KissMeData/241790/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202200	942641690	15770	15770	15770	15770	1214
3	20230905	202100	942641690	15770	15770	15770	15770	0
4	20230905	202000	942641690	15770	15770	15770	15770	0
5	20230905	201900	942641690	15770	15770	15770	15770	0
6	20230905	201800	942641690	15770	15770	15770	15770	0
7	20230905	201700	942641690	15770	15770	15770	15770	0
8	20230905	201600	942641690	15770	15770	15770	15770	0
9	20230905	201500	942641690	15770	15770	15770	15770	0
10	20230905	201400	942641690	15770	15770	15770	15770	0
11	20230905	201300	942641690	15770	15770	15770	15770	0
12	20230905	201200	942641690	15770	15770	15770	15770	0
13	20230905	201100	942641690	15770	15770	15770	15770	0
14	20230905	201000	942641690	15770	15770	15770	15770	0
15	20230905	200900	942641690	15770	15770	15770	15770	0
16	20230905	200800	942641690	15770	15770	15770	15770	0
17	20230905	200700	942641690	15770	15770	15770	15770	0
18	20230905	200600	942641690	15770	15770	15770	15770	0
19	20230905	200500	942641690	15770	15770	15770	15770	0
20	20230905	200400	942641690	15770	15770	15770	15770	0
21	20230905	200300	942641690	15770	15770	15770	15770	0
22	20230905	200200	942641690	15770	15770	15770	15770	0
23	20230905	200100	942641690	15770	15770	15770	15770	0
24	20230905	200000	942641690	15770	15770	15770	15770	0
25	20230905	195900	942641690	15770	15770	15770	15770	0
26	20230905	195800	942641690	15770	15770	15770	15770	0
27	20230905	195700	942641690	15770	15770	15770	15770	0
28	20230905	195600	942641690	15770	15770	15770	15770	0
29	20230905	195500	942641690	15770	15770	15770	15770	0
30	20230905	195400	942641690	15770	15770	15770	15770	0
31	20230905	195300	942641690	15770	15770	15770	15770	0
32	20230905	195200	942641690	15770	15770	15770	15770	1214
33	20230905	195100	942641690	15770	15770	15770	15770	0
34	20230905	195000	942641690	15770	15770	15770	15770	0
35	20230905	194900	942641690	15770	15770	15770	15770	0
36	20230905	194800	942641690	15770	15770	15770	15770	0
37	20230905	194700	942641690	15770	15770	15770	15770	0
38	20230905	194600	942641690	15770	15770	15770	15770	0
39	20230905	194500	942641690	15770	15770	15770	15770	0
40	20230905	194400	942641690	15770	15770	15770	15770	0
41	20230905	194300	942641690	15770	15770	15770	15770	0
42	20230905	194200	942641690	15770	15770	15770	15770	0
43	20230905	194100	942641690	15770	15770	15770	15770	0
44	20230905	194000	942641690	15770	15770	15770	15770	0
45	20230905	193900	942641690	15770	15770	15770	15770	0
46	20230905	193800	942641690	15770	15770	15770	15770	0
47	20230905	193700	942641690	15770	15770	15770	15770	0
48	20230905	193600	942641690	15770	15770	15770	15770	0
49	20230905	193500	942641690	15770	15770	15770	15770	0
50	20230905	193400	942641690	15770	15770	15770	15770	0
51	20230905	193300	942641690	15770	15770	15770	15770	0
52	20230905	193200	942641690	15770	15770	15770	15770	0
53	20230905	193100	942641690	15770	15770	15770	15770	0
54	20230905	193000	942641690	15770	15770	15770	15770	0
55	20230905	192900	942641690	15770	15770	15770	15770	0
56	20230905	192800	942641690	15770	15770	15770	15770	0
57	20230905	192700	942641690	15770	15770	15770	15770	0
58	20230905	192600	942641690	15770	15770	15770	15770	0
59	20230905	192500	942641690	15770	15770	15770	15770	0
60	20230905	192400	942641690	15770	15770	15770	15770	0
61	20230905	192300	942641690	15770	15770	15770	15770	0
62	20230905	192200	942641690	15770	15770	15770	15770	1214
63	20230905	192100	942641690	15770	15770	15770	15770	0
64	20230905	192000	942641690	15770	15770	15770	15770	0
65	20230905	191900	942641690	15770	15770	15770	15770	0
66	20230905	191800	942641690	15770	15770	15770	15770	0
67	20230905	191700	942641690	15770	15770	15770	15770	0
68	20230905	191600	942641690	15770	15770	15770	15770	0
69	20230905	191500	942641690	15770	15770	15770	15770	0
70	20230905	191400	942641690	15770	15770	15770	15770	0
71	20230905	191300	942641690	15770	15770	15770	15770	0
72	20230905	191200	942641690	15770	15770	15770	15770	0
73	20230905	191100	942641690	15770	15770	15770	15770	0
74	20230905	191000	942641690	15770	15770	15770	15770	0
75	20230905	190900	942641690	15770	15770	15770	15770	0
76	20230905	190800	942641690	15770	15770	15770	15770	0
77	20230905	190700	942641690	15770	15770	15770	15770	0
78	20230905	190600	942641690	15770	15770	15770	15770	0
79	20230905	190500	942641690	15770	15770	15770	15770	0
80	20230905	190400	942641690	15770	15770	15770	15770	0
81	20230905	190300	942641690	15770	15770	15770	15770	0
82	20230905	190200	942641690	15770	15770	15770	15770	0
83	20230905	190100	942641690	15770	15770	15770	15770	0
84	20230905	190000	942641690	15770	15770	15770	15770	0
85	20230905	185900	942641690	15770	15770	15770	15770	0
86	20230905	185800	942641690	15770	15770	15770	15770	0
87	20230905	185700	942641690	15770	15770	15770	15770	0
88	20230905	185600	942641690	15770	15770	15770	15770	0
89	20230905	185500	942641690	15770	15770	15770	15770	0
90	20230905	185400	942641690	15770	15770	15770	15770	0
91	20230905	185300	942641690	15770	15770	15770	15770	0
92	20230905	185200	942641690	15770	15770	15770	15770	1214
93	20230905	185100	942641690	15770	15770	15770	15770	0
94	20230905	185000	942641690	15770	15770	15770	15770	0
95	20230905	184900	942641690	15770	15770	15770	15770	0
96	20230905	184800	942641690	15770	15770	15770	15770	0
97	20230905	184700	942641690	15770	15770	15770	15770	0
98	20230905	184600	942641690	15770	15770	15770	15770	0
99	20230905	184500	942641690	15770	15770	15770	15770	0
100	20230905	184400	942641690	15770	15770	15770	15770	0
101	20230905	184300	942641690	15770	15770	15770	15770	0
102	20230905	184200	942641690	15770	15770	15770	15770	0
103	20230905	184100	942641690	15770	15770	15770	15770	0
104	20230905	184000	942641690	15770	15770	15770	15770	0
105	20230905	183900	942641690	15770	15770	15770	15770	0
106	20230905	183800	942641690	15770	15770	15770	15770	0
107	20230905	183700	942641690	15770	15770	15770	15770	0
108	20230905	183600	942641690	15770	15770	15770	15770	0
109	20230905	183500	942641690	15770	15770	15770	15770	0
110	20230905	183400	942641690	15770	15770	15770	15770	0
111	20230905	183300	942641690	15770	15770	15770	15770	0
112	20230905	183200	942641690	15770	15770	15770	15770	0
113	20230905	183100	942641690	15770	15770	15770	15770	0
114	20230905	183000	942641690	15770	15770	15770	15770	0
115	20230905	182900	942641690	15770	15770	15770	15770	0
116	20230905	182800	942641690	15770	15770	15770	15770	0
117	20230905	182700	942641690	15770	15770	15770	15770	0
118	20230905	182600	942641690	15770	15770	15770	15770	0
119	20230905	182500	942641690	15770	15770	15770	15770	0
120	20230905	182400	942641690	15770	15770	15770	15770	0
121	20230905	182300	942641690	15770	15770	15770	15770	0
122	20230905	182200	942641690	15770	15770	15770	15770	1214
123	20230905	182100	942641690	15770	15770	15770	15770	0
124	20230905	182000	942641690	15770	15770	15770	15770	0
125	20230905	181900	942641690	15770	15770	15770	15770	0
126	20230905	181800	942641690	15770	15770	15770	15770	0
127	20230905	181700	942641690	15770	15770	15770	15770	0
128	20230905	181600	942641690	15770	15770	15770	15770	0
129	20230905	181500	942641690	15770	15770	15770	15770	0
130	20230905	181400	942641690	15770	15770	15770	15770	0
131	20230905	181300	942641690	15770	15770	15770	15770	0
132	20230905	181200	942641690	15770	15770	15770	15770	0
133	20230905	181100	942641690	15770	15770	15770	15770	0
134	20230905	181000	942641690	15770	15770	15770	15770	0
135	20230905	180900	942641690	15770	15770	15770	15770	0
136	20230905	180800	942641690	15770	15770	15770	15770	0
137	20230905	180700	942641690	15770	15770	15770	15770	0
138	20230905	180600	942641690	15770	15770	15770	15770	0
139	20230905	180500	942641690	15770	15770	15770	15770	0
140	20230905	180400	942641690	15770	15770	15770	15770	0
141	20230905	180300	942641690	15770	15770	15770	15770	0
142	20230905	180200	942641690	15770	15770	15770	15770	0
143	20230905	180100	942641690	15770	15770	15770	15770	0
144	20230905	180000	942641690	15770	15770	15770	15770	0
145	20230905	175900	942641690	15770	15770	15770	15770	0
146	20230905	175800	942641690	15770	15770	15770	15770	0
147	20230905	175700	942641690	15770	15770	15770	15770	0
148	20230905	175600	942641690	15770	15770	15770	15770	0
149	20230905	175500	942641690	15770	15770	15770	15770	0
150	20230905	175400	942641690	15770	15770	15770	15770	0
151	20230905	175300	942641690	15770	15770	15770	15770	0
152	20230905	175200	942641690	15770	15770	15770	15770	1214
153	20230905	175100	942641690	15770	15770	15770	15770	0
154	20230905	175000	942641690	15770	15770	15770	15770	0
155	20230905	174900	942641690	15770	15770	15770	15770	0
156	20230905	174800	942641690	15770	15770	15770	15770	0
157	20230905	174700	942641690	15770	15770	15770	15770	0
158	20230905	174600	942641690	15770	15770	15770	15770	0
159	20230905	174500	942641690	15770	15770	15770	15770	0
160	20230905	174400	942641690	15770	15770	15770	15770	0
161	20230905	174300	942641690	15770	15770	15770	15770	0
162	20230905	174200	942641690	15770	15770	15770	15770	0
163	20230905	174100	942641690	15770	15770	15770	15770	0
164	20230905	174000	942641690	15770	15770	15770	15770	0
165	20230905	173900	942641690	15770	15770	15770	15770	0
166	20230905	173800	942641690	15770	15770	15770	15770	0
167	20230905	173700	942641690	15770	15770	15770	15770	0
168	20230905	173600	942641690	15770	15770	15770	15770	0
169	20230905	173500	942641690	15770	15770	15770	15770	0
170	20230905	173400	942641690	15770	15770	15770	15770	0
171	20230905	173300	942641690	15770	15770	15770	15770	0
172	20230905	173200	942641690	15770	15770	15770	15770	0
173	20230905	173100	942641690	15770	15770	15770	15770	0
174	20230905	173000	942641690	15770	15770	15770	15770	0
175	20230905	172900	942641690	15770	15770	15770	15770	0
176	20230905	172800	942641690	15770	15770	15770	15770	0
177	20230905	172700	942641690	15770	15770	15770	15770	0
178	20230905	172600	942641690	15770	15770	15770	15770	0
179	20230905	172500	942641690	15770	15770	15770	15770	0
180	20230905	172400	942641690	15770	15770	15770	15770	0
181	20230905	172300	942641690	15770	15770	15770	15770	0
182	20230905	172200	942641690	15770	15770	15770	15770	1214
183	20230905	172100	942641690	15770	15770	15770	15770	0
184	20230905	172000	942641690	15770	15770	15770	15770	0
185	20230905	171900	942641690	15770	15770	15770	15770	0
186	20230905	171800	942641690	15770	15770	15770	15770	0
187	20230905	171700	942641690	15770	15770	15770	15770	0
188	20230905	171600	942641690	15770	15770	15770	15770	0
189	20230905	171500	942641690	15770	15770	15770	15770	0
190	20230905	171400	942641690	15770	15770	15770	15770	0
191	20230905	171300	942641690	15770	15770	15770	15770	0
192	20230905	171200	942641690	15770	15770	15770	15770	0
193	20230905	171100	942641690	15770	15770	15770	15770	0
194	20230905	171000	942641690	15770	15770	15770	15770	0
195	20230905	170900	942641690	15770	15770	15770	15770	0
196	20230905	170800	942641690	15770	15770	15770	15770	0
197	20230905	170700	942641690	15770	15770	15770	15770	0
198	20230905	170600	942641690	15770	15770	15770	15770	0
199	20230905	170500	942641690	15770	15770	15770	15770	0
200	20230905	170400	942641690	15770	15770	15770	15770	0
201	20230905	170300	942641690	15770	15770	15770	15770	0
202	20230905	170200	942641690	15770	15770	15770	15770	0
203	20230905	170100	942641690	15770	15770	15770	15770	0
204	20230905	170000	942641690	15770	15770	15770	15770	0
205	20230905	165900	942641690	15770	15770	15770	15770	0
206	20230905	165800	942641690	15770	15770	15770	15770	0
207	20230905	165700	942641690	15770	15770	15770	15770	0
208	20230905	165600	942641690	15770	15770	15770	15770	0
209	20230905	165500	942641690	15770	15770	15770	15770	0
210	20230905	165400	942641690	15770	15770	15770	15770	0
211	20230905	165300	942641690	15770	15770	15770	15770	0
212	20230905	165200	942641690	15770	15770	15770	15770	1214
213	20230905	165100	942641690	15770	15770	15770	15770	0
214	20230905	165000	942641690	15770	15770	15770	15770	0
215	20230905	164900	942641690	15770	15770	15770	15770	0
216	20230905	164800	942641690	15770	15770	15770	15770	0
217	20230905	164700	942641690	15770	15770	15770	15770	0
218	20230905	164600	942641690	15770	15770	15770	15770	0
219	20230905	164500	942641690	15770	15770	15770	15770	0
220	20230905	164400	942641690	15770	15770	15770	15770	0
221	20230905	164300	942641690	15770	15770	15770	15770	0
222	20230905	164200	942641690	15770	15770	15770	15770	0
223	20230905	164100	942641690	15770	15770	15770	15770	0
224	20230905	164000	942641690	15770	15770	15770	15770	0
225	20230905	163900	942641690	15770	15770	15770	15770	0
226	20230905	163800	942641690	15770	15770	15770	15770	0
227	20230905	163700	942641690	15770	15770	15770	15770	0
228	20230905	163600	942641690	15770	15770	15770	15770	0
229	20230905	163500	942641690	15770	15770	15770	15770	0
230	20230905	163400	942641690	15770	15770	15770	15770	0
231	20230905	163300	942641690	15770	15770	15770	15770	0
232	20230905	163200	942641690	15770	15770	15770	15770	0
233	20230905	163100	942641690	15770	15770	15770	15770	0
234	20230905	163000	942641690	15770	15770	15770	15770	0
235	20230905	162900	942641690	15770	15770	15770	15770	0
236	20230905	162800	942641690	15770	15770	15770	15770	0
237	20230905	162700	942641690	15770	15770	15770	15770	0
238	20230905	162600	942641690	15770	15770	15770	15770	0
239	20230905	162500	942641690	15770	15770	15770	15770	0
240	20230905	162400	942641690	15770	15770	15770	15770	0
241	20230905	162300	942641690	15770	15770	15770	15770	0
242	20230905	162200	942641690	15770	15770	15770	15770	1214
243	20230905	162100	942641690	15770	15770	15770	15770	0
244	20230905	162000	942641690	15770	15770	15770	15770	0
245	20230905	161900	942641690	15770	15770	15770	15770	0
246	20230905	161800	942641690	15770	15770	15770	15770	0
247	20230905	161700	942641690	15770	15770	15770	15770	0
248	20230905	161600	942641690	15770	15770	15770	15770	0
249	20230905	161500	942641690	15770	15770	15770	15770	0
250	20230905	161400	942641690	15770	15770	15770	15770	0
251	20230905	161300	942641690	15770	15770	15770	15770	0
252	20230905	161200	942641690	15770	15770	15770	15770	0
253	20230905	161100	942641690	15770	15770	15770	15770	0
254	20230905	161000	942641690	15770	15770	15770	15770	0
255	20230905	160900	942641690	15770	15770	15770	15770	0
256	20230905	160800	942641690	15770	15770	15770	15770	0
257	20230905	160700	942641690	15770	15770	15770	15770	0
258	20230905	160600	942641690	15770	15770	15770	15770	0
259	20230905	160500	942641690	15770	15770	15770	15770	0
260	20230905	160400	942641690	15770	15770	15770	15770	0
261	20230905	160300	942641690	15770	15770	15770	15770	0
262	20230905	160200	942641690	15770	15770	15770	15770	0
263	20230905	160100	942641690	15770	15770	15770	15770	0
264	20230905	160000	942641690	15770	15770	15770	15770	0
265	20230905	155900	942641690	15770	15770	15770	15770	0
266	20230905	155800	942641690	15770	15770	15770	15770	0
267	20230905	155700	942641690	15770	15770	15770	15770	0
268	20230905	155600	942641690	15770	15770	15770	15770	0
269	20230905	155500	942641690	15770	15770	15770	15770	0
270	20230905	155400	942641690	15770	15770	15770	15770	0
271	20230905	155300	942641690	15770	15770	15770	15770	0
272	20230905	155200	942641690	15770	15770	15770	15770	1214
273	20230905	155100	942641690	15770	15770	15770	15770	0
274	20230905	155000	942641690	15770	15770	15770	15770	0
275	20230905	154900	942641690	15770	15770	15770	15770	0
276	20230905	154800	942641690	15770	15770	15770	15770	0
277	20230905	154700	942641690	15770	15770	15770	15770	0
278	20230905	154600	942641690	15770	15770	15770	15770	0
279	20230905	154500	942641690	15770	15770	15770	15770	0
280	20230905	154400	942641690	15770	15770	15770	15770	0
281	20230905	154300	942641690	15770	15770	15770	15770	0
282	20230905	154200	942641690	15770	15770	15770	15770	0
283	20230905	154100	942641690	15770	15770	15770	15770	0
284	20230905	154000	942641690	15770	15770	15770	15770	0
285	20230905	153900	942641690	15770	15770	15770	15770	0
286	20230905	153800	942641690	15770	15770	15770	15770	0
287	20230905	153700	942641690	15770	15770	15770	15770	0
288	20230905	153600	942641690	15770	15770	15770	15770	0
289	20230905	153500	942641690	15770	15770	15770	15770	0
290	20230905	153400	942641690	15770	15770	15770	15770	0
291	20230905	153300	942641690	15770	15770	15770	15770	0
292	20230905	153200	942641690	15770	15770	15770	15770	0
293	20230905	153100	942641690	15770	15770	15770	15770	0
294	20230905	153000	942641690	15770	15770	15770	15770	1214
295	20230905	152900	923496910	15890	15890	15890	15890	0
296	20230905	152800	923496910	15890	15890	15890	15890	0
297	20230905	152700	923496910	15890	15890	15890	15890	0
298	20230905	152600	923496910	15890	15890	15890	15890	0
299	20230905	152500	923496910	15890	15890	15890	15890	0
300	20230905	152400	923496910	15890	15890	15890	15890	0
301	20230905	152300	923496910	15890	15890	15890	15890	0
302	20230905	152200	923496910	15890	15890	15890	15890	0
303	20230905	152100	923496910	15890	15890	15890	15890	0
304	20230905	152000	923496910	15890	15890	15890	15890	0
305	20230905	151900	923496910	15890	15920	15920	15880	173
306	20230905	151800	920746790	15900	15900	15910	15900	26
307	20230905	151700	920333310	15900	15940	15950	15900	123
308	20230905	151600	918372680	15940	15940	15950	15920	293
309	20230905	151500	913702500	15940	15950	15950	15930	237
310	20230905	151400	909924330	15940	15920	15950	15920	413
311	20230905	151300	903344570	15920	15930	15950	15910	319
312	20230905	151200	898260890	15940	15940	15950	15900	932
313	20230905	151100	883416830	15950	15950	15950	15940	427
314	20230905	151000	876607150	15950	15950	15960	15950	503
315	20230905	150900	868582230	15960	15970	15980	15960	842
316	20230905	150800	855132970	15970	15960	15970	15960	394
317	20230905	150700	848844640	15960	15950	15970	15950	446
318	20230905	150600	841725700	15950	15950	15970	15950	553
319	20230905	150500	832902200	15950	15930	15960	15900	1075
320	20230905	150400	815761470	15930	15890	15930	15890	1567
321	20230905	150300	790839260	15890	15880	15890	15880	524
322	20230905	150200	782514340	15880	15890	15900	15880	364
323	20230905	150100	776730390	15900	15890	15900	15890	1288
324	20230905	150000	756257460	15890	15890	15890	15880	201
325	20230905	145900	753064170	15890	15880	15890	15880	549
326	20230905	145800	744342950	15880	15880	15880	15880	316
327	20230905	145700	739324870	15870	15870	15880	15870	694
328	20230905	145600	728308760	15870	15850	15870	15850	365
329	20230905	145500	722518090	15850	15840	15850	15840	1724
330	20230905	145400	695195330	15830	15790	15830	15790	2806
331	20230905	145300	650866160	15790	15790	15790	15790	386
332	20230905	145200	644771220	15790	15780	15790	15780	227
333	20230905	145100	641187040	15780	15780	15780	15780	414
334	20230905	145000	634654120	15780	15780	15780	15780	372
335	20230905	144900	628783960	15770	15780	15780	15760	273
336	20230905	144800	624476560	15780	15750	15780	15750	1271
337	20230905	144700	604457840	15750	15750	15750	15740	297
338	20230905	144600	599780170	15750	15740	15750	15740	288
339	20230905	144500	595244260	15740	15750	15750	15740	342
340	20230905	144400	589858180	15750	15750	15750	15740	220
341	20230905	144300	586393680	15750	15740	15750	15740	304
342	20230905	144200	581607280	15740	15740	15740	15740	410
343	20230905	144100	575153880	15740	15740	15750	15740	1802
344	20230905	144000	546778640	15740	15740	15740	15740	214
345	20230905	143900	543410280	15740	15730	15740	15730	312
346	20230905	143800	538502390	15730	15700	15730	15660	524
347	20230905	143700	530276620	15700	15700	15700	15690	131
348	20230905	143600	528221120	15690	15690	15700	15690	370
349	20230905	143500	522415720	15690	15680	15690	15660	220
350	20230905	143400	518965220	15650	15650	15650	15650	0
351	20230905	143300	518965220	15650	15650	15650	15650	0
352	20230905	143200	518965220	15650	15650	15650	15650	0
353	20230905	143100	518965220	15650	15650	15650	15650	85
354	20230905	143000	517634970	15650	15650	15650	15650	0
355	20230905	142900	517634970	15650	15650	15650	15650	5
356	20230905	142800	517556720	15610	15610	15610	15610	12
357	20230905	142700	517369400	15600	15600	15600	15600	0
358	20230905	142600	517369400	15600	15650	15660	15600	711
359	20230905	142500	506265610	15650	15650	15650	15650	1
360	20230905	142400	506249960	15650	15650	15650	15650	31
361	20230905	142300	505764810	15640	15640	15640	15640	0
362	20230905	142200	505764810	15640	15640	15640	15640	0
363	20230905	142100	505764810	15640	15640	15640	15640	0
364	20230905	142000	505764810	15640	15650	15650	15640	306
365	20230905	141900	500976020	15650	15650	15650	15650	0
366	20230905	141800	500976020	15650	15650	15650	15650	0
367	20230905	141700	500976020	15650	15650	15650	15650	0
368	20230905	141600	500976020	15650	15650	15650	15650	0
369	20230905	141500	500976020	15650	15650	15650	15650	0
370	20230905	141400	500976020	15650	15650	15650	15650	7
371	20230905	141300	500866470	15650	15650	15650	15650	0
372	20230905	141200	500866470	15650	15650	15650	15650	192
373	20230905	141100	497861670	15680	15660	15680	15650	204
374	20230905	141000	494665390	15660	15660	15660	15660	4
375	20230905	140900	494602750	15660	15660	15660	15660	4
376	20230905	140800	494540110	15670	15680	15680	15660	114
377	20230905	140700	492753550	15660	15660	15660	15660	0
378	20230905	140600	492753550	15660	15660	15660	15660	14
379	20230905	140500	492534310	15660	15660	15660	15660	86
380	20230905	140400	491187550	15650	15650	15650	15650	0
381	20230905	140300	491187550	15650	15650	15650	15650	0
382	20230905	140200	491187550	15650	15650	15650	15650	0
383	20230905	140100	491187550	15650	15650	15650	15650	0
384	20230905	140000	491187550	15650	15650	15650	15650	0
385	20230905	135900	491187550	15650	15650	15650	15650	100
386	20230905	135800	489622550	15650	15650	15650	15650	1
387	20230905	135700	489606900	15640	15640	15640	15640	0
388	20230905	135600	489606900	15640	15640	15640	15640	0
389	20230905	135500	489606900	15640	15640	15640	15640	58
390	20230905	135400	488699780	15640	15660	15660	15640	301
391	20230905	135300	483989820	15660	15680	15680	15660	64
392	20230905	135200	482986710	15680	15680	15680	15680	0
393	20230905	135100	482986710	15680	15680	15680	15680	154
394	20230905	135000	480571990	15680	15680	15680	15680	22
395	20230905	134900	480227030	15670	15680	15680	15670	140
396	20230905	134800	478032160	15680	15680	15680	15680	0
397	20230905	134700	478032160	15680	15680	15680	15680	25
398	20230905	134600	477640160	15680	15690	15690	15680	12
399	20230905	134500	477451980	15690	15700	15720	15690	275
400	20230905	134400	473132860	15700	15700	15700	15700	0
401	20230905	134300	473132860	15700	15700	15700	15700	1
402	20230905	134200	473117160	15700	15700	15700	15700	0
403	20230905	134100	473117160	15700	15700	15700	15700	39
404	20230905	134000	472504860	15700	15700	15700	15700	88
405	20230905	133900	471123260	15700	15700	15700	15700	20
406	20230905	133800	470809260	15700	15700	15700	15700	500
407	20230905	133700	462959260	15700	15700	15700	15700	64
408	20230905	133600	461954460	15680	15680	15680	15680	2
409	20230905	133500	461923100	15690	15690	15690	15690	1
410	20230905	133400	461907410	15680	15680	15680	15680	80
411	20230905	133300	460653010	15680	15680	15680	15680	0
412	20230905	133200	460653010	15680	15680	15680	15680	0
413	20230905	133100	460653010	15680	15670	15680	15670	91
414	20230905	133000	459226150	15680	15680	15680	15680	0
415	20230905	132900	459226150	15680	15680	15680	15680	1
416	20230905	132800	459210470	15670	15670	15670	15670	28
417	20230905	132700	458771710	15670	15680	15680	15670	119
418	20230905	132600	456905950	15680	15680	15680	15680	0
419	20230905	132500	456905950	15680	15680	15680	15680	25
420	20230905	132400	456513950	15690	15700	15700	15690	35
421	20230905	132300	455964780	15700	15700	15700	15700	84
422	20230905	132200	454645980	15700	15700	15700	15700	0
423	20230905	132100	454645980	15700	15700	15700	15700	34
424	20230905	132000	454112180	15680	15690	15690	15680	88
425	20230905	131900	452731490	15690	15690	15690	15690	0
426	20230905	131800	452731490	15690	15710	15710	15690	228
427	20230905	131700	449151670	15720	15700	15720	15700	51
428	20230905	131600	448350350	15700	15700	15700	15700	0
429	20230905	131500	448350350	15700	15700	15700	15700	20
430	20230905	131400	448036350	15700	15700	15700	15700	0
431	20230905	131300	448036350	15700	15700	15700	15700	0
432	20230905	131200	448036350	15700	15730	15730	15700	97
433	20230905	131100	446510960	15730	15730	15730	15730	0
434	20230905	131000	446510960	15730	15730	15730	15730	10
435	20230905	130900	446353660	15730	15700	15730	15700	202
436	20230905	130800	443179600	15710	15710	15710	15710	17
437	20230905	130700	442912530	15700	15720	15720	15700	499
438	20230905	130600	435076210	15720	15730	15730	15720	196
439	20230905	130500	431993890	15730	15730	15730	15730	8
440	20230905	130400	431868050	15720	15720	15720	15720	1
441	20230905	130300	431852330	15720	15700	15720	15700	4
442	20230905	130200	431789470	15700	15700	15700	15700	166
443	20230905	130100	429183270	15700	15700	15700	15700	250
444	20230905	130000	425258270	15700	15700	15700	15700	84
445	20230905	125900	423939470	15690	15690	15690	15690	0
446	20230905	125800	423939470	15690	15690	15690	15690	0
447	20230905	125700	423939470	15690	15690	15690	15690	56
448	20230905	125600	423060830	15700	15700	15700	15700	8
449	20230905	125500	422935230	15690	15690	15690	15690	49
450	20230905	125400	422166420	15690	15690	15690	15690	18
451	20230905	125300	421884000	15690	15690	15690	15690	4
452	20230905	125200	421821240	15690	15680	15690	15680	35
453	20230905	125100	421272110	15690	15700	15700	15690	18
454	20230905	125000	420989650	15700	15700	15700	15700	10
455	20230905	124900	420832650	15700	15700	15700	15700	85
456	20230905	124800	419498150	15700	15700	15700	15700	0
457	20230905	124700	419498150	15700	15700	15700	15700	35
458	20230905	124600	418948650	15700	15700	15700	15700	126
459	20230905	124500	416970450	15680	15680	15680	15680	0
460	20230905	124400	416970450	15680	15680	15680	15680	50
461	20230905	124300	416186450	15680	15680	15680	15680	0
462	20230905	124200	416186450	15680	15690	15690	15680	17
463	20230905	124100	415919770	15700	15700	15700	15700	140
464	20230905	124000	413721770	15700	15700	15700	15700	0
465	20230905	123900	413721770	15700	15700	15700	15700	0
466	20230905	123800	413721770	15700	15700	15700	15700	86
467	20230905	123700	412371570	15700	15700	15700	15700	0
468	20230905	123600	412371570	15700	15710	15710	15700	101
469	20230905	123500	410785820	15700	15710	15730	15700	14
470	20230905	123400	410565910	15720	15720	15720	15720	92
471	20230905	123300	409119670	15730	15730	15730	15730	3
472	20230905	123200	409072480	15720	15720	15720	15720	200
473	20230905	123100	405928480	15720	15720	15720	15720	49
474	20230905	123000	405158200	15720	15720	15720	15720	0
475	20230905	122900	405158200	15720	15720	15720	15720	0
476	20230905	122800	405158200	15720	15720	15720	15720	0
477	20230905	122700	405158200	15720	15720	15720	15720	0
478	20230905	122600	405158200	15720	15720	15720	15720	0
479	20230905	122500	405158200	15720	15730	15730	15720	188
480	20230905	122400	402201060	15730	15730	15730	15730	0
481	20230905	122300	402201060	15730	15730	15730	15730	0
482	20230905	122200	402201060	15730	15730	15730	15730	0
483	20230905	122100	402201060	15730	15730	15730	15730	0
484	20230905	122000	402201060	15730	15730	15730	15730	98
485	20230905	121900	400659520	15750	15750	15750	15750	330
486	20230905	121800	395462020	15730	15730	15730	15730	0
487	20230905	121700	395462020	15730	15750	15750	15730	297
488	20230905	121600	390786750	15760	15760	15760	15760	8
489	20230905	121500	390660670	15740	15750	15750	15740	25
490	20230905	121400	390267160	15750	15760	15760	15750	31
491	20230905	121300	389778880	15760	15760	15770	15760	95
492	20230905	121200	388281670	15740	15740	15740	15740	2
493	20230905	121100	388250190	15750	15760	15760	15750	26
494	20230905	121000	387840540	15760	15760	15760	15760	70
495	20230905	120900	386737340	15760	15760	15760	15760	0
496	20230905	120800	386737340	15760	15750	15760	15750	972
497	20230905	120700	371428030	15740	15740	15740	15740	55
498	20230905	120600	370562330	15750	15750	15750	15750	600
499	20230905	120500	361112330	15740	15740	15740	15740	0
500	20230905	120400	361112330	15740	15730	15740	15730	225
501	20230905	120300	357571730	15730	15730	15730	15730	22
502	20230905	120200	357225670	15740	15730	15750	15730	159
503	20230905	120100	354721740	15750	15750	15750	15750	1
504	20230905	120000	354705990	15750	15740	15750	15740	516
505	20230905	115900	346579230	15720	15720	15720	15720	93
506	20230905	115800	345117270	15720	15720	15720	15720	15
507	20230905	115700	344881470	15710	15710	15710	15710	0
508	20230905	115600	344881470	15710	15710	15710	15710	42
509	20230905	115500	344221650	15710	15710	15710	15710	0
510	20230905	115400	344221650	15710	15710	15710	15710	69
511	20230905	115300	343137660	15710	15710	15710	15670	96
512	20230905	115200	341632700	15710	15720	15720	15710	54
513	20230905	115100	340783840	15720	15720	15720	15720	1
514	20230905	115000	340768120	15720	15670	15720	15670	112
515	20230905	114900	339010580	15670	15670	15670	15670	15
516	20230905	114800	338775530	15640	15640	15640	15640	0
517	20230905	114700	338775530	15640	15640	15640	15640	3
518	20230905	114600	338728610	15670	15670	15670	15670	0
519	20230905	114500	338728610	15670	15670	15670	15670	1
520	20230905	114400	338712940	15620	15620	15620	15620	0
521	20230905	114300	338712940	15620	15620	15620	15620	0
522	20230905	114200	338712940	15620	15620	15620	15620	10
523	20230905	114100	338556740	15610	15610	15610	15610	0
524	20230905	114000	338556740	15610	15660	15660	15610	200
525	20230905	113900	335426120	15660	15670	15670	15660	13
526	20230905	113800	335222420	15670	15670	15680	15670	93
527	20230905	113700	333765080	15670	15670	15670	15670	0
528	20230905	113600	333765080	15670	15670	15670	15670	9
529	20230905	113500	333624050	15680	15690	15690	15680	588
530	20230905	113400	324403820	15690	15690	15690	15690	98
531	20230905	113300	322866200	15680	15680	15680	15680	162
532	20230905	113200	320326040	15680	15680	15680	15680	10
533	20230905	113100	320169240	15680	15680	15680	15680	100
534	20230905	113000	318601240	15690	15690	15690	15690	1
535	20230905	112900	318585550	15680	15680	15680	15680	100
536	20230905	112800	317017550	15680	15680	15680	15680	0
537	20230905	112700	317017550	15680	15680	15680	15680	0
538	20230905	112600	317017550	15680	15680	15680	15680	19
539	20230905	112500	316719630	15670	15680	15680	15670	262
540	20230905	112400	312614060	15680	15710	15710	15680	150
541	20230905	112300	310258240	15710	15710	15710	15710	0
542	20230905	112200	310258240	15710	15720	15720	15710	175
543	20230905	112100	307508720	15740	15740	15740	15740	0
544	20230905	112000	307508720	15740	15770	15770	15740	199
545	20230905	111900	304371050	15770	15770	15770	15770	13
546	20230905	111800	304166040	15720	15720	15720	15720	0
547	20230905	111700	304166040	15720	15720	15720	15720	109
548	20230905	111600	302452560	15720	15720	15720	15720	3
549	20230905	111500	302405400	15720	15720	15720	15720	0
550	20230905	111400	302405400	15720	15710	15720	15710	54
551	20230905	111300	301557020	15710	15720	15720	15710	152
552	20230905	111200	299168270	15720	15700	15720	15700	257
553	20230905	111100	295129780	15700	15600	15700	15600	1502
554	20230905	111000	271590510	15590	15600	15600	15590	32
555	20230905	110900	271091560	15600	15570	15600	15570	284
556	20230905	110800	266666620	15570	15570	15570	15570	92
557	20230905	110700	265234180	15560	15560	15560	15560	0
558	20230905	110600	265234180	15560	15560	15560	15560	125
559	20230905	110500	263289180	15550	15550	15550	15550	96
560	20230905	110400	261796380	15560	15560	15560	15560	0
561	20230905	110300	261796380	15560	15560	15560	15560	86
562	20230905	110200	260458220	15500	15500	15500	15500	11
563	20230905	110100	260287720	15510	15540	15540	15510	270
564	20230905	110000	256099090	15550	15560	15560	15550	166
565	20230905	105900	253516850	15560	15560	15560	15560	5
566	20230905	105800	253439050	15570	15570	15570	15570	0
567	20230905	105700	253439050	15570	15580	15580	15570	198
568	20230905	105600	250355290	15570	15580	15580	15570	5
569	20230905	105500	250277400	15570	15570	15570	15570	0
570	20230905	105400	250277400	15570	15580	15580	15570	108
571	20230905	105300	248595750	15580	15580	15580	15580	0
572	20230905	105200	248595750	15580	15590	15590	15580	164
573	20230905	105100	246039120	15590	15540	15590	15540	215
574	20230905	105000	242688670	15530	15520	15530	15520	40
575	20230905	104900	242067840	15520	15520	15520	15520	48
576	20230905	104800	241322880	15490	15470	15520	15470	10
577	20230905	104700	241168110	15470	15520	15520	15470	9
578	20230905	104600	241028680	15470	15470	15520	15470	333
579	20230905	104500	235876520	15470	15470	15470	15470	41
580	20230905	104400	235242250	15460	15470	15470	15460	20
581	20230905	104300	234932950	15460	15470	15470	15460	18
582	20230905	104200	234654640	15410	15460	15470	15410	475
583	20230905	104100	227332190	15460	15460	15460	15410	81
584	20230905	104000	226082040	15400	15420	15420	15400	1701
585	20230905	103900	199879390	15420	15430	15430	15420	165
586	20230905	103800	197334800	15430	15430	15470	15430	191
587	20230905	103700	194384250	15440	15440	15440	15440	30
588	20230905	103600	193921050	15440	15440	15440	15440	49
589	20230905	103500	193164490	15440	15450	15450	15440	61
590	20230905	103400	192222490	15440	15440	15440	15440	0
591	20230905	103300	192222490	15440	15450	15450	15440	144
592	20230905	103200	189998920	15450	15450	15450	15450	17
593	20230905	103100	189736270	15440	15440	15440	15440	0
594	20230905	103000	189736270	15440	15450	15450	15440	175
595	20230905	102900	187034220	15450	15460	15460	15450	40
596	20230905	102800	186416020	15450	15450	15450	15450	0
597	20230905	102700	186416020	15450	15440	15450	15420	128
598	20230905	102600	184440860	15450	15460	15470	15440	68
599	20230905	102500	183390410	15450	15450	15450	15450	46
600	20230905	102400	182679710	15450	15450	15450	15450	25
601	20230905	102300	182293460	15450	15480	15480	15450	430
602	20230905	102200	175648580	15480	15490	15490	15480	34
603	20230905	102100	175122170	15480	15510	15510	15480	176
604	20230905	102000	172394890	15520	15520	15520	15520	0
605	20230905	101900	172394890	15520	15520	15520	15520	3
606	20230905	101800	172348330	15520	15520	15520	15520	13
607	20230905	101700	172146570	15520	15540	15550	15520	35
608	20230905	101600	171603090	15540	15510	15540	15510	22
609	20230905	101500	171261540	15500	15500	15500	15500	0
610	20230905	101400	171261540	15500	15500	15500	15500	9
611	20230905	101300	171122040	15500	15510	15510	15500	105
612	20230905	101200	169494290	15500	15500	15500	15490	336
613	20230905	101100	164288900	15490	15520	15520	15490	207
614	20230905	101000	161080220	15520	15510	15520	15510	212
615	20230905	100900	157791290	15510	15560	15560	15510	1253
616	20230905	100800	138325040	15560	15590	15590	15560	502
617	20230905	100700	130505370	15600	15600	15600	15600	13
618	20230905	100600	130302570	15600	15600	15600	15600	9
619	20230905	100500	130162170	15600	15600	15600	15600	0
620	20230905	100400	130162170	15600	15600	15600	15600	12
621	20230905	100300	129974970	15590	15600	15600	15590	110
622	20230905	100200	128259970	15600	15600	15600	15600	13
623	20230905	100100	128057170	15590	15600	15610	15590	24
624	20230905	100000	127682690	15600	15600	15600	15590	26
625	20230905	095900	127277300	15600	15600	15600	15600	140
626	20230905	095800	125093300	15600	15600	15600	15600	0
627	20230905	095700	125093300	15600	15610	15610	15600	24
628	20230905	095600	124718710	15610	15610	15610	15610	2
629	20230905	095500	124687490	15610	15610	15610	15610	53
630	20230905	095400	123860160	15610	15610	15610	15610	10
631	20230905	095300	123704060	15610	15610	15610	15610	9
632	20230905	095200	123563570	15610	15610	15610	15610	13
633	20230905	095100	123360640	15610	15610	15610	15610	27
634	20230905	095000	122939170	15600	15600	15600	15600	0
635	20230905	094900	122939170	15600	15610	15610	15600	4
636	20230905	094800	122876760	15600	15610	15610	15600	103
637	20230905	094700	121269930	15600	15610	15610	15600	80
638	20230905	094600	120021230	15610	15610	15610	15610	9
639	20230905	094500	119880740	15610	15610	15610	15610	49
640	20230905	094400	119115850	15610	15610	15610	15610	112
641	20230905	094300	117367530	15610	15630	15630	15610	326
642	20230905	094200	112275410	15630	15630	15630	15630	21
643	20230905	094100	111947180	15630	15630	15630	15630	65
644	20230905	094000	110931230	15630	15630	15630	15630	20
645	20230905	093900	110618630	15610	15630	15630	15610	45
646	20230905	093800	109915360	15630	15620	15630	15620	15
647	20230905	093700	109680920	15630	15620	15630	15620	10
648	20230905	093600	109524660	15630	15630	15630	15630	13
649	20230905	093500	109321470	15630	15600	15630	15600	100
650	20230905	093400	107761350	15600	15640	15640	15600	5
651	20230905	093300	107683270	15640	15600	15640	15600	312
652	20230905	093200	102815990	15600	15620	15620	15600	149
653	20230905	093100	100491210	15600	15600	15600	15600	17
654	20230905	093000	100226010	15600	15610	15610	15600	173
655	20230905	092900	97527120	15600	15610	15610	15600	161
656	20230905	092800	95015110	15610	15610	15630	15610	103
657	20230905	092700	93406440	15610	15610	15610	15610	354
658	20230905	092600	87880500	15610	15610	15610	15610	746
659	20230905	092500	76235440	15600	15620	15620	15590	213
660	20230905	092400	72911650	15620	15660	15660	15610	449
661	20230905	092300	65902600	15670	15680	15680	15660	345
662	20230905	092200	60496820	15680	15680	15680	15680	3
663	20230905	092100	60449780	15680	15680	15680	15680	27
664	20230905	092000	60026420	15680	15720	15720	15680	75
665	20230905	091900	58849400	15720	15720	15720	15720	110
666	20230905	091800	57120200	15720	15710	15720	15700	520
667	20230905	091700	48956100	15720	15720	15720	15720	34
668	20230905	091600	48421620	15720	15720	15720	15720	52
669	20230905	091500	47604180	15720	15710	15720	15710	2
670	20230905	091400	47572750	15720	15710	15720	15710	25
671	20230905	091300	47179870	15720	15750	15750	15720	337
672	20230905	091200	41882170	15750	15790	15790	15750	128
673	20230905	091100	39862690	15790	15800	15800	15790	4
674	20230905	091000	39799520	15800	15840	15840	15800	542
675	20230905	090900	31235680	15840	15840	15840	15800	141
676	20230905	090800	29002300	15840	15810	15840	15810	124
677	20230905	090700	27039370	15810	15830	15830	15810	2
678	20230905	090600	27007730	15800	15710	15800	15710	1293
679	20230905	090500	6584180	15790	15790	15790	15790	53
680	20230905	090400	5747310	15800	15800	15800	15800	1
681	20230905	090300	5731510	15720	15800	15800	15720	16
682	20230905	090200	5479190	15800	15890	15890	15800	21
683	20230905	090100	5147300	15900	15680	15900	15670	233
684	20230905	090000	1473920	15680	15680	15680	15680	94