KissMeData/249420/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202300	729305200	15820	15820	15820	15820	656
3	20230904	202200	729305200	15820	15820	15820	15820	0
4	20230904	202100	729305200	15820	15820	15820	15820	0
5	20230904	202000	729305200	15820	15820	15820	15820	0
6	20230904	201900	729305200	15820	15820	15820	15820	0
7	20230904	201800	729305200	15820	15820	15820	15820	0
8	20230904	201700	729305200	15820	15820	15820	15820	0
9	20230904	201600	729305200	15820	15820	15820	15820	0
10	20230904	201500	729305200	15820	15820	15820	15820	0
11	20230904	201400	729305200	15820	15820	15820	15820	0
12	20230904	201300	729305200	15820	15820	15820	15820	0
13	20230904	201200	729305200	15820	15820	15820	15820	0
14	20230904	201100	729305200	15820	15820	15820	15820	0
15	20230904	201000	729305200	15820	15820	15820	15820	0
16	20230904	200900	729305200	15820	15820	15820	15820	0
17	20230904	200800	729305200	15820	15820	15820	15820	0
18	20230904	200700	729305200	15820	15820	15820	15820	0
19	20230904	200600	729305200	15820	15820	15820	15820	0
20	20230904	200500	729305200	15820	15820	15820	15820	0
21	20230904	200400	729305200	15820	15820	15820	15820	0
22	20230904	200300	729305200	15820	15820	15820	15820	0
23	20230904	200200	729305200	15820	15820	15820	15820	0
24	20230904	200100	729305200	15820	15820	15820	15820	0
25	20230904	200000	729305200	15820	15820	15820	15820	0
26	20230904	195900	729305200	15820	15820	15820	15820	0
27	20230904	195800	729305200	15820	15820	15820	15820	0
28	20230904	195700	729305200	15820	15820	15820	15820	0
29	20230904	195600	729305200	15820	15820	15820	15820	0
30	20230904	195500	729305200	15820	15820	15820	15820	0
31	20230904	195400	729305200	15820	15820	15820	15820	0
32	20230904	195300	729305200	15820	15820	15820	15820	656
33	20230904	195200	729305200	15820	15820	15820	15820	0
34	20230904	195100	729305200	15820	15820	15820	15820	0
35	20230904	195000	729305200	15820	15820	15820	15820	0
36	20230904	194900	729305200	15820	15820	15820	15820	0
37	20230904	194800	729305200	15820	15820	15820	15820	0
38	20230904	194700	729305200	15820	15820	15820	15820	0
39	20230904	194600	729305200	15820	15820	15820	15820	0
40	20230904	194500	729305200	15820	15820	15820	15820	0
41	20230904	194400	729305200	15820	15820	15820	15820	0
42	20230904	194300	729305200	15820	15820	15820	15820	0
43	20230904	194200	729305200	15820	15820	15820	15820	0
44	20230904	194100	729305200	15820	15820	15820	15820	0
45	20230904	194000	729305200	15820	15820	15820	15820	0
46	20230904	193900	729305200	15820	15820	15820	15820	0
47	20230904	193800	729305200	15820	15820	15820	15820	0
48	20230904	193700	729305200	15820	15820	15820	15820	0
49	20230904	193600	729305200	15820	15820	15820	15820	0
50	20230904	193500	729305200	15820	15820	15820	15820	0
51	20230904	193400	729305200	15820	15820	15820	15820	0
52	20230904	193300	729305200	15820	15820	15820	15820	0
53	20230904	193200	729305200	15820	15820	15820	15820	0
54	20230904	193100	729305200	15820	15820	15820	15820	0
55	20230904	193000	729305200	15820	15820	15820	15820	0
56	20230904	192900	729305200	15820	15820	15820	15820	0
57	20230904	192800	729305200	15820	15820	15820	15820	0
58	20230904	192700	729305200	15820	15820	15820	15820	0
59	20230904	192600	729305200	15820	15820	15820	15820	0
60	20230904	192500	729305200	15820	15820	15820	15820	0
61	20230904	192400	729305200	15820	15820	15820	15820	0
62	20230904	192300	729305200	15820	15820	15820	15820	656
63	20230904	192200	729305200	15820	15820	15820	15820	0
64	20230904	192100	729305200	15820	15820	15820	15820	0
65	20230904	192000	729305200	15820	15820	15820	15820	0
66	20230904	191900	729305200	15820	15820	15820	15820	0
67	20230904	191800	729305200	15820	15820	15820	15820	0
68	20230904	191700	729305200	15820	15820	15820	15820	0
69	20230904	191600	729305200	15820	15820	15820	15820	0
70	20230904	191500	729305200	15820	15820	15820	15820	0
71	20230904	191400	729305200	15820	15820	15820	15820	0
72	20230904	191300	729305200	15820	15820	15820	15820	0
73	20230904	191200	729305200	15820	15820	15820	15820	0
74	20230904	191100	729305200	15820	15820	15820	15820	0
75	20230904	191000	729305200	15820	15820	15820	15820	0
76	20230904	190900	729305200	15820	15820	15820	15820	0
77	20230904	190800	729305200	15820	15820	15820	15820	0
78	20230904	190700	729305200	15820	15820	15820	15820	0
79	20230904	190600	729305200	15820	15820	15820	15820	0
80	20230904	190500	729305200	15820	15820	15820	15820	0
81	20230904	190400	729305200	15820	15820	15820	15820	0
82	20230904	190300	729305200	15820	15820	15820	15820	0
83	20230904	190200	729305200	15820	15820	15820	15820	0
84	20230904	190100	729305200	15820	15820	15820	15820	0
85	20230904	190000	729305200	15820	15820	15820	15820	0
86	20230904	185900	729305200	15820	15820	15820	15820	0
87	20230904	185800	729305200	15820	15820	15820	15820	0
88	20230904	185700	729305200	15820	15820	15820	15820	0
89	20230904	185600	729305200	15820	15820	15820	15820	0
90	20230904	185500	729305200	15820	15820	15820	15820	0
91	20230904	185400	729305200	15820	15820	15820	15820	0
92	20230904	185300	729305200	15820	15820	15820	15820	656
93	20230904	185200	729305200	15820	15820	15820	15820	0
94	20230904	185100	729305200	15820	15820	15820	15820	0
95	20230904	185000	729305200	15820	15820	15820	15820	0
96	20230904	184900	729305200	15820	15820	15820	15820	0
97	20230904	184800	729305200	15820	15820	15820	15820	0
98	20230904	184700	729305200	15820	15820	15820	15820	0
99	20230904	184600	729305200	15820	15820	15820	15820	0
100	20230904	184500	729305200	15820	15820	15820	15820	0
101	20230904	184400	729305200	15820	15820	15820	15820	0
102	20230904	184300	729305200	15820	15820	15820	15820	0
103	20230904	184200	729305200	15820	15820	15820	15820	0
104	20230904	184100	729305200	15820	15820	15820	15820	0
105	20230904	184000	729305200	15820	15820	15820	15820	0
106	20230904	183900	729305200	15820	15820	15820	15820	0
107	20230904	183800	729305200	15820	15820	15820	15820	0
108	20230904	183700	729305200	15820	15820	15820	15820	0
109	20230904	183600	729305200	15820	15820	15820	15820	0
110	20230904	183500	729305200	15820	15820	15820	15820	0
111	20230904	183400	729305200	15820	15820	15820	15820	0
112	20230904	183300	729305200	15820	15820	15820	15820	0
113	20230904	183200	729305200	15820	15820	15820	15820	0
114	20230904	183100	729305200	15820	15820	15820	15820	0
115	20230904	183000	729305200	15820	15820	15820	15820	0
116	20230904	182900	729305200	15820	15820	15820	15820	0
117	20230904	182800	729305200	15820	15820	15820	15820	0
118	20230904	182700	729305200	15820	15820	15820	15820	0
119	20230904	182600	729305200	15820	15820	15820	15820	0
120	20230904	182500	729305200	15820	15820	15820	15820	0
121	20230904	182400	729305200	15820	15820	15820	15820	0
122	20230904	182300	729305200	15820	15820	15820	15820	656
123	20230904	182200	729305200	15820	15820	15820	15820	0
124	20230904	182100	729305200	15820	15820	15820	15820	0
125	20230904	182000	729305200	15820	15820	15820	15820	0
126	20230904	181900	729305200	15820	15820	15820	15820	0
127	20230904	181800	729305200	15820	15820	15820	15820	0
128	20230904	181700	729305200	15820	15820	15820	15820	0
129	20230904	181600	729305200	15820	15820	15820	15820	0
130	20230904	181500	729305200	15820	15820	15820	15820	0
131	20230904	181400	729305200	15820	15820	15820	15820	0
132	20230904	181300	729305200	15820	15820	15820	15820	0
133	20230904	181200	729305200	15820	15820	15820	15820	0
134	20230904	181100	729305200	15820	15820	15820	15820	0
135	20230904	181000	729305200	15820	15820	15820	15820	0
136	20230904	180900	729305200	15820	15820	15820	15820	0
137	20230904	180800	729305200	15820	15820	15820	15820	0
138	20230904	180700	729305200	15820	15820	15820	15820	0
139	20230904	180600	729305200	15820	15820	15820	15820	0
140	20230904	180500	729305200	15820	15820	15820	15820	0
141	20230904	180400	729305200	15820	15820	15820	15820	0
142	20230904	180300	729305200	15820	15820	15820	15820	0
143	20230904	180200	729305200	15820	15820	15820	15820	0
144	20230904	180100	729305200	15820	15820	15820	15820	0
145	20230904	180000	729305200	15820	15820	15820	15820	0
146	20230904	175900	729305200	15820	15820	15820	15820	0
147	20230904	175800	729305200	15820	15820	15820	15820	0
148	20230904	175700	729305200	15820	15820	15820	15820	0
149	20230904	175600	729305200	15820	15820	15820	15820	0
150	20230904	175500	729305200	15820	15820	15820	15820	0
151	20230904	175400	729305200	15820	15820	15820	15820	0
152	20230904	175300	729305200	15820	15820	15820	15820	656
153	20230904	175200	729305200	15820	15820	15820	15820	0
154	20230904	175100	729305200	15820	15820	15820	15820	0
155	20230904	175000	729305200	15820	15820	15820	15820	0
156	20230904	174900	729305200	15820	15820	15820	15820	0
157	20230904	174800	729305200	15820	15820	15820	15820	0
158	20230904	174700	729305200	15820	15820	15820	15820	0
159	20230904	174600	729305200	15820	15820	15820	15820	0
160	20230904	174500	729305200	15820	15820	15820	15820	0
161	20230904	174400	729305200	15820	15820	15820	15820	0
162	20230904	174300	729305200	15820	15820	15820	15820	0
163	20230904	174200	729305200	15820	15820	15820	15820	0
164	20230904	174100	729305200	15820	15820	15820	15820	0
165	20230904	174000	729305200	15820	15820	15820	15820	0
166	20230904	173900	729305200	15820	15820	15820	15820	0
167	20230904	173800	729305200	15820	15820	15820	15820	0
168	20230904	173700	729305200	15820	15820	15820	15820	0
169	20230904	173600	729305200	15820	15820	15820	15820	0
170	20230904	173500	729305200	15820	15820	15820	15820	0
171	20230904	173400	729305200	15820	15820	15820	15820	0
172	20230904	173300	729305200	15820	15820	15820	15820	0
173	20230904	173200	729305200	15820	15820	15820	15820	0
174	20230904	173100	729305200	15820	15820	15820	15820	0
175	20230904	173000	729305200	15820	15820	15820	15820	0
176	20230904	172900	729305200	15820	15820	15820	15820	0
177	20230904	172800	729305200	15820	15820	15820	15820	0
178	20230904	172700	729305200	15820	15820	15820	15820	0
179	20230904	172600	729305200	15820	15820	15820	15820	0
180	20230904	172500	729305200	15820	15820	15820	15820	0
181	20230904	172400	729305200	15820	15820	15820	15820	0
182	20230904	172300	729305200	15820	15820	15820	15820	656
183	20230904	172200	729305200	15820	15820	15820	15820	0
184	20230904	172100	729305200	15820	15820	15820	15820	0
185	20230904	172000	729305200	15820	15820	15820	15820	0
186	20230904	171900	729305200	15820	15820	15820	15820	0
187	20230904	171800	729305200	15820	15820	15820	15820	0
188	20230904	171700	729305200	15820	15820	15820	15820	0
189	20230904	171600	729305200	15820	15820	15820	15820	0
190	20230904	171500	729305200	15820	15820	15820	15820	0
191	20230904	171400	729305200	15820	15820	15820	15820	0
192	20230904	171300	729305200	15820	15820	15820	15820	0
193	20230904	171200	729305200	15820	15820	15820	15820	0
194	20230904	171100	729305200	15820	15820	15820	15820	0
195	20230904	171000	729305200	15820	15820	15820	15820	0
196	20230904	170900	729305200	15820	15820	15820	15820	0
197	20230904	170800	729305200	15820	15820	15820	15820	0
198	20230904	170700	729305200	15820	15820	15820	15820	0
199	20230904	170600	729305200	15820	15820	15820	15820	0
200	20230904	170500	729305200	15820	15820	15820	15820	0
201	20230904	170400	729305200	15820	15820	15820	15820	0
202	20230904	170300	729305200	15820	15820	15820	15820	0
203	20230904	170200	729305200	15820	15820	15820	15820	0
204	20230904	170100	729305200	15820	15820	15820	15820	0
205	20230904	170000	729305200	15820	15820	15820	15820	0
206	20230904	165900	729305200	15820	15820	15820	15820	0
207	20230904	165800	729305200	15820	15820	15820	15820	0
208	20230904	165700	729305200	15820	15820	15820	15820	0
209	20230904	165600	729305200	15820	15820	15820	15820	0
210	20230904	165500	729305200	15820	15820	15820	15820	0
211	20230904	165400	729305200	15820	15820	15820	15820	0
212	20230904	165300	729305200	15820	15820	15820	15820	656
213	20230904	165200	729305200	15820	15820	15820	15820	0
214	20230904	165100	729305200	15820	15820	15820	15820	0
215	20230904	165000	729305200	15820	15820	15820	15820	0
216	20230904	164900	729305200	15820	15820	15820	15820	0
217	20230904	164800	729305200	15820	15820	15820	15820	0
218	20230904	164700	729305200	15820	15820	15820	15820	0
219	20230904	164600	729305200	15820	15820	15820	15820	0
220	20230904	164500	729305200	15820	15820	15820	15820	0
221	20230904	164400	729305200	15820	15820	15820	15820	0
222	20230904	164300	729305200	15820	15820	15820	15820	0
223	20230904	164200	729305200	15820	15820	15820	15820	0
224	20230904	164100	729305200	15820	15820	15820	15820	0
225	20230904	164000	729305200	15820	15820	15820	15820	0
226	20230904	163900	729305200	15820	15820	15820	15820	0
227	20230904	163800	729305200	15820	15820	15820	15820	0
228	20230904	163700	729305200	15820	15820	15820	15820	0
229	20230904	163600	729305200	15820	15820	15820	15820	0
230	20230904	163500	729305200	15820	15820	15820	15820	0
231	20230904	163400	729305200	15820	15820	15820	15820	0
232	20230904	163300	729305200	15820	15820	15820	15820	0
233	20230904	163200	729305200	15820	15820	15820	15820	0
234	20230904	163100	729305200	15820	15820	15820	15820	0
235	20230904	163000	729305200	15820	15820	15820	15820	0
236	20230904	162900	729305200	15820	15820	15820	15820	0
237	20230904	162800	729305200	15820	15820	15820	15820	0
238	20230904	162700	729305200	15820	15820	15820	15820	0
239	20230904	162600	729305200	15820	15820	15820	15820	0
240	20230904	162500	729305200	15820	15820	15820	15820	0
241	20230904	162400	729305200	15820	15820	15820	15820	0
242	20230904	162300	729305200	15820	15820	15820	15820	656
243	20230904	162200	729305200	15820	15820	15820	15820	0
244	20230904	162100	729305200	15820	15820	15820	15820	0
245	20230904	162000	729305200	15820	15820	15820	15820	0
246	20230904	161900	729305200	15820	15820	15820	15820	0
247	20230904	161800	729305200	15820	15820	15820	15820	0
248	20230904	161700	729305200	15820	15820	15820	15820	0
249	20230904	161600	729305200	15820	15820	15820	15820	0
250	20230904	161500	729305200	15820	15820	15820	15820	0
251	20230904	161400	729305200	15820	15820	15820	15820	0
252	20230904	161300	729305200	15820	15820	15820	15820	0
253	20230904	161200	729305200	15820	15820	15820	15820	0
254	20230904	161100	729305200	15820	15820	15820	15820	0
255	20230904	161000	729305200	15820	15820	15820	15820	0
256	20230904	160900	729305200	15820	15820	15820	15820	0
257	20230904	160800	729305200	15820	15820	15820	15820	0
258	20230904	160700	729305200	15820	15820	15820	15820	0
259	20230904	160600	729305200	15820	15820	15820	15820	0
260	20230904	160500	729305200	15820	15820	15820	15820	0
261	20230904	160400	729305200	15820	15820	15820	15820	0
262	20230904	160300	729305200	15820	15820	15820	15820	0
263	20230904	160200	729305200	15820	15820	15820	15820	0
264	20230904	160100	729305200	15820	15820	15820	15820	0
265	20230904	160000	729305200	15820	15820	15820	15820	0
266	20230904	155900	729305200	15820	15820	15820	15820	0
267	20230904	155800	729305200	15820	15820	15820	15820	0
268	20230904	155700	729305200	15820	15820	15820	15820	0
269	20230904	155600	729305200	15820	15820	15820	15820	0
270	20230904	155500	729305200	15820	15820	15820	15820	0
271	20230904	155400	729305200	15820	15820	15820	15820	0
272	20230904	155300	729305200	15820	15820	15820	15820	656
273	20230904	155200	729305200	15820	15820	15820	15820	0
274	20230904	155100	729305200	15820	15820	15820	15820	0
275	20230904	155000	729305200	15820	15820	15820	15820	0
276	20230904	154900	729305200	15820	15820	15820	15820	0
277	20230904	154800	729305200	15820	15820	15820	15820	0
278	20230904	154700	729305200	15820	15820	15820	15820	0
279	20230904	154600	729305200	15820	15820	15820	15820	0
280	20230904	154500	729305200	15820	15820	15820	15820	0
281	20230904	154400	729305200	15820	15820	15820	15820	0
282	20230904	154300	729305200	15820	15820	15820	15820	0
283	20230904	154200	729305200	15820	15820	15820	15820	0
284	20230904	154100	729305200	15820	15820	15820	15820	0
285	20230904	154000	729305200	15820	15820	15820	15820	0
286	20230904	153900	729305200	15820	15820	15820	15820	0
287	20230904	153800	729305200	15820	15820	15820	15820	0
288	20230904	153700	729305200	15820	15820	15820	15820	0
289	20230904	153600	729305200	15820	15820	15820	15820	0
290	20230904	153500	729305200	15820	15820	15820	15820	0
291	20230904	153400	729305200	15820	15820	15820	15820	0
292	20230904	153300	729305200	15820	15820	15820	15820	0
293	20230904	153200	729305200	15820	15820	15820	15820	0
294	20230904	153100	729305200	15820	15820	15820	15820	0
295	20230904	153000	729305200	15820	15820	15820	15820	656
296	20230904	152900	718927280	15820	15820	15820	15820	0
297	20230904	152800	718927280	15820	15820	15820	15820	0
298	20230904	152700	718927280	15820	15820	15820	15820	0
299	20230904	152600	718927280	15820	15820	15820	15820	0
300	20230904	152500	718927280	15820	15820	15820	15820	0
301	20230904	152400	718927280	15820	15820	15820	15820	0
302	20230904	152300	718927280	15820	15820	15820	15820	0
303	20230904	152200	718927280	15820	15820	15820	15820	0
304	20230904	152100	718927280	15820	15820	15820	15820	0
305	20230904	152000	718927280	15820	15820	15820	15820	0
306	20230904	151900	718927280	15820	15820	15830	15820	121
307	20230904	151800	717013030	15820	15810	15820	15810	109
308	20230904	151700	715288730	15820	15820	15820	15810	17
309	20230904	151600	715019870	15820	15810	15820	15810	19
310	20230904	151500	714719350	15810	15820	15820	15810	77
311	20230904	151400	713501970	15820	15820	15820	15810	44
312	20230904	151300	712805950	15810	15810	15820	15800	338
313	20230904	151200	707462160	15800	15800	15800	15800	29
314	20230904	151100	707003960	15800	15800	15800	15800	15
315	20230904	151000	706766960	15800	15800	15800	15800	5
316	20230904	150900	706687960	15800	15800	15800	15800	7
317	20230904	150800	706577360	15800	15800	15800	15790	15
318	20230904	150700	706340490	15810	15800	15810	15800	10
319	20230904	150600	706182470	15800	15800	15800	15800	24
320	20230904	150500	705803270	15800	15800	15800	15800	89
321	20230904	150400	704397070	15800	15800	15800	15800	13
322	20230904	150300	704191670	15800	15800	15800	15800	23
323	20230904	150200	703828270	15800	15800	15800	15800	14
324	20230904	150100	703607070	15800	15790	15800	15790	42
325	20230904	150000	702943530	15800	15790	15800	15790	119
326	20230904	145900	701064420	15790	15790	15790	15790	6
327	20230904	145800	700969680	15790	15790	15790	15790	15
328	20230904	145700	700732830	15790	15790	15790	15790	9
329	20230904	145600	700590720	15790	15800	15800	15790	13
330	20230904	145500	700385380	15800	15810	15810	15800	8
331	20230904	145400	700258960	15810	15800	15810	15800	191
332	20230904	145300	697239270	15800	15800	15800	15800	16
333	20230904	145200	696986470	15800	15800	15800	15800	8
334	20230904	145100	696860070	15800	15800	15800	15800	15
335	20230904	145000	696623070	15800	15810	15820	15800	332
336	20230904	144900	691374110	15810	15820	15820	15810	72
337	20230904	144800	690235420	15810	15810	15810	15810	15
338	20230904	144700	689998270	15820	15820	15820	15820	57
339	20230904	144600	689096530	15820	15820	15820	15820	6
340	20230904	144500	689001610	15820	15820	15820	15820	15
341	20230904	144400	688764310	15820	15820	15820	15820	6
342	20230904	144300	688669390	15820	15820	15820	15820	25
343	20230904	144200	688273890	15820	15820	15820	15820	1
344	20230904	144100	688258070	15820	15820	15820	15820	18
345	20230904	144000	687973310	15820	15820	15820	15810	48
346	20230904	143900	687214250	15810	15790	15820	15790	1624
347	20230904	143800	661540990	15790	15790	15790	15790	8
348	20230904	143700	661414670	15790	15790	15790	15790	272
349	20230904	143600	657119790	15790	15790	15790	15790	16
350	20230904	143500	656867150	15790	15790	15790	15790	25
351	20230904	143400	656472400	15790	15800	15800	15790	17
352	20230904	143300	656203950	15800	15790	15800	15790	7
353	20230904	143200	656093410	15800	15800	15800	15790	19
354	20230904	143100	655793360	15790	15790	15790	15790	7
355	20230904	143000	655682830	15790	15790	15790	15790	14
356	20230904	142900	655461770	15800	15790	15800	15790	6
357	20230904	142800	655367020	15790	15790	15790	15790	15
358	20230904	142700	655130170	15800	15790	15800	15790	116
359	20230904	142600	653297430	15790	15780	15790	15780	15
360	20230904	142500	653060650	15790	15780	15790	15780	20
361	20230904	142400	652745020	15780	15780	15790	15780	24
362	20230904	142300	652366280	15780	15790	15790	15780	11
363	20230904	142200	652192660	15780	15780	15790	15780	12
364	20230904	142100	652003290	15780	15790	15790	15780	32
365	20230904	142000	651498100	15780	15780	15780	15780	32
366	20230904	141900	650993140	15780	15780	15780	15780	109
367	20230904	141800	649273120	15780	15780	15780	15780	11
368	20230904	141700	649099540	15790	15780	15790	15780	14
369	20230904	141600	648878570	15790	15790	15790	15780	35
370	20230904	141500	648326030	15790	15780	15790	15780	14
371	20230904	141400	648105060	15780	15780	15780	15780	11
372	20230904	141300	647931480	15790	15780	15790	15780	15
373	20230904	141200	647694720	15780	15780	15780	15780	58
374	20230904	141100	646779480	15780	15780	15790	15780	16
375	20230904	141000	646526970	15780	15780	15780	15780	156
376	20230904	140900	644065290	15780	15790	15790	15780	7
377	20230904	140800	643954820	15790	15780	15790	15780	20
378	20230904	140700	643639170	15790	15790	15790	15780	97
379	20230904	140600	642107600	15780	15780	15780	15780	9
380	20230904	140500	641965580	15780	15790	15790	15780	13
381	20230904	140400	641760430	15790	15780	15790	15780	22
382	20230904	140300	641413140	15790	15790	15790	15790	142
383	20230904	140200	639170960	15790	15800	15800	15790	10
384	20230904	140100	639013050	15790	15790	15790	15790	32
385	20230904	140000	638507770	15790	15800	15800	15790	45
386	20230904	135900	637796840	15800	15800	15800	15800	12
387	20230904	135800	637607240	15800	15800	15800	15800	9
388	20230904	135700	637465040	15800	15800	15800	15800	14
389	20230904	135600	637243840	15800	15780	15810	15780	10
390	20230904	135500	637085970	15800	15790	15800	15790	12
391	20230904	135400	636896420	15790	15780	15790	15780	13
392	20230904	135300	636691220	15780	15780	15780	15780	307
393	20230904	135200	631846760	15800	15780	15800	15780	505
394	20230904	135100	623877790	15780	15780	15790	15780	31
395	20230904	135000	623388510	15780	15780	15780	15780	0
396	20230904	134900	623388510	15780	15780	15780	15780	14
397	20230904	134800	623167590	15780	15800	15800	15780	220
398	20230904	134700	619693770	15790	15790	15790	15790	14
399	20230904	134600	619472710	15790	15790	15790	15790	268
400	20230904	134500	615240990	15790	15800	15800	15790	15
401	20230904	134400	615004130	15800	15790	15800	15790	8
402	20230904	134300	614877800	15800	15810	15810	15800	8
403	20230904	134200	614751390	15810	15810	15810	15790	18
404	20230904	134100	614467000	15790	15800	15800	15790	255
405	20230904	134000	610438070	15800	15790	15800	15790	15
406	20230904	133900	610201210	15790	15790	15790	15790	8
407	20230904	133800	610074890	15790	15790	15790	15790	14
408	20230904	133700	609853830	15790	15790	15790	15790	111
409	20230904	133600	608101140	15780	15780	15780	15780	22
410	20230904	133500	607753980	15780	15780	15780	15780	20
411	20230904	133400	607438380	15780	15780	15780	15780	20
412	20230904	133300	607122780	15790	15780	15790	15780	6
413	20230904	133200	607028090	15780	15790	15790	15780	9
414	20230904	133100	606886050	15780	15780	15780	15780	2
415	20230904	133000	606854490	15780	15780	15780	15780	169
416	20230904	132900	604187670	15790	15790	15790	15790	363
417	20230904	132800	598455900	15790	15790	15790	15790	2
418	20230904	132700	598424320	15790	15790	15790	15790	0
419	20230904	132600	598424320	15790	15790	15790	15790	109
420	20230904	132500	596703210	15790	15790	15790	15780	9
421	20230904	132400	596561110	15790	15790	15790	15790	4
422	20230904	132300	596497950	15780	15780	15780	15780	71
423	20230904	132200	595377570	15780	15790	15790	15780	28
424	20230904	132100	594935720	15780	15790	15790	15780	912
425	20230904	132000	580543360	15790	15790	15790	15790	17
426	20230904	131900	580274930	15790	15790	15790	15790	9
427	20230904	131800	580132820	15790	15780	15790	15780	103
428	20230904	131700	578507450	15780	15780	15780	15780	0
429	20230904	131600	578507450	15780	15780	15780	15780	33
430	20230904	131500	577986710	15780	15780	15780	15780	0
431	20230904	131400	577986710	15780	15800	15800	15780	163
432	20230904	131300	575414340	15780	15780	15780	15780	0
433	20230904	131200	575414340	15780	15790	15790	15780	131
434	20230904	131100	573347140	15780	15790	15790	15780	341
435	20230904	131000	567963880	15790	15790	15790	15790	0
436	20230904	130900	567963880	15790	15790	15790	15790	5
437	20230904	130800	567884930	15800	15800	15800	15800	5
438	20230904	130700	567805930	15800	15800	15800	15800	4
439	20230904	130600	567742730	15790	15790	15790	15790	0
440	20230904	130500	567742730	15790	15790	15790	15790	30
441	20230904	130400	567269030	15800	15800	15800	15800	31
442	20230904	130300	566779230	15800	15800	15800	15800	12
443	20230904	130200	566589630	15800	15800	15800	15800	4
444	20230904	130100	566526430	15800	15790	15800	15780	232
445	20230904	130000	562864990	15790	15790	15790	15790	5
446	20230904	125900	562786040	15800	15800	15800	15800	3
447	20230904	125800	562738640	15790	15790	15790	15790	2
448	20230904	125700	562707060	15790	15790	15790	15790	0
449	20230904	125600	562707060	15790	15790	15790	15780	901
450	20230904	125500	548482990	15790	15790	15790	15790	0
451	20230904	125400	548482990	15790	15790	15790	15790	43
452	20230904	125300	547804020	15790	15800	15800	15790	29
453	20230904	125200	547346030	15800	15800	15800	15800	5
454	20230904	125100	547267030	15800	15790	15800	15790	12
455	20230904	125000	547077540	15800	15800	15800	15800	22
456	20230904	124900	546729940	15790	15800	15800	15790	2
457	20230904	124800	546698350	15790	15790	15790	15790	174
458	20230904	124700	543950890	15790	15790	15790	15790	142
459	20230904	124600	541708710	15790	15790	15790	15790	0
460	20230904	124500	541708710	15790	15790	15790	15790	30
461	20230904	124400	541235010	15800	15800	15800	15790	165
462	20230904	124300	538628510	15800	15800	15800	15800	31
463	20230904	124200	538138710	15800	15800	15800	15800	6
464	20230904	124100	538043910	15790	15790	15790	15790	0
465	20230904	124000	538043910	15790	15790	15790	15790	229
466	20230904	123900	534428000	15790	15790	15790	15790	8
467	20230904	123800	534301680	15780	15780	15780	15780	0
468	20230904	123700	534301680	15780	15780	15780	15780	166
469	20230904	123600	531682200	15780	15780	15780	15780	0
470	20230904	123500	531682200	15780	15780	15780	15780	5
471	20230904	123400	531603300	15790	15790	15790	15790	32
472	20230904	123300	531098020	15790	15790	15790	15790	53
473	20230904	123200	530261150	15780	15780	15780	15780	60
474	20230904	123100	529314350	15780	15780	15780	15780	0
475	20230904	123000	529314350	15780	15780	15780	15780	3
476	20230904	122900	529267010	15790	15790	15790	15790	5
477	20230904	122800	529188060	15790	15800	15800	15790	537
478	20230904	122700	520708580	15800	15820	15820	15800	30
479	20230904	122600	520234550	15820	15820	15820	15820	31
480	20230904	122500	519744130	15820	15820	15820	15820	652
481	20230904	122400	509429490	15820	15820	15820	15820	1
482	20230904	122300	509413670	15820	15800	15820	15800	60
483	20230904	122200	508465050	15800	15800	15800	15800	6
484	20230904	122100	508370250	15800	15800	15800	15800	0
485	20230904	122000	508370250	15800	15800	15800	15800	46
486	20230904	121900	507643450	15800	15800	15810	15800	28
487	20230904	121800	507201030	15790	15790	15790	15790	182
488	20230904	121700	504327250	15790	15790	15790	15790	0
489	20230904	121600	504327250	15790	15790	15790	15790	2
490	20230904	121500	504295670	15790	15790	15790	15790	3
491	20230904	121400	504248300	15780	15780	15780	15780	550
492	20230904	121300	495569300	15780	15780	15780	15780	0
493	20230904	121200	495569300	15780	15780	15780	15780	5
494	20230904	121100	495490400	15780	15780	15780	15780	452
495	20230904	121000	488357840	15790	15790	15790	15790	1
496	20230904	120900	488342050	15790	15790	15790	15790	1
497	20230904	120800	488326260	15770	15770	15780	15770	11
498	20230904	120700	488152760	15770	15770	15770	15770	1
499	20230904	120600	488136990	15770	15770	15770	15770	38
500	20230904	120500	487537730	15780	15780	15780	15780	15
501	20230904	120400	487301030	15780	15770	15780	15770	55
502	20230904	120300	486433340	15780	15780	15780	15780	126
503	20230904	120200	484445060	15790	15790	15790	15790	111
504	20230904	120100	482692370	15790	15790	15790	15790	0
505	20230904	120000	482692370	15790	15790	15790	15790	286
506	20230904	115900	478176430	15790	15790	15790	15790	124
507	20230904	115800	476218470	15790	15790	15790	15790	121
508	20230904	115700	474307880	15790	15800	15800	15790	114
509	20230904	115600	472507210	15810	15800	15810	15800	103
510	20230904	115500	470879790	15800	15800	15800	15800	12
511	20230904	115400	470690190	15800	15800	15800	15800	3
512	20230904	115300	470642790	15810	15810	15810	15810	0
513	20230904	115200	470642790	15810	15810	15810	15810	13
514	20230904	115100	470437260	15820	15820	15820	15820	1
515	20230904	115000	470421440	15790	15810	15810	15790	112
516	20230904	114900	468652160	15810	15820	15820	15810	5
517	20230904	114800	468573070	15820	15820	15820	15820	123
518	20230904	114700	466627210	15820	15810	15820	15810	39
519	20230904	114600	466010520	15820	15810	15820	15810	128
520	20230904	114500	463985570	15820	15800	15820	15790	12
521	20230904	114400	463795940	15800	15800	15800	15800	15
522	20230904	114300	463558940	15790	15790	15790	15790	0
523	20230904	114200	463558940	15790	15790	15790	15790	100
524	20230904	114100	461979940	15790	15800	15800	15790	100
525	20230904	114000	460400840	15800	15800	15800	15800	64
526	20230904	113900	459389640	15800	15800	15800	15800	10
527	20230904	113800	459231640	15800	15800	15800	15800	3
528	20230904	113700	459184240	15800	15800	15800	15800	0
529	20230904	113600	459184240	15800	15800	15800	15800	336
530	20230904	113500	453875440	15820	15820	15820	15820	0
531	20230904	113400	453875440	15820	15820	15820	15820	7
532	20230904	113300	453764700	15820	15820	15820	15820	11
533	20230904	113200	453590680	15810	15810	15810	15810	2
534	20230904	113100	453559060	15820	15820	15820	15820	3
535	20230904	113000	453511600	15820	15820	15820	15820	58
536	20230904	112900	452594040	15820	15800	15820	15800	263
537	20230904	112800	448438570	15800	15800	15800	15800	18
538	20230904	112700	448154170	15800	15800	15800	15800	0
539	20230904	112600	448154170	15800	15800	15800	15800	0
540	20230904	112500	448154170	15800	15800	15800	15800	43
541	20230904	112400	447474770	15820	15820	15820	15820	51
542	20230904	112300	446667950	15820	15800	15820	15800	40
543	20230904	112200	446035750	15820	15810	15820	15800	44
544	20230904	112100	445340400	15820	15820	15820	15820	0
545	20230904	112000	445340400	15820	15820	15820	15820	34
546	20230904	111900	444802520	15820	15820	15820	15820	20
547	20230904	111800	444486120	15820	15820	15820	15820	0
548	20230904	111700	444486120	15820	15820	15820	15820	1
549	20230904	111600	444470300	15820	15820	15820	15820	50
550	20230904	111500	443679300	15760	15760	15760	15760	0
551	20230904	111400	443679300	15760	15810	15820	15760	562
552	20230904	111300	434807160	15810	15810	15810	15800	96
553	20230904	111200	433289500	15800	15790	15800	15790	145
554	20230904	111100	430999500	15790	15790	15800	15790	9
555	20230904	111000	430857370	15790	15790	15790	15790	0
556	20230904	110900	430857370	15790	15790	15790	15790	0
557	20230904	110800	430857370	15790	15780	15790	15780	50
558	20230904	110700	430068360	15780	15780	15780	15780	11
559	20230904	110600	429894780	15780	15780	15780	15780	8
560	20230904	110500	429768540	15780	15780	15780	15780	1
561	20230904	110400	429752760	15780	15780	15780	15780	6
562	20230904	110300	429658080	15770	15790	15790	15770	13
563	20230904	110200	429453040	15760	15760	15760	15760	0
564	20230904	110100	429453040	15760	15790	15790	15760	50
565	20230904	110000	428664980	15760	15760	15760	15750	43
566	20230904	105900	427987500	15750	15750	15750	15750	0
567	20230904	105800	427987500	15750	15760	15770	15750	1886
568	20230904	105700	398262680	15760	15750	15760	15750	123
569	20230904	105600	396324730	15760	15760	15760	15750	130
570	20230904	105500	394277010	15750	15750	15750	15750	0
571	20230904	105400	394277010	15750	15750	15750	15750	250
572	20230904	105300	390339510	15760	15750	15760	15750	128
573	20230904	105200	388323380	15760	15760	15760	15760	223
574	20230904	105100	384808900	15750	15760	15760	15750	125
575	20230904	105000	382839940	15760	15760	15760	15760	1
576	20230904	104900	382824180	15760	15760	15760	15760	593
577	20230904	104800	373478500	15760	15750	15760	15750	357
578	20230904	104700	367855700	15760	15760	15760	15750	42
579	20230904	104600	367194080	15760	15760	15760	15760	41
580	20230904	104500	366547920	15760	15760	15760	15760	40
581	20230904	104400	365917520	15760	15760	15760	15760	255
582	20230904	104300	361898720	15760	15760	15760	15760	20
583	20230904	104200	361583520	15760	15760	15760	15760	0
584	20230904	104100	361583520	15760	15760	15760	15760	946
585	20230904	104000	346674560	15770	15770	15770	15770	21
586	20230904	103900	346343390	15770	15770	15770	15760	142
587	20230904	103800	344105050	15770	15770	15770	15770	119
588	20230904	103700	342228420	15770	15760	15770	15760	212
589	20230904	103600	338885280	15750	15750	15750	15750	0
590	20230904	103500	338885280	15750	15760	15760	15750	21
591	20230904	103400	338554520	15760	15760	15760	15760	121
592	20230904	103300	336647560	15760	15760	15760	15760	3
593	20230904	103200	336600280	15760	15760	15760	15760	46
594	20230904	103100	335875320	15760	15750	15760	15750	51
595	20230904	103000	335071970	15760	15760	15760	15750	216
596	20230904	102900	331667830	15760	15760	15760	15760	450
597	20230904	102800	324575830	15760	15760	15760	15760	69
598	20230904	102700	323488390	15760	15760	15760	15760	159
599	20230904	102600	320982550	15760	15760	15760	15750	441
600	20230904	102500	314034390	15760	15760	15760	15760	63
601	20230904	102400	313041510	15760	15760	15760	15760	8
602	20230904	102300	312915430	15760	15760	15760	15760	4
603	20230904	102200	312852390	15760	15760	15760	15760	545
604	20230904	102100	304263190	15760	15760	15760	15760	13
605	20230904	102000	304058310	15750	15760	15760	15750	4337
606	20230904	101900	235750240	15760	15770	15770	15760	798
607	20230904	101800	223173730	15770	15770	15770	15770	62
608	20230904	101700	222195990	15770	15770	15770	15770	65
609	20230904	101600	221170940	15760	15760	15760	15760	349
610	20230904	101500	215670700	15770	15770	15770	15770	84
611	20230904	101400	214346020	15770	15770	15770	15770	40
612	20230904	101300	213715220	15760	15760	15760	15760	122
613	20230904	101200	211792500	15760	15760	15770	15760	47
614	20230904	101100	211051750	15770	15780	15780	15770	548
615	20230904	101000	202409680	15780	15790	15790	15780	867
616	20230904	100900	188722180	15790	15810	15810	15790	1131
617	20230904	100800	170851610	15820	15820	15820	15820	254
618	20230904	100700	166833330	15820	15820	15820	15820	56
619	20230904	100600	165947410	15820	15830	15830	15820	35
620	20230904	100500	165393620	15830	15830	15830	15830	73
621	20230904	100400	164238030	15830	15830	15830	15830	106
622	20230904	100300	162560050	15830	15840	15840	15830	87
623	20230904	100200	161182770	15840	15830	15840	15830	153
624	20230904	100100	158760470	15840	15840	15840	15840	3
625	20230904	100000	158712950	15840	15840	15840	15840	85
626	20230904	095900	157366550	15810	15820	15820	15810	58
627	20230904	095800	156449420	15840	15850	15850	15840	18
628	20230904	095700	156164200	15850	15840	15850	15840	100
629	20230904	095600	154579890	15840	15830	15840	15830	11
630	20230904	095500	154405660	15820	15820	15820	15820	7
631	20230904	095400	154294920	15820	15840	15840	15820	216
632	20230904	095300	150876710	15850	15850	15850	15850	44
633	20230904	095200	150179310	15840	15840	15840	15840	9
634	20230904	095100	150036750	15840	15840	15840	15840	30
635	20230904	095000	149561550	15830	15840	15840	15830	26
636	20230904	094900	149149880	15840	15850	15850	15840	328
637	20230904	094800	143953800	15850	15840	15850	15840	256
638	20230904	094700	139898100	15840	15840	15840	15840	22
639	20230904	094600	139549620	15840	15840	15840	15840	7
640	20230904	094500	139438740	15840	15840	15850	15840	18
641	20230904	094400	139153610	15850	15860	15860	15850	22
642	20230904	094300	138804770	15860	15860	15860	15830	53
643	20230904	094200	137965090	15860	15860	15860	15860	3
644	20230904	094100	137917510	15860	15860	15860	15830	23
645	20230904	094000	137553000	15860	15860	15860	15800	1078
646	20230904	093900	120503520	15830	15840	15840	15830	123
647	20230904	093800	118556100	15860	15840	15860	15840	37
648	20230904	093700	117970000	15840	15860	15860	15840	185
649	20230904	093600	115037460	15860	15860	15860	15860	1
650	20230904	093500	115021600	15860	15860	15860	15860	0
651	20230904	093400	115021600	15860	15860	15860	15860	9
652	20230904	093300	114878860	15860	15860	15870	15860	119
653	20230904	093200	112991510	15860	15860	15860	15860	22
654	20230904	093100	112642590	15860	15860	15860	15860	67
655	20230904	093000	111579970	15860	15860	15860	15860	33
656	20230904	092900	111056590	15860	15860	15860	15860	10
657	20230904	092800	110897990	15860	15860	15860	15860	0
658	20230904	092700	110897990	15860	15860	15860	15860	3
659	20230904	092600	110850410	15800	15800	15800	15800	0
660	20230904	092500	110850410	15800	15840	15840	15800	50
661	20230904	092400	110059570	15870	15880	15880	15870	74
662	20230904	092300	108884470	15880	15880	15880	15880	0
663	20230904	092200	108884470	15880	15880	15880	15880	34
664	20230904	092100	108344550	15880	15880	15880	15880	78
665	20230904	092000	107105910	15820	15820	15820	15820	60
666	20230904	091900	106156710	15800	15800	15800	15800	3
667	20230904	091800	106109310	15860	15800	15860	15790	940
668	20230904	091700	91244640	15800	15800	15800	15770	233
669	20230904	091600	87564020	15770	15800	15800	15770	46
670	20230904	091500	86837400	15810	15820	15820	15770	276
671	20230904	091400	82479710	15820	15840	15840	15820	137
672	20230904	091300	80312130	15840	15840	15840	15840	7
673	20230904	091200	80201250	15860	15860	15860	15860	5
674	20230904	091100	80121950	15860	15950	15950	15860	76
675	20230904	091000	78912950	15960	15950	15960	15950	186
676	20230904	090900	75945350	15960	15870	15960	15870	122
677	20230904	090800	74003720	15860	15860	15860	15860	738
678	20230904	090700	62299040	15830	15760	15830	15760	651
679	20230904	090600	52011330	15760	15820	15830	15760	361
680	20230904	090500	46305480	15800	15790	15800	15790	145
681	20230904	090400	44014500	15740	15740	15740	15740	129
682	20230904	090300	41984040	15740	15740	15740	15720	358
683	20230904	090200	36349670	15740	15770	15770	15720	979
684	20230904	090100	20923510	15770	15850	15850	15770	715
685	20230904	090000	9634490	15810	15820	15820	15810	600