15760	15760	0
47	20230901	182300	302345480	15760	15760	15760	15760	0
48	20230901	182200	302345480	15760	15760	15760	15760	0
49	20230901	182100	302345480	15760	15760	15760	15760	0
50	20230901	182000	302345480	15760	15760	15760	15760	0
51	20230901	181900	302345480	15760	15760	15760	15760	0
52	20230901	181800	302345480	15760	15760	15760	15760	0
53	20230901	181700	302345480	15760	15760	15760	15760	0
54	20230901	181600	302345480	15760	15760	15760	15760	0
55	20230901	181500	302345480	15760	15760	15760	15760	0
56	20230901	181400	302345480	15760	15760	15760	15760	0
57	20230901	181300	302345480	15760	15760	15760	15760	0
58	20230901	181200	302345480	15760	15760	15760	15760	0
59	20230901	181100	302345480	15760	15760	15760	15760	0
60	20230901	181000	302345480	15760	15760	15760	15760	0
61	20230901	180900	302345480	15760	15760	15760	15760	0
62	20230901	180800	302345480	15760	15760	15760	15760	160
63	20230901	180700	302345480	15760	15760	15760	15760	0
64	20230901	180600	302345480	15760	15760	15760	15760	0
65	20230901	180500	302345480	15760	15760	15760	15760	0
66	20230901	180400	302345480	15760	15760	15760	15760	0
67	20230901	180300	302345480	15760	15760	15760	15760	0
68	20230901	180200	302345480	15760	15760	15760	15760	0
69	20230901	180100	302345480	15760	15760	15760	15760	0
70	20230901	180000	302345480	15760	15760	15760	15760	0
71	20230901	175900	302345480	15760	15760	15760	15760	0
72	20230901	175800	302345480	15760	15760	15760	15760	0
73	20230901	175700	302345480	15760	15760	15760	15760	0
74	20230901	175600	302345480	15760	15760	15760	15760	0
75	20230901	175500	302345480	15760	15760	15760	15760	0
76	20230901	175400	302345480	15760	15760	15760	15760	0
77	20230901	175300	302345480	15760	15760	15760	15760	0
78	20230901	175200	302345480	15760	15760	15760	15760	0
79	20230901	175100	302345480	15760	15760	15760	15760	0
80	20230901	175000	302345480	15760	15760	15760	15760	0
81	20230901	174900	302345480	15760	15760	15760	15760	0
82	20230901	174800	302345480	15760	15760	15760	15760	0
83	20230901	174700	302345480	15760	15760	15760	15760	0
84	20230901	174600	302345480	15760	15760	15760	15760	0
85	20230901	174500	302345480	15760	15760	15760	15760	0
86	20230901	174400	302345480	15760	15760	15760	15760	0
87	20230901	174300	302345480	15760	15760	15760	15760	0
88	20230901	174200	302345480	15760	15760	15760	15760	0
89	20230901	174100	302345480	15760	15760	15760	15760	0
90	20230901	174000	302345480	15760	15760	15760	15760	0
91	20230901	173900	302345480	15760	15760	15760	15760	0
92	20230901	173800	302345480	15760	15760	15760	15760	160
93	20230901	173700	302345480	15760	15760	15760	15760	0
94	20230901	173600	302345480	15760	15760	15760	15760	0
95	20230901	173500	302345480	15760	15760	15760	15760	0
96	20230901	173400	302345480	15760	15760	15760	15760	0
97	20230901	173300	302345480	15760	15760	15760	15760	0
98	20230901	173200	302345480	15760	15760	15760	15760	0
99	20230901	173100	302345480	15760	15760	15760	15760	0
100	20230901	173000	302345480	15760	15760	15760	15760	0
101	20230901	172900	302345480	15760	15760	15760	15760	0
102	20230901	172800	302345480	15760	15760	15760	15760	0
103	20230901	172700	302345480	15760	15760	15760	15760	0
104	20230901	172600	302345480	15760	15760	15760	15760	0
105	20230901	172500	302345480	15760	15760	15760	15760	0
106	20230901	172400	302345480	15760	15760	15760	15760	0
107	20230901	172300	302345480	15760	15760	15760	15760	0
108	20230901	172200	302345480	15760	15760	15760	15760	0
109	20230901	172100	302345480	15760	15760	15760	15760	0
110	20230901	172000	302345480	15760	15760	15760	15760	0
111	20230901	171900	302345480	15760	15760	15760	15760	0
112	20230901	171800	302345480	15760	15760	15760	15760	0
113	20230901	171700	302345480	15760	15760	15760	15760	0
114	20230901	171600	302345480	15760	15760	15760	15760	0
115	20230901	171500	302345480	15760	15760	15760	15760	0
116	20230901	171400	302345480	15760	15760	15760	15760	0
117	20230901	171300	302345480	15760	15760	15760	15760	0
118	20230901	171200	302345480	15760	15760	15760	15760	0
119	20230901	171100	302345480	15760	15760	15760	15760	0
120	20230901	171000	302345480	15760	15760	15760	15760	0
121	20230901	170900	302345480	15760	15760	15760	15760	0
122	20230901	170800	302345480	15760	15760	15760	15760	160
123	20230901	170700	302345480	15760	15760	15760	15760	0
124	20230901	170600	302345480	15760	15760	15760	15760	0
125	20230901	170500	302345480	15760	15760	15760	15760	0
126	20230901	170400	302345480	15760	15760	15760	15760	0
127	20230901	170300	302345480	15760	15760	15760	15760	0
128	20230901	170200	302345480	15760	15760	15760	15760	0
129	20230901	170100	302345480	15760	15760	15760	15760	0
130	20230901	170000	302345480	15760	15760	15760	15760	0
131	20230901	165900	302345480	15760	15760	15760	15760	0
132	20230901	165800	302345480	15760	15760	15760	15760	0
133	20230901	165700	302345480	15760	15760	15760	15760	0
134	20230901	165600	302345480	15760	15760	15760	15760	0
135	20230901	165500	302345480	15760	15760	15760	15760	0
136	20230901	165400	302345480	15760	15760	15760	15760	0
137	20230901	165300	302345480	15760	15760	15760	15760	0
138	20230901	165200	302345480	15760	15760	15760	15760	0
139	20230901	165100	302345480	15760	15760	15760	15760	0
140	20230901	165000	302345480	15760	15760	15760	15760	0
141	20230901	164900	302345480	15760	15760	15760	15760	0
142	20230901	164800	302345480	15760	15760	15760	15760	0
143	20230901	164700	302345480	15760	15760	15760	15760	0
144	20230901	164600	302345480	15760	15760	15760	15760	0
145	20230901	164500	302345480	15760	15760	15760	15760	0
146	20230901	164400	302345480	15760	15760	15760	15760	0
147	20230901	164300	302345480	15760	15760	15760	15760	0
148	20230901	164200	302345480	15760	15760	15760	15760	0
149	20230901	164100	302345480	15760	15760	15760	15760	0
150	20230901	164000	302345480	15760	15760	15760	15760	0
151	20230901	163900	302345480	15760	15760	15760	15760	0
152	20230901	163800	302345480	15760	15760	15760	15760	160
153	20230901	163700	302345480	15760	15760	15760	15760	0
154	20230901	163600	302345480	15760	15760	15760	15760	0
155	20230901	163500	302345480	15760	15760	15760	15760	0
156	20230901	163400	302345480	15760	15760	15760	15760	0
157	20230901	163300	302345480	15760	15760	15760	15760	0
158	20230901	163200	302345480	15760	15760	15760	15760	0
159	20230901	163100	302345480	15760	15760	15760	15760	0
160	20230901	163000	302345480	15760	15760	15760	15760	0
161	20230901	162900	302345480	15760	15760	15760	15760	0
162	20230901	162800	302345480	15760	15760	15760	15760	0
163	20230901	162700	302345480	15760	15760	15760	15760	0
164	20230901	162600	302345480	15760	15760	15760	15760	0
165	20230901	162500	302345480	15760	15760	15760	15760	0
166	20230901	162400	302345480	15760	15760	15760	15760	0
167	20230901	162300	302345480	15760	15760	15760	15760	0
168	20230901	162200	302345480	15760	15760	15760	15760	0
169	20230901	162100	302345480	15760	15760	15760	15760	0
170	20230901	162000	302345480	15760	15760	15760	15760	0
171	20230901	161900	302345480	15760	15760	15760	15760	0
172	20230901	161800	302345480	15760	15760	15760	15760	0
173	20230901	161700	302345480	15760	15760	15760	15760	0
174	20230901	161600	302345480	15760	15760	15760	15760	0
175	20230901	161500	302345480	15760	15760	15760	15760	0
176	20230901	161400	302345480	15760	15760	15760	15760	0
177	20230901	161300	302345480	15760	15760	15760	15760	0
178	20230901	161200	302345480	15760	15760	15760	15760	0
179	20230901	161100	302345480	15760	15760	15760	15760	0
180	20230901	161000	302345480	15760	15760	15760	15760	0
181	20230901	160900	302345480	15760	15760	15760	15760	0
182	20230901	160800	302345480	15760	15760	15760	15760	160
183	20230901	160700	302345480	15760	15760	15760	15760	0
184	20230901	160600	302345480	15760	15760	15760	15760	0
185	20230901	160500	302345480	15760	15760	15760	15760	0
186	20230901	160400	302345480	15760	15760	15760	15760	0
187	20230901	160300	302345480	15760	15760	15760	15760	0
188	20230901	160200	302345480	15760	15760	15760	15760	0
189	20230901	160100	302345480	15760	15760	15760	15760	0
190	20230901	160000	302345480	15760	15760	15760	15760	0
191	20230901	155900	302345480	15760	15760	15760	15760	0
192	20230901	155800	302345480	15760	15760	15760	15760	0
193	20230901	155700	302345480	15760	15760	15760	15760	0
194	20230901	155600	302345480	15760	15760	15760	15760	0
195	20230901	155500	302345480	15760	15760	15760	15760	0
196	20230901	155400	302345480	15760	15760	15760	15760	0
197	20230901	155300	302345480	15760	15760	15760	15760	0
198	20230901	155200	302345480	15760	15760	15760	15760	0
199	20230901	155100	302345480	15760	15760	15760	15760	0
200	20230901	155000	302345480	15760	15760	15760	15760	0
201	20230901	154900	302345480	15760	15760	15760	15760	0
202	20230901	154800	302345480	15760	15760	15760	15760	0
203	20230901	154700	302345480	15760	15760	15760	15760	0
204	20230901	154600	302345480	15760	15760	15760	15760	0
205	20230901	154500	302345480	15760	15760	15760	15760	0
206	20230901	154400	302345480	15760	15760	15760	15760	0
207	20230901	154300	302345480	15760	15760	15760	15760	0
208	20230901	154200	302345480	15760	15760	15760	15760	0
209	20230901	154100	302345480	15760	15760	15760	15760	0
210	20230901	154000	302345480	15760	15760	15760	15760	0
211	20230901	153900	302345480	15760	15760	15760	15760	0
212	20230901	153800	302345480	15760	15760	15760	15760	160
213	20230901	153700	302345480	15760	15760	15760	15760	0
214	20230901	153600	302345480	15760	15760	15760	15760	0
215	20230901	153500	302345480	15760	15760	15760	15760	0
216	20230901	153400	302345480	15760	15760	15760	15760	0
217	20230901	153300	302345480	15760	15760	15760	15760	0
218	20230901	153200	302345480	15760	15760	15760	15760	0
219	20230901	153100	302345480	15760	15760	15760	15760	0
220	20230901	153000	302345480	15760	15760	15760	15760	160
221	20230901	152900	299823880	15760	15760	15760	15760	0
222	20230901	152800	299823880	15760	15760	15760	15760	0
223	20230901	152700	299823880	15760	15760	15760	15760	0
224	20230901	152600	299823880	15760	15760	15760	15760	0
225	20230901	152500	299823880	15760	15760	15760	15760	0
226	20230901	152400	299823880	15760	15760	15760	15760	0
227	20230901	152300	299823880	15760	15760	15760	15760	0
228	20230901	152200	299823880	15760	15760	15760	15760	0
229	20230901	152100	299823880	15760	15760	15760	15760	0
230	20230901	152000	299823880	15760	15760	15760	15760	0
231	20230901	151900	299823880	15760	15770	15770	15760	87
232	20230901	151800	298452750	15810	15810	15810	15810	0
233	20230901	151700	298452750	15810	15810	15810	15810	0
234	20230901	151600	298452750	15810	15810	15810	15810	0
235	20230901	151500	298452750	15810	15810	15810	15810	10
236	20230901	151400	298294650	15760	15760	15760	15760	0
237	20230901	151300	298294650	15760	15760	15760	15760	0
238	20230901	151200	298294650	15760	15760	15760	15760	0
239	20230901	151100	298294650	15760	15760	15760	15760	0
240	20230901	151000	298294650	15760	15760	15760	15760	1
241	20230901	150900	298278890	15750	15750	15750	15750	0
242	20230901	150800	298278890	15750	15750	15750	15750	0
243	20230901	150700	298278890	15750	15750	15750	15750	0
244	20230901	150600	298278890	15750	15750	15750	15750	0
245	20230901	150500	298278890	15750	15750	15750	15750	0
246	20230901	150400	298278890	15750	15750	15750	15750	0
247	20230901	150300	298278890	15750	15750	15750	15750	0
248	20230901	150200	298278890	15750	15750	15750	15750	0
249	20230901	150100	298278890	15750	15750	15750	15750	0
250	20230901	150000	298278890	15750	15750	15750	15750	0
251	20230901	145900	298278890	15750	15750	15750	15750	133
252	20230901	145800	296184140	15750	15750	15750	15750	0
253	20230901	145700	296184140	15750	15750	15750	15750	0
254	20230901	145600	296184140	15750	15750	15750	15750	0
255	20230901	145500	296184140	15750	15750	15750	15750	143
256	20230901	145400	293931890	15750	15750	15750	15750	0
257	20230901	145300	293931890	15750	15750	15750	15750	0
258	20230901	145200	293931890	15750	15750	15750	15750	52
259	20230901	145100	293112890	15770	15770	15770	15770	0
260	20230901	145000	293112890	15770	15770	15770	15770	0
261	20230901	144900	293112890	15770	15770	15770	15770	1
262	20230901	144800	293097120	15790	15790	15790	15790	0
263	20230901	144700	293097120	15790	15790	15790	15790	0
264	20230901	144600	293097120	15790	15790	15790	15790	0
265	20230901	144500	293097120	15790	15760	15790	15760	16
266	20230901	144400	292844870	15760	15760	15760	15760	14
267	20230901	144300	292624230	15750	15750	15750	15750	10
268	20230901	144200	292466730	15750	15750	15750	15750	44
269	20230901	144100	291773730	15760	15760	15760	15760	34
270	20230901	144000	291237890	15750	15750	15750	15750	0
271	20230901	143900	291237890	15750	15750	15760	15750	138
272	20230901	143800	289064360	15750	15750	15750	15750	53
273	20230901	143700	288229610	15760	15760	15760	15760	0
274	20230901	143600	288229610	15760	15750	15760	15750	45
275	20230901	143500	287520850	15750	15750	15750	15750	200
276	20230901	143400	284370850	15750	15750	15750	15750	0
277	20230901	143300	284370850	15750	15750	15750	15750	0
278	20230901	143200	284370850	15750	15750	15750	15750	44
279	20230901	143100	283677850	15750	15750	15750	15750	300
280	20230901	143000	278952850	15750	15750	15750	15750	0
281	20230901	142900	278952850	15750	15750	15750	15750	0
282	20230901	142800	278952850	15750	15750	15750	15750	0
283	20230901	142700	278952850	15750	15750	15750	15750	2
284	20230901	142600	278921350	15750	15750	15750	15750	0
285	20230901	142500	278921350	15750	15750	15750	15750	0
286	20230901	142400	278921350	15750	15750	15750	15750	166
287	20230901	142300	276306850	15750	15750	15750	15750	44
288	20230901	142200	275613850	15750	15750	15750	15750	0
289	20230901	142100	275613850	15750	15750	15750	15750	0
290	20230901	142000	275613850	15750	15750	15750	15750	0
291	20230901	141900	275613850	15750	15750	15750	15750	44
292	20230901	141800	274920850	15750	15750	15750	15750	0
293	20230901	141700	274920850	15750	15750	15750	15750	324
294	20230901	141600	269817850	15750	15750	15750	15750	12
295	20230901	141500	269628850	15750	15750	15750	15750	0
296	20230901	141400	269628850	15750	15750	15750	15750	1
297	20230901	141300	269613100	15750	15750	15750	15750	3
298	20230901	141200	269565850	15750	15750	15750	15750	0
299	20230901	141100	269565850	15750	15750	15750	15750	0
300	20230901	141000	269565850	15750	15750	15750	15750	0
301	20230901	140900	269565850	15750	15750	15750	15750	0
302	20230901	140800	269565850	15750	15750	15750	15750	0
303	20230901	140700	269565850	15750	15750	15750	15750	0
304	20230901	140600	269565850	15750	15750	15750	15750	36
305	20230901	140500	268998850	15750	15750	15750	15750	0
306	20230901	140400	268998850	15750	15750	15750	15750	0
307	20230901	140300	268998850	15750	15750	15750	15750	44
308	20230901	140200	268305850	15750	15750	15750	15750	0
309	20230901	140100	268305850	15750	15760	15760	15750	554
310	20230901	140000	259577010	15760	15750	15760	15750	666
311	20230901	135900	249085960	15750	15750	15750	15750	0
312	20230901	135800	249085960	15750	15750	15750	15750	0
313	20230901	135700	249085960	15750	15750	15750	15750	0
314	20230901	135600	249085960	15750	15750	15750	15750	0
315	20230901	135500	249085960	15750	15750	15750	15750	0
316	20230901	135400	249085960	15750	15750	15750	15750	0
317	20230901	135300	249085960	15750	15750	15750	15750	0
318	20230901	135200	249085960	15750	15750	15750	15750	0
319	20230901	135100	249085960	15750	15750	15750	15750	0
320	20230901	135000	249085960	15750	15750	15750	15750	0
321	20230901	134900	249085960	15750	15750	15750	15750	0
322	20230901	134800	249085960	15750	15750	15750	15750	0
323	20230901	134700	249085960	15750	15750	15750	15750	0
324	20230901	134600	249085960	15750	15750	15750	15750	0
325	20230901	134500	249085960	15750	15750	15750	15750	0
326	20230901	134400	249085960	15750	15750	15750	15750	0
327	20230901	134300	249085960	15750	15750	15750	15750	0
328	20230901	134200	249085960	15750	15750	15750	15750	0
329	20230901	134100	249085960	15750	15750	15750	15750	700
330	20230901	134000	238060960	15750	15750	15750	15750	0
331	20230901	133900	238060960	15750	15750	15750	15750	0
332	20230901	133800	238060960	15750	15750	15750	15750	0
333	20230901	133700	238060960	15750	15750	15750	15750	0
334	20230901	133600	238060960	15750	15750	15750	15750	0
335	20230901	133500	238060960	15750	15750	15750	15750	0
336	20230901	133400	238060960	15750	15750	15750	15750	0
337	20230901	133300	238060960	15750	15750	15750	15750	0
338	20230901	133200	238060960	15750	15750	15750	15750	0
339	20230901	133100	238060960	15750	15750	15750	15750	1
340	20230901	133000	238045210	15730	15750	15750	15730	151
341	20230901	132900	235669580	15750	15750	15750	15750	0
342	20230901	132800	235669580	15750	15750	15750	15750	0
343	20230901	132700	235669580	15750	15750	15750	15750	7
344	20230901	132600	235559330	15750	15750	15750	15750	0
345	20230901	132500	235559330	15750	15750	15750	15750	31
346	20230901	132400	235071080	15750	15750	15750	15750	0
347	20230901	132300	235071080	15750	15750	15750	15750	0
348	20230901	132200	235071080	15750	15750	15750	15750	0
349	20230901	132100	235071080	15750	15750	15750	15750	0
350	20230901	132000	235071080	15750	15750	15750	15750	0
351	20230901	131900	235071080	15750	15750	15750	15750	0
352	20230901	131800	235071080	15750	15750	15750	15750	0
353	20230901	131700	235071080	15750	15740	15750	15740	985
354	20230901	131600	219558710	15740	15740	15740	15740	0
355	20230901	131500	219558710	15740	15740	15740	15740	0
356	20230901	131400	219558710	15740	15740	15740	15740	0
357	20230901	131300	219558710	15740	15740	15740	15740	0
358	20230901	131200	219558710	15740	15740	15740	15740	0
359	20230901	131100	219558710	15740	15740	15740	15740	0
360	20230901	131000	219558710	15740	15740	15740	15740	1
361	20230901	130900	219542970	15740	15740	15740	15740	0
362	20230901	130800	219542970	15740	15740	15740	15740	0
363	20230901	130700	219542970	15740	15740	15740	15740	7
364	20230901	130600	219432790	15740	15740	15740	15740	0
365	20230901	130500	219432790	15740	15740	15740	15740	0
366	20230901	130400	219432790	15740	15740	15740	15740	0
367	20230901	130300	219432790	15740	15740	15740	15740	1
368	20230901	130200	219417050	15710	15710	15710	15710	0
369	20230901	130100	219417050	15710	15720	15720	15710	7
370	20230901	130000	219307050	15720	15720	15720	15720	0
371	20230901	125900	219307050	15720	15710	15720	15710	11
372	20230901	125800	219134180	15710	15710	15710	15710	6
373	20230901	125700	219039920	15710	15710	15710	15710	5
374	20230901	125600	218961370	15710	15710	15710	15710	15
375	20230901	125500	218725720	15710	15710	15710	15710	0
376	20230901	125400	218725720	15710	15710	15710	15710	11
377	20230901	125300	218552910	15710	15710	15710	15710	0
378	20230901	125200	218552910	15710	15710	15710	15710	8
379	20230901	125100	218427230	15710	15710	15710	15710	0
380	20230901	125000	218427230	15710	15710	15710	15710	3
381	20230901	124900	218380100	15710	15710	15710	15710	8
382	20230901	124800	218254420	15700	15710	15710	15700	12
383	20230901	124700	218066000	15710	15710	15710	15710	0
384	20230901	124600	218066000	15710	15710	15710	15710	2
385	20230901	124500	218034580	15710	15700	15710	15700	7
386	20230901	124400	217924670	15700	15700	15700	15700	8
387	20230901	124300	217799070	15700	15700	15700	15700	8
388	20230901	124200	217673470	15710	15710	15710	15710	0
389	20230901	124100	217673470	15710	15710	15710	15710	11
390	20230901	124000	217500660	15710	15710	15710	15710	5
391	20230901	123900	217422110	15700	15730	15730	15700	1492
392	20230901	123800	193985540	15740	15730	15740	15730	6
393	20230901	123700	193891130	15730	15730	15730	15730	7
394	20230901	123600	193781020	15730	15730	15730	15730	5
395	20230901	123500	193702370	15730	15730	15730	15730	6
396	20230901	123400	193607990	15730	15730	15730	15730	4
397	20230901	123300	193545070	15730	15730	15730	15730	3
398	20230901	123200	193497880	15740	15740	15740	15740	8
399	20230901	123100	193371960	15740	15740	15740	15740	0
400	20230901	123000	193371960	15740	15740	15740	15740	9
401	20230901	122900	193230300	15740	15740	15740	15740	3
402	20230901	122800	193183080	15730	15730	15730	15730	10
403	20230901	122700	193025780	15730	15730	15730	15730	0
404	20230901	122600	193025780	15730	15730	15730	15730	9
405	20230901	122500	192884210	15740	15740	15740	15740	0
406	20230901	122400	192884210	15740	15730	15740	15730	10
407	20230901	122300	192726900	15740	15740	15740	15740	1
408	20230901	122200	192711160	15740	15740	15740	15740	7
409	20230901	122100	192600980	15740	15740	15740	15740	8
410	20230901	122000	192475060	15740	15730	15740	15730	8
411	20230901	121900	192349180	15730	15730	15730	15730	5
412	20230901	121800	192270530	15730	15730	15730	15730	3
413	20230901	121700	192223340	15730	15730	15730	15730	7
414	20230901	121600	192113230	15730	15730	15730	15730	5
415	20230901	121500	192034580	15730	15730	15730	15730	6
416	20230901	121400	191940200	15730	15730	15730	15730	3
417	20230901	121300	191893010	15730	15730	15730	15730	3
418	20230901	121200	191845820	15720	15720	15720	15720	11
419	20230901	121100	191672900	15730	15730	15730	15720	8
420	20230901	121000	191547100	15720	15730	15730	15720	11
421	20230901	120900	191374100	15740	15740	15740	15740	1
422	20230901	120800	191358360	15730	15730	15730	15730	4
423	20230901	120700	191295440	15730	15730	15730	15730	5
424	20230901	120600	191216790	15730	15730	15730	15730	8
425	20230901	120500	191090950	15730	15730	15730	15730	3
426	20230901	120400	191043760	15730	15730	15730	15730	5
427	20230901	120300	190965110	15730	15730	15730	15730	4
428	20230901	120200	190902190	15730	15730	15730	15730	5
429	20230901	120100	190823540	15730	15730	15730	15730	5
430	20230901	120000	190744890	15730	15730	15730	15730	5
431	20230901	115900	190666240	15730	15730	15730	15730	7
432	20230901	115800	190556130	15730	15730	15730	15730	5
433	20230901	115700	190477480	15730	15730	15730	15730	17
434	20230901	115600	190210070	15730	15730	15730	15730	1
435	20230901	115500	190194340	15740	15730	15740	15730	12
436	20230901	115400	190005570	15730	15730	15730	15730	0
437	20230901	115300	190005570	15730	15730	15730	15730	9
438	20230901	115200	189864000	15730	15730	15730	15730	0
439	20230901	115100	189864000	15730	15740	15740	15730	8
440	20230901	115000	189738150	15750	15750	15750	15750	8
441	20230901	114900	189612150	15740	15740	15740	15740	10
442	20230901	114800	189454750	15740	15740	15740	15740	2
443	20230901	114700	189423270	15740	15740	15740	15740	9
444	20230901	114600	189281610	15740	15740	15740	15740	11
445	20230901	114500	189108470	15730	15730	15730	15730	3
446	20230901	114400	189061280	15730	15730	15730	15730	7
447	20230901	114300	188951170	15740	15740	15740	15740	0
448	20230901	114200	188951170	15740	15740	15740	15730	6
449	20230901	114100	188856770	15730	15730	15730	15730	3
450	20230901	114000	188809580	15730	15730	15730	15730	8
451	20230901	113900	188683740	15730	15730	15730	15730	4
452	20230901	113800	188620820	15730	15750	15750	15730	5
453	20230901	113700	188542140	15740	15730	15740	15730	7
454	20230901	113600	188432020	15730	15740	15740	15730	410
455	20230901	113500	181982670	15740	15740	15740	15740	10
456	20230901	113400	181825270	15740	15740	15740	15740	0
457	20230901	113300	181825270	15740	15740	15740	15740	15
458	20230901	113200	181589170	15750	15750	15750	15750	0
459	20230901	113100	181589170	15750	15750	15750	15740	15
460	20230901	113000	181353020	15750	15750	15750	15750	1
461	20230901	112900	181337270	15750	15740	15750	15740	30
462	20230901	112800	180864870	15740	15740	15740	15740	0
463	20230901	112700	180864870	15740	15740	15740	15740	11
464	20230901	112600	180691730	15750	15750	15750	15750	2
465	20230901	112500	180660230	15740	15740	15740	15740	12
466	20230901	112400	180471350	15750	15740	15750	15740	7
467	20230901	112300	180361160	15740	15740	15740	15740	5
468	20230901	112200	180282460	15750	15740	15750	15740	8
469	20230901	112100	180156530	15740	15730	15740	15730	5
470	20230901	112000	180077860	15730	15740	15740	15730	5
471	20230901	111900	179999180	15750	15740	15750	15740	6
472	20230901	111800	179904720	15740	15730	15740	15730	17
473	20230901	111700	179637220	15730	15730	15730	15730	3
474	20230901	111600	179590030	15730	15730	15730	15730	2
475	20230901	111500	179558570	15740	15740	15740	15740	1
476	20230901	111400	179542830	15730	15730	15730	15730	12
477	20230901	111300	179354070	15730	15730	15730	15730	2
478	20230901	111200	179322610	15730	15740	15740	15730	7
479	20230901	111100	179212490	15740	15730	15740	15730	10
480	20230901	111000	179055170	15730	15730	15730	15730	3
481	20230901	110900	179007980	15730	15730	15730	15730	6
482	20230901	110800	178913600	15730	15750	15750	15730	2
483	20230901	110700	178882120	15740	15740	15750	15740	12
484	20230901	110600	178693230	15730	15730	15730	15730	5
485	20230901	110500	178614580	15730	15730	15730	15730	3
486	20230901	110400	178567390	15740	15750	15750	15740	4
487	20230901	110300	178504420	15740	15750	15750	15740	119
488	20230901	110200	176631150	15740	15740	15740	15740	23
489	20230901	110100	176269130	15740	15750	15750	15740	7
490	20230901	110000	176158930	15740	15740	15740	15740	11
491	20230901	105900	175985790	15740	15740	15740	15740	0
492	20230901	105800	175985790	15740	15740	15740	15740	10
493	20230901	105700	175828390	15750	15750	15750	15750	1
494	20230901	105600	175812640	15740	15740	15740	15740	12
495	20230901	105500	175623760	15750	15750	15750	15750	1
496	20230901	105400	175608010	15740	15740	15740	15740	4
497	20230901	105300	175545050	15750	15740	15750	15740	8
498	20230901	105200	175419100	15740	15760	15760	15740	7
499	20230901	105100	175308890	15750	15750	15750	15750	36
500	20230901	105000	174741890	15750	15760	15760	15750	14
501	20230901	104900	174521380	15750	15740	15750	15740	77
502	20230901	104800	173308690	15740	15740	15740	15740	3
503	20230901	104700	173261470	15740	15740	15740	15740	6
504	20230901	104600	173167030	15750	15740	15750	15740	5
505	20230901	104500	173088320	15740	15740	15740	15740	8
506	20230901	104400	172962400	15750	15740	15750	15740	39
507	20230901	104300	172348180	15740	15740	15740	15740	4
508	20230901	104200	172285220	15740	15740	15740	15740	4
509	20230901	104100	172222260	15750	15750	15750	15740	45
510	20230901	104000	171513530	15740	15740	15740	15740	4
511	20230901	103900	171450570	15740	15740	15740	15740	5
512	20230901	103800	171371870	15740	15750	15750	15740	9
513	20230901	103700	171230160	15760	15760	15760	15760	43
514	20230901	103600	170552480	15750	15750	15750	15750	9
515	20230901	103500	170410730	15750	15750	15750	15750	46
516	20230901	103400	169686230	15740	15740	15740	15740	7
517	20230901	103300	169576050	15740	15740	15740	15740	0
518	20230901	103200	169576050	15740	15750	15750	15740	267
519	20230901	103100	165371950	15750	15750	15750	15750	0
520	20230901	103000	165371950	15750	15760	15760	15750	106
521	20230901	102900	163702250	15760	15750	15760	15750	39
522	20230901	102800	163087970	15750	15750	15750	15750	9
523	20230901	102700	162946220	15760	15760	15760	15760	850
524	20230901	102600	149550220	15750	15750	15750	15750	13
525	20230901	102500	149345470	15750	15750	15750	15750	42
526	20230901	102400	148683970	15750	15750	15750	15750	4
527	20230901	102300	148620970	15750	15760	15760	15730	1401
528	20230901	102200	126578870	15760	15760	15760	15760	136
529	20230901	102100	124435510	15760	15760	15760	15760	47
530	20230901	102000	123694790	15750	15730	15750	15730	116
531	20230901	101900	121867950	15720	15740	15740	15720	1164
532	20230901	101800	103567710	15740	15740	15740	15740	0
533	20230901	101700	103567710	15740	15740	15740	15740	10
534	20230901	101600	103410310	15750	15750	15750	15750	1
535	20230901	101500	103394560	15740	15740	15740	15740	12
536	20230901	101400	103205680	15750	15740	15750	15740	6
537	20230901	101300	103111230	15750	15750	15750	15750	0
538	20230901	101200	103111230	15750	15750	15750	15750	10
539	20230901	101100	102953730	15760	15760	15760	15760	6
540	20230901	101000	102859170	15750	15750	15750	15750	4
541	20230901	100900	102796170	15750	15760	15760	15750	36
542	20230901	100800	102228860	15760	15760	15760	15760	7
543	20230901	100700	102118540	15760	15770	15770	15760	5
544	20230901	100600	102039720	15760	15760	15760	15760	42
545	20230901	100500	101377800	15750	15750	15750	15750	3
546	20230901	100400	101330550	15760	15740	15760	15740	163
547	20230901	100300	98762080	15740	15750	15750	15740	16
548	20230901	100200	98510150	15750	15760	15760	15750	16
549	20230901	100100	98258050	15750	15740	15750	15740	62
550	20230901	100000	97281670	15750	15750	15750	15750	6
551	20230901	095900	97187170	15740	15750	15750	15740	23
552	20230901	095800	96825000	15750	15750	15750	15750	133
553	20230901	095700	94730250	15740	15740	15750	15740	10
554	20230901	095600	94572840	15750	15770	15770	15740	21
555	20230901	095500	94242100	15770	15750	15770	15750	322
556	20230901	095400	89164960	15750	15750	15750	15740	75
557	20230901	095300	87984290	15750	15770	15770	15750	437
558	20230901	095200	81096320	15770	15770	15770	15760	330
559	20230901	095100	75892300	15780	15790	15790	15780	580
560	20230901	095000	66738880	15790	15810	15810	15790	680
561	20230901	094900	55995280	15810	15810	15810	15810	20
562	20230901	094800	55679080	15810	15810	15810	15810	50
563	20230901	094700	54888580	15810	15820	15830	15810	40
564	20230901	094600	54256050	15870	15820	15870	15820	31
565	20230901	094500	53764560	15820	15830	15830	15820	61
566	20230901	094400	52799440	15820	15810	15820	15810	29
567	20230901	094300	52340760	15810	15820	15820	15810	170
568	20230901	094200	49652790	15820	15820	15820	15820	30
569	20230901	094100	49178190	15820	15820	15820	15820	30
570	20230901	094000	48703590	15820	15820	15820	15820	20
571	20230901	093900	48387190	15820	15830	15830	15820	30
572	20230901	093800	47912570	15820	15830	15830	15820	39
573	20230901	093700	47295380	15820	15880	15880	15820	441
574	20230901	093600	40313810	15990	15990	15990	15990	0
575	20230901	093500	40313810	15990	15940	15990	15940	981
576	20230901	093400	24666690	15850	15850	15850	15850	0
577	20230901	093300	24666690	15850	15850	15850	15850	0
578	20230901	093200	24666690	15850	15850	15850	15850	0
579	20230901	093100	24666690	15850	15850	15850	15850	6
580	20230901	093000	24571590	15830	15830	15830	15830	4
581	20230901	092900	24508270	15830	15830	15830	15830	84
582	20230901	092800	23178550	15820	15820	15820	15810	96
583	20230901	092700	21660280	15820	15830	15830	15820	136
584	20230901	092600	19508020	15850	15860	15860	15850	13
585	20230901	092500	19301960	15830	15830	15830	15830	0
586	20230901	092400	19301960	15830	15830	15830	15830	0
587	20230901	092300	19301960	15830	15830	15830	15830	0
588	20230901	092200	19301960	15830	15830	15830	15830	0
589	20230901	092100	19301960	15830	15830	15830	15830	0
590	20230901	092000	19301960	15830	15860	15900	15830	202
591	20230901	091900	16103760	15860	15860	15860	15860	0
592	20230901	091800	16103760	15860	15860	15860	15860	0
593	20230901	091700	16103760	15860	15950	15950	15860	6
594	20230901	091600	16008320	15870	15870	15870	15870	0
595	20230901	091500	16008320	15870	15870	15870	15870	0
596	20230901	091400	16008320	15870	15880	15880	15870	313
597	20230901	091300	11041000	15870	15950	15950	15870	5
598	20230901	091200	10961330	15950	15900	15950	15900	324
599	20230901	091100	5796680	15900	15900	15900	15900	252
600	20230901	091000	1789880	15900	15900	15900	15900	3
601	20230901	090900	1742180	15950	15950	15950	15950	0
602	20230901	090800	1742180	15950	15950	15950	15950	0
603	20230901	090700	1742180	15950	15950	15950	15950	0
604	20230901	090600	1742180	15950	15950	15950	15950	0
605	20230901	090500	1742180	15950	15950	15950	15950	0
606	20230901	090400	1742180	15950	16010	16010	15950	34
607	20230901	090300	1199000	16000	16000	16000	16000	0
608	20230901	090200	1199000	16000	16000	16000	16000	0
609	20230901	090100	1199000	16000	16000	16000	16000	7
610	20230901	090000	1087000	16000	16250	16250	16000	67