KissMeData/262260/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204900	1082198930	15770	15770	15770	15770	781
3	20230922	204800	1082198930	15770	15770	15770	15770	0
4	20230922	204700	1082198930	15770	15770	15770	15770	0
5	20230922	204600	1082198930	15770	15770	15770	15770	0
6	20230922	204500	1082198930	15770	15770	15770	15770	0
7	20230922	204400	1082198930	15770	15770	15770	15770	0
8	20230922	204300	1082198930	15770	15770	15770	15770	0
9	20230922	204200	1082198930	15770	15770	15770	15770	0
10	20230922	204100	1082198930	15770	15770	15770	15770	0
11	20230922	204000	1082198930	15770	15770	15770	15770	0
12	20230922	203900	1082198930	15770	15770	15770	15770	0
13	20230922	203800	1082198930	15770	15770	15770	15770	0
14	20230922	203700	1082198930	15770	15770	15770	15770	0
15	20230922	203600	1082198930	15770	15770	15770	15770	0
16	20230922	203500	1082198930	15770	15770	15770	15770	0
17	20230922	203400	1082198930	15770	15770	15770	15770	0
18	20230922	203300	1082198930	15770	15770	15770	15770	0
19	20230922	203200	1082198930	15770	15770	15770	15770	0
20	20230922	203100	1082198930	15770	15770	15770	15770	0
21	20230922	203000	1082198930	15770	15770	15770	15770	0
22	20230922	202900	1082198930	15770	15770	15770	15770	0
23	20230922	202800	1082198930	15770	15770	15770	15770	0
24	20230922	202700	1082198930	15770	15770	15770	15770	0
25	20230922	202600	1082198930	15770	15770	15770	15770	0
26	20230922	202500	1082198930	15770	15770	15770	15770	0
27	20230922	202400	1082198930	15770	15770	15770	15770	0
28	20230922	202300	1082198930	15770	15770	15770	15770	0
29	20230922	202200	1082198930	15770	15770	15770	15770	0
30	20230922	202100	1082198930	15770	15770	15770	15770	0
31	20230922	202000	1082198930	15770	15770	15770	15770	0
32	20230922	201900	1082198930	15770	15770	15770	15770	781
33	20230922	201800	1082198930	15770	15770	15770	15770	0
34	20230922	201700	1082198930	15770	15770	15770	15770	0
35	20230922	201600	1082198930	15770	15770	15770	15770	0
36	20230922	201500	1082198930	15770	15770	15770	15770	0
37	20230922	201400	1082198930	15770	15770	15770	15770	0
38	20230922	201300	1082198930	15770	15770	15770	15770	0
39	20230922	201200	1082198930	15770	15770	15770	15770	0
40	20230922	201100	1082198930	15770	15770	15770	15770	0
41	20230922	201000	1082198930	15770	15770	15770	15770	0
42	20230922	200900	1082198930	15770	15770	15770	15770	0
43	20230922	200800	1082198930	15770	15770	15770	15770	0
44	20230922	200700	1082198930	15770	15770	15770	15770	0
45	20230922	200600	1082198930	15770	15770	15770	15770	0
46	20230922	200500	1082198930	15770	15770	15770	15770	0
47	20230922	200400	1082198930	15770	15770	15770	15770	0
48	20230922	200300	1082198930	15770	15770	15770	15770	0
49	20230922	200200	1082198930	15770	15770	15770	15770	0
50	20230922	200100	1082198930	15770	15770	15770	15770	0
51	20230922	200000	1082198930	15770	15770	15770	15770	0
52	20230922	195900	1082198930	15770	15770	15770	15770	0
53	20230922	195800	1082198930	15770	15770	15770	15770	0
54	20230922	195700	1082198930	15770	15770	15770	15770	0
55	20230922	195600	1082198930	15770	15770	15770	15770	0
56	20230922	195500	1082198930	15770	15770	15770	15770	0
57	20230922	195400	1082198930	15770	15770	15770	15770	0
58	20230922	195300	1082198930	15770	15770	15770	15770	0
59	20230922	195200	1082198930	15770	15770	15770	15770	0
60	20230922	195100	1082198930	15770	15770	15770	15770	0
61	20230922	195000	1082198930	15770	15770	15770	15770	0
62	20230922	194900	1082198930	15770	15770	15770	15770	781
63	20230922	194800	1082198930	15770	15770	15770	15770	0
64	20230922	194700	1082198930	15770	15770	15770	15770	0
65	20230922	194600	1082198930	15770	15770	15770	15770	0
66	20230922	194500	1082198930	15770	15770	15770	15770	0
67	20230922	194400	1082198930	15770	15770	15770	15770	0
68	20230922	194300	1082198930	15770	15770	15770	15770	0
69	20230922	194200	1082198930	15770	15770	15770	15770	0
70	20230922	194100	1082198930	15770	15770	15770	15770	0
71	20230922	194000	1082198930	15770	15770	15770	15770	0
72	20230922	193900	1082198930	15770	15770	15770	15770	0
73	20230922	193800	1082198930	15770	15770	15770	15770	0
74	20230922	193700	1082198930	15770	15770	15770	15770	0
75	20230922	193600	1082198930	15770	15770	15770	15770	0
76	20230922	193500	1082198930	15770	15770	15770	15770	0
77	20230922	193400	1082198930	15770	15770	15770	15770	0
78	20230922	193300	1082198930	15770	15770	15770	15770	0
79	20230922	193200	1082198930	15770	15770	15770	15770	0
80	20230922	193100	1082198930	15770	15770	15770	15770	0
81	20230922	193000	1082198930	15770	15770	15770	15770	0
82	20230922	192900	1082198930	15770	15770	15770	15770	0
83	20230922	192800	1082198930	15770	15770	15770	15770	0
84	20230922	192700	1082198930	15770	15770	15770	15770	0
85	20230922	192600	1082198930	15770	15770	15770	15770	0
86	20230922	192500	1082198930	15770	15770	15770	15770	0
87	20230922	192400	1082198930	15770	15770	15770	15770	0
88	20230922	192300	1082198930	15770	15770	15770	15770	0
89	20230922	192200	1082198930	15770	15770	15770	15770	0
90	20230922	192100	1082198930	15770	15770	15770	15770	0
91	20230922	192000	1082198930	15770	15770	15770	15770	0
92	20230922	191900	1082198930	15770	15770	15770	15770	781
93	20230922	191800	1082198930	15770	15770	15770	15770	0
94	20230922	191700	1082198930	15770	15770	15770	15770	0
95	20230922	191600	1082198930	15770	15770	15770	15770	0
96	20230922	191500	1082198930	15770	15770	15770	15770	0
97	20230922	191400	1082198930	15770	15770	15770	15770	0
98	20230922	191300	1082198930	15770	15770	15770	15770	0
99	20230922	191200	1082198930	15770	15770	15770	15770	0
100	20230922	191100	1082198930	15770	15770	15770	15770	0
101	20230922	191000	1082198930	15770	15770	15770	15770	0
102	20230922	190900	1082198930	15770	15770	15770	15770	0
103	20230922	190800	1082198930	15770	15770	15770	15770	0
104	20230922	190700	1082198930	15770	15770	15770	15770	0
105	20230922	190600	1082198930	15770	15770	15770	15770	0
106	20230922	190500	1082198930	15770	15770	15770	15770	0
107	20230922	190400	1082198930	15770	15770	15770	15770	0
108	20230922	190300	1082198930	15770	15770	15770	15770	0
109	20230922	190200	1082198930	15770	15770	15770	15770	0
110	20230922	190100	1082198930	15770	15770	15770	15770	0
111	20230922	190000	1082198930	15770	15770	15770	15770	0
112	20230922	185900	1082198930	15770	15770	15770	15770	0
113	20230922	185800	1082198930	15770	15770	15770	15770	0
114	20230922	185700	1082198930	15770	15770	15770	15770	0
115	20230922	185600	1082198930	15770	15770	15770	15770	0
116	20230922	185500	1082198930	15770	15770	15770	15770	0
117	20230922	185400	1082198930	15770	15770	15770	15770	0
118	20230922	185300	1082198930	15770	15770	15770	15770	0
119	20230922	185200	1082198930	15770	15770	15770	15770	0
120	20230922	185100	1082198930	15770	15770	15770	15770	0
121	20230922	185000	1082198930	15770	15770	15770	15770	0
122	20230922	184900	1082198930	15770	15770	15770	15770	781
123	20230922	184800	1082198930	15770	15770	15770	15770	0
124	20230922	184700	1082198930	15770	15770	15770	15770	0
125	20230922	184600	1082198930	15770	15770	15770	15770	0
126	20230922	184500	1082198930	15770	15770	15770	15770	0
127	20230922	184400	1082198930	15770	15770	15770	15770	0
128	20230922	184300	1082198930	15770	15770	15770	15770	0
129	20230922	184200	1082198930	15770	15770	15770	15770	0
130	20230922	184100	1082198930	15770	15770	15770	15770	0
131	20230922	184000	1082198930	15770	15770	15770	15770	0
132	20230922	183900	1082198930	15770	15770	15770	15770	0
133	20230922	183800	1082198930	15770	15770	15770	15770	0
134	20230922	183700	1082198930	15770	15770	15770	15770	0
135	20230922	183600	1082198930	15770	15770	15770	15770	0
136	20230922	183500	1082198930	15770	15770	15770	15770	0
137	20230922	183400	1082198930	15770	15770	15770	15770	0
138	20230922	183300	1082198930	15770	15770	15770	15770	0
139	20230922	183200	1082198930	15770	15770	15770	15770	0
140	20230922	183100	1082198930	15770	15770	15770	15770	0
141	20230922	183000	1082198930	15770	15770	15770	15770	0
142	20230922	182900	1082198930	15770	15770	15770	15770	0
143	20230922	182800	1082198930	15770	15770	15770	15770	0
144	20230922	182700	1082198930	15770	15770	15770	15770	0
145	20230922	182600	1082198930	15770	15770	15770	15770	0
146	20230922	182500	1082198930	15770	15770	15770	15770	0
147	20230922	182400	1082198930	15770	15770	15770	15770	0
148	20230922	182300	1082198930	15770	15770	15770	15770	0
149	20230922	182200	1082198930	15770	15770	15770	15770	0
150	20230922	182100	1082198930	15770	15770	15770	15770	0
151	20230922	182000	1082198930	15770	15770	15770	15770	0
152	20230922	181900	1082198930	15770	15770	15770	15770	781
153	20230922	181800	1082198930	15770	15770	15770	15770	0
154	20230922	181700	1082198930	15770	15770	15770	15770	0
155	20230922	181600	1082198930	15770	15770	15770	15770	0
156	20230922	181500	1082198930	15770	15770	15770	15770	0
157	20230922	181400	1082198930	15770	15770	15770	15770	0
158	20230922	181300	1082198930	15770	15770	15770	15770	0
159	20230922	181200	1082198930	15770	15770	15770	15770	0
160	20230922	181100	1082198930	15770	15770	15770	15770	0
161	20230922	181000	1082198930	15770	15770	15770	15770	0
162	20230922	180900	1082198930	15770	15770	15770	15770	0
163	20230922	180800	1082198930	15770	15770	15770	15770	0
164	20230922	180700	1082198930	15770	15770	15770	15770	0
165	20230922	180600	1082198930	15770	15770	15770	15770	0
166	20230922	180500	1082198930	15770	15770	15770	15770	0
167	20230922	180400	1082198930	15770	15770	15770	15770	0
168	20230922	180300	1082198930	15770	15770	15770	15770	0
169	20230922	180200	1082198930	15770	15770	15770	15770	0
170	20230922	180100	1082198930	15770	15770	15770	15770	0
171	20230922	180000	1082198930	15770	15770	15770	15770	0
172	20230922	175900	1082198930	15770	15770	15770	15770	0
173	20230922	175800	1082198930	15770	15770	15770	15770	0
174	20230922	175700	1082198930	15770	15770	15770	15770	0
175	20230922	175600	1082198930	15770	15770	15770	15770	0
176	20230922	175500	1082198930	15770	15770	15770	15770	0
177	20230922	175400	1082198930	15770	15770	15770	15770	0
178	20230922	175300	1082198930	15770	15770	15770	15770	0
179	20230922	175200	1082198930	15770	15770	15770	15770	0
180	20230922	175100	1082198930	15770	15770	15770	15770	0
181	20230922	175000	1082198930	15770	15770	15770	15770	0
182	20230922	174900	1082198930	15770	15770	15770	15770	781
183	20230922	174800	1082198930	15770	15770	15770	15770	0
184	20230922	174700	1082198930	15770	15770	15770	15770	0
185	20230922	174600	1082198930	15770	15770	15770	15770	0
186	20230922	174500	1082198930	15770	15770	15770	15770	0
187	20230922	174400	1082198930	15770	15770	15770	15770	0
188	20230922	174300	1082198930	15770	15770	15770	15770	0
189	20230922	174200	1082198930	15770	15770	15770	15770	0
190	20230922	174100	1082198930	15770	15770	15770	15770	0
191	20230922	174000	1082198930	15770	15770	15770	15770	0
192	20230922	173900	1082198930	15770	15770	15770	15770	0
193	20230922	173800	1082198930	15770	15770	15770	15770	0
194	20230922	173700	1082198930	15770	15770	15770	15770	0
195	20230922	173600	1082198930	15770	15770	15770	15770	0
196	20230922	173500	1082198930	15770	15770	15770	15770	0
197	20230922	173400	1082198930	15770	15770	15770	15770	0
198	20230922	173300	1082198930	15770	15770	15770	15770	0
199	20230922	173200	1082198930	15770	15770	15770	15770	0
200	20230922	173100	1082198930	15770	15770	15770	15770	0
201	20230922	173000	1082198930	15770	15770	15770	15770	0
202	20230922	172900	1082198930	15770	15770	15770	15770	0
203	20230922	172800	1082198930	15770	15770	15770	15770	0
204	20230922	172700	1082198930	15770	15770	15770	15770	0
205	20230922	172600	1082198930	15770	15770	15770	15770	0
206	20230922	172500	1082198930	15770	15770	15770	15770	0
207	20230922	172400	1082198930	15770	15770	15770	15770	0
208	20230922	172300	1082198930	15770	15770	15770	15770	0
209	20230922	172200	1082198930	15770	15770	15770	15770	0
210	20230922	172100	1082198930	15770	15770	15770	15770	0
211	20230922	172000	1082198930	15770	15770	15770	15770	0
212	20230922	171900	1082198930	15770	15770	15770	15770	781
213	20230922	171800	1082198930	15770	15770	15770	15770	0
214	20230922	171700	1082198930	15770	15770	15770	15770	0
215	20230922	171600	1082198930	15770	15770	15770	15770	0
216	20230922	171500	1082198930	15770	15770	15770	15770	0
217	20230922	171400	1082198930	15770	15770	15770	15770	0
218	20230922	171300	1082198930	15770	15770	15770	15770	0
219	20230922	171200	1082198930	15770	15770	15770	15770	0
220	20230922	171100	1082198930	15770	15770	15770	15770	0
221	20230922	171000	1082198930	15770	15770	15770	15770	0
222	20230922	170900	1082198930	15770	15770	15770	15770	0
223	20230922	170800	1082198930	15770	15770	15770	15770	0
224	20230922	170700	1082198930	15770	15770	15770	15770	0
225	20230922	170600	1082198930	15770	15770	15770	15770	0
226	20230922	170500	1082198930	15770	15770	15770	15770	0
227	20230922	170400	1082198930	15770	15770	15770	15770	0
228	20230922	170300	1082198930	15770	15770	15770	15770	0
229	20230922	170200	1082198930	15770	15770	15770	15770	0
230	20230922	170100	1082198930	15770	15770	15770	15770	0
231	20230922	170000	1082198930	15770	15770	15770	15770	0
232	20230922	165900	1082198930	15770	15770	15770	15770	0
233	20230922	165800	1082198930	15770	15770	15770	15770	0
234	20230922	165700	1082198930	15770	15770	15770	15770	0
235	20230922	165600	1082198930	15770	15770	15770	15770	0
236	20230922	165500	1082198930	15770	15770	15770	15770	0
237	20230922	165400	1082198930	15770	15770	15770	15770	0
238	20230922	165300	1082198930	15770	15770	15770	15770	0
239	20230922	165200	1082198930	15770	15770	15770	15770	0
240	20230922	165100	1082198930	15770	15770	15770	15770	0
241	20230922	165000	1082198930	15770	15770	15770	15770	0
242	20230922	164900	1082198930	15770	15770	15770	15770	781
243	20230922	164800	1082198930	15770	15770	15770	15770	0
244	20230922	164700	1082198930	15770	15770	15770	15770	0
245	20230922	164600	1082198930	15770	15770	15770	15770	0
246	20230922	164500	1082198930	15770	15770	15770	15770	0
247	20230922	164400	1082198930	15770	15770	15770	15770	0
248	20230922	164300	1082198930	15770	15770	15770	15770	0
249	20230922	164200	1082198930	15770	15770	15770	15770	0
250	20230922	164100	1082198930	15770	15770	15770	15770	0
251	20230922	164000	1082198930	15770	15770	15770	15770	0
252	20230922	163900	1082198930	15770	15770	15770	15770	0
253	20230922	163800	1082198930	15770	15770	15770	15770	0
254	20230922	163700	1082198930	15770	15770	15770	15770	0
255	20230922	163600	1082198930	15770	15770	15770	15770	0
256	20230922	163500	1082198930	15770	15770	15770	15770	0
257	20230922	163400	1082198930	15770	15770	15770	15770	0
258	20230922	163300	1082198930	15770	15770	15770	15770	0
259	20230922	163200	1082198930	15770	15770	15770	15770	0
260	20230922	163100	1082198930	15770	15770	15770	15770	0
261	20230922	163000	1082198930	15770	15770	15770	15770	0
262	20230922	162900	1082198930	15770	15770	15770	15770	0
263	20230922	162800	1082198930	15770	15770	15770	15770	0
264	20230922	162700	1082198930	15770	15770	15770	15770	0
265	20230922	162600	1082198930	15770	15770	15770	15770	0
266	20230922	162500	1082198930	15770	15770	15770	15770	0
267	20230922	162400	1082198930	15770	15770	15770	15770	0
268	20230922	162300	1082198930	15770	15770	15770	15770	0
269	20230922	162200	1082198930	15770	15770	15770	15770	0
270	20230922	162100	1082198930	15770	15770	15770	15770	0
271	20230922	162000	1082198930	15770	15770	15770	15770	0
272	20230922	161900	1082198930	15770	15770	15770	15770	781
273	20230922	161800	1082198930	15770	15770	15770	15770	0
274	20230922	161700	1082198930	15770	15770	15770	15770	0
275	20230922	161600	1082198930	15770	15770	15770	15770	0
276	20230922	161500	1082198930	15770	15770	15770	15770	0
277	20230922	161400	1082198930	15770	15770	15770	15770	0
278	20230922	161300	1082198930	15770	15770	15770	15770	0
279	20230922	161200	1082198930	15770	15770	15770	15770	0
280	20230922	161100	1082198930	15770	15770	15770	15770	0
281	20230922	161000	1082198930	15770	15770	15770	15770	0
282	20230922	160900	1082198930	15770	15770	15770	15770	0
283	20230922	160800	1082198930	15770	15770	15770	15770	0
284	20230922	160700	1082198930	15770	15770	15770	15770	0
285	20230922	160600	1082198930	15770	15770	15770	15770	0
286	20230922	160500	1082198930	15770	15770	15770	15770	0
287	20230922	160400	1082198930	15770	15770	15770	15770	0
288	20230922	160300	1082198930	15770	15770	15770	15770	0
289	20230922	160200	1082198930	15770	15770	15770	15770	0
290	20230922	160100	1082198930	15770	15770	15770	15770	0
291	20230922	160000	1082198930	15770	15770	15770	15770	0
292	20230922	155900	1082198930	15770	15770	15770	15770	0
293	20230922	155800	1082198930	15770	15770	15770	15770	0
294	20230922	155700	1082198930	15770	15770	15770	15770	0
295	20230922	155600	1082198930	15770	15770	15770	15770	0
296	20230922	155500	1082198930	15770	15770	15770	15770	0
297	20230922	155400	1082198930	15770	15770	15770	15770	0
298	20230922	155300	1082198930	15770	15770	15770	15770	0
299	20230922	155200	1082198930	15770	15770	15770	15770	0
300	20230922	155100	1082198930	15770	15770	15770	15770	0
301	20230922	155000	1082198930	15770	15770	15770	15770	0
302	20230922	154900	1082198930	15770	15770	15770	15770	781
303	20230922	154800	1082198930	15770	15770	15770	15770	0
304	20230922	154700	1082198930	15770	15770	15770	15770	0
305	20230922	154600	1082198930	15770	15770	15770	15770	0
306	20230922	154500	1082198930	15770	15770	15770	15770	0
307	20230922	154400	1082198930	15770	15770	15770	15770	0
308	20230922	154300	1082198930	15770	15770	15770	15770	0
309	20230922	154200	1082198930	15770	15770	15770	15770	0
310	20230922	154100	1082198930	15770	15770	15770	15770	0
311	20230922	154000	1082198930	15770	15770	15770	15770	0
312	20230922	153900	1082198930	15770	15770	15770	15770	0
313	20230922	153800	1082198930	15770	15770	15770	15770	0
314	20230922	153700	1082198930	15770	15770	15770	15770	0
315	20230922	153600	1082198930	15770	15770	15770	15770	0
316	20230922	153500	1082198930	15770	15770	15770	15770	0
317	20230922	153400	1082198930	15770	15770	15770	15770	0
318	20230922	153300	1082198930	15770	15770	15770	15770	0
319	20230922	153200	1082198930	15770	15770	15770	15770	0
320	20230922	153100	1082198930	15770	15770	15770	15770	0
321	20230922	153000	1082198930	15770	15770	15770	15770	781
322	20230922	152900	1069882560	15840	15840	15840	15840	0
323	20230922	152800	1069882560	15840	15840	15840	15840	0
324	20230922	152700	1069882560	15840	15840	15840	15840	0
325	20230922	152600	1069882560	15840	15840	15840	15840	0
326	20230922	152500	1069882560	15840	15840	15840	15840	0
327	20230922	152400	1069882560	15840	15840	15840	15840	0
328	20230922	152300	1069882560	15840	15840	15840	15840	0
329	20230922	152200	1069882560	15840	15840	15840	15840	0
330	20230922	152100	1069882560	15840	15840	15840	15840	0
331	20230922	152000	1069882560	15840	15840	15840	15840	0
332	20230922	151900	1069882560	15840	15860	15860	15840	171
333	20230922	151800	1067171360	15880	15890	15890	15880	622
334	20230922	151700	1057289470	15890	15890	15970	15880	329
335	20230922	151600	1052063600	15860	15860	15860	15860	0
336	20230922	151500	1052063600	15860	15860	15860	15860	392
337	20230922	151400	1045846480	15860	15860	15860	15860	85
338	20230922	151300	1044498380	15860	15810	15860	15810	177
339	20230922	151200	1041698240	15810	15810	15810	15810	14
340	20230922	151100	1041476900	15800	15800	15800	15800	0
341	20230922	151000	1041476900	15800	15800	15800	15800	20
342	20230922	150900	1041160900	15790	15770	15790	15770	1485
343	20230922	150800	1017736250	15760	15760	15760	15760	114
344	20230922	150700	1015939610	15760	15750	15760	15750	75
345	20230922	150600	1014757640	15760	15760	15760	15760	13
346	20230922	150500	1014552760	15760	15760	15760	15760	71
347	20230922	150400	1013433800	15760	15760	15760	15760	10
348	20230922	150300	1013276200	15760	15760	15760	15760	33
349	20230922	150200	1012756120	15750	15750	15750	15750	113
350	20230922	150100	1010976370	15760	15760	15760	15760	11
351	20230922	150000	1010803010	15750	15750	15750	15750	23
352	20230922	145900	1010440760	15750	15760	15760	15750	72
353	20230922	145800	1009306730	15760	15760	15760	15760	36
354	20230922	145700	1008739370	15760	15760	15760	15760	0
355	20230922	145600	1008739370	15760	15760	15760	15750	36
356	20230922	145500	1008172020	15760	15750	15760	15750	64
357	20230922	145400	1007163580	15750	15750	15750	15750	269
358	20230922	145300	1002926830	15750	15750	15750	15750	46
359	20230922	145200	1002202330	15750	15750	15750	15750	0
360	20230922	145100	1002202330	15750	15750	15750	15750	22
361	20230922	145000	1001855830	15750	15750	15750	15750	1
362	20230922	144900	1001840080	15750	15750	15750	15750	86
363	20230922	144800	1000485580	15760	15760	15760	15760	12
364	20230922	144700	1000296460	15760	15760	15760	15760	10
365	20230922	144600	1000138860	15760	15740	15760	15740	560
366	20230922	144500	991323340	15730	15730	15730	15730	33
367	20230922	144400	990804250	15730	15730	15730	15730	18
368	20230922	144300	990521110	15730	15740	15740	15730	47
369	20230922	144200	989781700	15740	15740	15740	15740	15
370	20230922	144100	989545600	15740	15740	15740	15740	0
371	20230922	144000	989545600	15740	15730	15740	15730	89
372	20230922	143900	988145610	15730	15730	15730	15730	0
373	20230922	143800	988145610	15730	15730	15730	15730	200
374	20230922	143700	984999610	15730	15730	15730	15730	0
375	20230922	143600	984999610	15730	15750	15750	15730	32
376	20230922	143500	984495990	15730	15740	15740	15730	294
377	20230922	143400	979868930	15730	15730	15730	15730	0
378	20230922	143300	979868930	15730	15730	15730	15730	6
379	20230922	143200	979774550	15730	15730	15730	15730	7
380	20230922	143100	979664440	15730	15730	15730	15730	20
381	20230922	143000	979349840	15730	15730	15730	15730	0
382	20230922	142900	979349840	15730	15730	15730	15730	52
383	20230922	142800	978531880	15730	15730	15730	15730	0
384	20230922	142700	978531880	15730	15740	15740	15730	169
385	20230922	142600	975872140	15740	15750	15750	15740	344
386	20230922	142500	970454990	15760	15760	15760	15760	0
387	20230922	142400	970454990	15760	15760	15760	15760	0
388	20230922	142300	970454990	15760	15760	15760	15760	10
389	20230922	142200	970297390	15760	15760	15760	15760	0
390	20230922	142100	970297390	15760	15760	15760	15760	0
391	20230922	142000	970297390	15760	15760	15760	15760	4
392	20230922	141900	970234350	15760	15760	15760	15760	3
393	20230922	141800	970187070	15760	15760	15760	15760	0
394	20230922	141700	970187070	15760	15760	15760	15760	32
395	20230922	141600	969682750	15740	15740	15740	15740	200
396	20230922	141500	966534750	15740	15740	15740	15740	0
397	20230922	141400	966534750	15740	15750	15750	15740	293
398	20230922	141300	961922500	15760	15760	15760	15760	0
399	20230922	141200	961922500	15760	15750	15760	15750	728
400	20230922	141100	950449650	15740	15740	15740	15740	9
401	20230922	141000	950307990	15740	15740	15740	15740	100
402	20230922	140900	948733990	15740	15750	15750	15740	34
403	20230922	140800	948198820	15740	15740	15740	15740	16
404	20230922	140700	947946980	15740	15740	15740	15740	284
405	20230922	140600	943476820	15750	15750	15750	15750	17
406	20230922	140500	943209070	15750	15760	15760	15750	55
407	20230922	140400	942342810	15760	15760	15760	15760	5
408	20230922	140300	942264010	15760	15760	15760	15760	205
409	20230922	140200	939033210	15760	15760	15760	15760	15
410	20230922	140100	938796810	15760	15760	15760	15760	12
411	20230922	140000	938607690	15760	15760	15760	15750	40
412	20230922	135900	937977350	15740	15740	15740	15740	0
413	20230922	135800	937977350	15740	15740	15740	15740	0
414	20230922	135700	937977350	15740	15740	15740	15730	119
415	20230922	135600	936104390	15740	15740	15740	15740	5
416	20230922	135500	936025690	15740	15740	15740	15740	19
417	20230922	135400	935726630	15730	15740	15740	15730	218
418	20230922	135300	932297430	15740	15760	15760	15740	260
419	20230922	135200	928201030	15760	15760	15760	15760	0
420	20230922	135100	928201030	15760	15760	15760	15760	1
421	20230922	135000	928185270	15760	15760	15760	15760	0
422	20230922	134900	928185270	15760	15760	15760	15760	0
423	20230922	134800	928185270	15760	15760	15760	15760	3
424	20230922	134700	928137990	15760	15760	15760	15760	10
425	20230922	134600	927980390	15730	15760	15760	15730	78
426	20230922	134500	926751350	15770	15770	15770	15770	20
427	20230922	134400	926435950	15720	15730	15730	15720	26
428	20230922	134300	926027130	15720	15750	15750	15720	1120
429	20230922	134200	908405040	15750	15750	15750	15750	231
430	20230922	134100	904766790	15750	15780	15780	15750	1252
431	20230922	134000	885026250	15780	15780	15780	15780	0
432	20230922	133900	885026250	15780	15780	15780	15780	0
433	20230922	133800	885026250	15780	15780	15780	15780	0
434	20230922	133700	885026250	15780	15780	15780	15780	160
435	20230922	133600	882501450	15780	15780	15780	15780	0
436	20230922	133500	882501450	15780	15780	15780	15780	0
437	20230922	133400	882501450	15780	15780	15780	15780	74
438	20230922	133300	881333730	15770	15770	15770	15770	0
439	20230922	133200	881333730	15770	15770	15770	15770	68
440	20230922	133100	880261370	15770	15770	15770	15770	58
441	20230922	133000	879346710	15770	15770	15770	15770	45
442	20230922	132900	878637060	15770	15760	15770	15760	316
443	20230922	132800	873656170	15760	15760	15760	15760	0
444	20230922	132700	873656170	15760	15760	15760	15760	0
445	20230922	132600	873656170	15760	15780	15780	15760	143
446	20230922	132500	871402460	15790	15790	15790	15790	35
447	20230922	132400	870849810	15790	15800	15800	15790	16
448	20230922	132300	870597020	15770	15810	15810	15770	1098
449	20230922	132200	853268710	15810	15810	15810	15810	71
450	20230922	132100	852146200	15810	15800	15810	15800	6
451	20230922	132000	852051390	15800	15800	15800	15800	42
452	20230922	131900	851387790	15800	15800	15800	15800	0
453	20230922	131800	851387790	15800	15800	15800	15800	0
454	20230922	131700	851387790	15800	15800	15800	15800	1259
455	20230922	131600	831495590	15800	15800	15800	15800	0
456	20230922	131500	831495590	15800	15800	15800	15800	12
457	20230922	131400	831305990	15800	15800	15800	15800	10
458	20230922	131300	831147990	15800	15800	15800	15800	0
459	20230922	131200	831147990	15800	15800	15800	15800	32
460	20230922	131100	830642390	15800	15800	15800	15800	30
461	20230922	131000	830168390	15800	15800	15800	15800	20
462	20230922	130900	829852390	15800	15800	15800	15800	0
463	20230922	130800	829852390	15800	15790	15800	15790	61
464	20230922	130700	828889090	15790	15790	15790	15790	22
465	20230922	130600	828541710	15780	15800	15800	15780	447
466	20230922	130500	821484200	15800	15810	15810	15800	40
467	20230922	130400	820852190	15800	15800	15810	15800	62
468	20230922	130300	819872090	15810	15810	15810	15810	10
469	20230922	130200	819713990	15810	15810	15810	15810	0
470	20230922	130100	819713990	15810	15810	15810	15810	1
471	20230922	130000	819698180	15800	15800	15800	15800	2
472	20230922	125900	819666580	15800	15810	15810	15800	20
473	20230922	125800	819350480	15800	15800	15800	15800	28
474	20230922	125700	818908080	15800	15810	15810	15800	21
475	20230922	125600	818576080	15800	15800	15800	15800	1
476	20230922	125500	818560280	15810	15800	15810	15800	12
477	20230922	125400	818370580	15800	15800	15810	15800	37
478	20230922	125300	817785890	15810	15840	15840	15810	19
479	20230922	125200	817485470	15830	15830	15830	15830	0
480	20230922	125100	817485470	15830	15830	15830	15830	37
481	20230922	125000	816899760	15840	15840	15840	15840	40
482	20230922	124900	816266160	15870	15870	15870	15870	2
483	20230922	124800	816234420	15880	15860	15940	15860	531
484	20230922	124700	807799030	15840	15840	15840	15840	6
485	20230922	124600	807703990	15850	15950	15970	15850	119
486	20230922	124500	805812560	15970	15870	15970	15870	47
487	20230922	124400	805064720	15860	15850	15860	15840	127
488	20230922	124300	803050780	15850	15850	15850	15850	6
489	20230922	124200	802955680	15830	15830	15830	15830	200
490	20230922	124100	799789680	15830	15830	15830	15830	200
491	20230922	124000	796623680	15760	15760	15760	15760	0
492	20230922	123900	796623680	15760	15770	15770	15760	220
493	20230922	123800	793155920	15770	15800	15800	15770	90
494	20230922	123700	791734610	15800	15800	15800	15800	6
495	20230922	123600	791639810	15800	15860	15860	15800	168
496	20230922	123500	788982680	15860	15860	15860	15860	1
497	20230922	123400	788966820	15860	15860	15860	15860	0
498	20230922	123300	788966820	15860	15860	15860	15860	0
499	20230922	123200	788966820	15860	15850	15960	15830	245
500	20230922	123100	785083390	15800	15800	15800	15800	0
501	20230922	123000	785083390	15800	15800	15800	15800	536
502	20230922	122900	776614590	15800	15790	15800	15790	80
503	20230922	122800	775351370	15790	15790	15790	15790	3
504	20230922	122700	775304000	15790	15790	15790	15790	50
505	20230922	122600	774514500	15790	15790	15790	15790	2
506	20230922	122500	774482920	15800	15800	15800	15800	10
507	20230922	122400	774324920	15790	15790	15790	15790	0
508	20230922	122300	774324920	15790	15790	15790	15790	0
509	20230922	122200	774324920	15790	15790	15790	15790	160
510	20230922	122100	771798520	15790	15790	15790	15790	110
511	20230922	122000	770061620	15790	15790	15790	15790	365
512	20230922	121900	764298270	15790	15800	15800	15790	11
513	20230922	121800	764124570	15780	15780	15780	15780	0
514	20230922	121700	764124570	15780	15760	15780	15760	145
515	20230922	121600	761838720	15750	15760	15760	15750	220
516	20230922	121500	758373640	15760	15760	15760	15760	1
517	20230922	121400	758357880	15760	15760	15760	15760	21
518	20230922	121300	758026920	15760	15760	15760	15760	1
519	20230922	121200	758011160	15770	15770	15770	15770	4
520	20230922	121100	757948080	15750	15760	15760	15750	238
521	20230922	121000	754199120	15760	15770	15780	15760	74
522	20230922	120900	753032540	15780	15780	15780	15780	10
523	20230922	120800	752874740	15780	15790	15790	15780	14
524	20230922	120700	752653790	15800	15810	15810	15800	674
525	20230922	120600	742004260	15810	15830	15830	15810	254
526	20230922	120500	737985970	15830	15850	15850	15830	96
527	20230922	120400	736466250	15850	15850	15850	15850	157
528	20230922	120300	733977800	15850	15860	15860	15850	733
529	20230922	120200	722352440	15880	15880	15880	15880	17
530	20230922	120100	722082480	15880	15860	15880	15860	505
531	20230922	120000	714073080	15860	15900	15900	15860	4
532	20230922	115900	714009560	15860	15900	15900	15860	368
533	20230922	115800	708170280	15920	15960	15960	15920	490
534	20230922	115700	700368190	15970	15970	15970	15970	0
535	20230922	115600	700368190	15970	15960	15970	15960	88
536	20230922	115500	698962840	15970	15970	15970	15970	53
537	20230922	115400	698116430	15970	15970	15970	15970	0
538	20230922	115300	698116430	15970	15970	15970	15970	2
539	20230922	115200	698084490	15970	15970	15970	15970	0
540	20230922	115100	698084490	15970	15990	15990	15970	72
541	20230922	115000	696933240	15990	15990	15990	15990	0
542	20230922	114900	696933240	15990	15990	15990	15990	0
543	20230922	114800	696933240	15990	15990	15990	15990	1
544	20230922	114700	696917250	15990	15990	15990	15990	1
545	20230922	114600	696901260	15930	15930	15930	15930	0
546	20230922	114500	696901260	15930	15930	15930	15930	0
547	20230922	114400	696901260	15930	16000	16000	15930	240
548	20230922	114300	693070500	16000	16010	16010	16000	625
549	20230922	114200	683070290	16030	16050	16050	16010	755
550	20230922	114100	670969270	16070	16110	16110	16050	50
551	20230922	114000	670165950	16110	16090	16120	16070	586
552	20230922	113900	660746260	16120	16090	16120	16090	4
553	20230922	113800	660681870	16130	16130	16130	16100	81
554	20230922	113700	659376070	16140	16140	16140	16140	0
555	20230922	113600	659376070	16140	16140	16140	16140	0
556	20230922	113500	659376070	16140	16140	16140	16140	0
557	20230922	113400	659376070	16140	16140	16140	16140	0
558	20230922	113300	659376070	16140	16140	16140	16140	1
559	20230922	113200	659359930	16080	16080	16080	16080	7
560	20230922	113100	659247370	16140	16130	16140	16130	5
561	20230922	113000	659166680	16140	16130	16140	16130	10
562	20230922	112900	659005370	16130	16070	16130	16070	31
563	20230922	112800	658505940	16060	16060	16060	16060	30
564	20230922	112700	658024140	16070	16070	16070	16070	1
565	20230922	112600	658008070	16070	16070	16070	16070	14
566	20230922	112500	657783090	16070	16080	16080	16070	239
567	20230922	112400	653940060	16080	16080	16080	16080	0
568	20230922	112300	653940060	16080	16120	16120	16080	1076
569	20230922	112200	636616490	16130	16130	16130	16130	1
570	20230922	112100	636600360	16140	16140	16140	16140	0
571	20230922	112000	636600360	16140	16140	16140	16140	0
572	20230922	111900	636600360	16140	16140	16140	16140	164
573	20230922	111800	633953400	16140	16140	16140	16130	7
574	20230922	111700	633840440	16140	16140	16140	16140	1
575	20230922	111600	633824300	16140	16120	16140	16120	327
576	20230922	111500	628552990	16120	16120	16120	16120	8
577	20230922	111400	628424030	16120	16120	16120	16120	257
578	20230922	111300	624281190	16120	16120	16120	16120	10
579	20230922	111200	624119990	16130	16140	16140	16130	206
580	20230922	111100	620797160	16140	16140	16140	16140	2
581	20230922	111000	620764880	16140	16040	16140	16040	3681
582	20230922	110900	561605010	16030	16040	16040	16030	117
583	20230922	110800	559728340	16040	16040	16040	16040	0
584	20230922	110700	559728340	16040	16040	16040	16040	13
585	20230922	110600	559519820	16030	16030	16030	16030	0
586	20230922	110500	559519820	16030	16030	16030	16030	4
587	20230922	110400	559455700	16040	16040	16040	16040	50
588	20230922	110300	558653700	16040	16040	16040	16040	10
589	20230922	110200	558493300	16040	16040	16040	16040	20
590	20230922	110100	558172500	16040	16030	16040	16030	2
591	20230922	110000	558140430	16040	16040	16040	16040	1
592	20230922	105900	558124390	16040	16040	16040	16040	8
593	20230922	105800	557996070	16040	16040	16040	16040	5
594	20230922	105700	557915870	16040	16040	16040	16040	371
595	20230922	105600	551965030	16030	16030	16030	16030	350
596	20230922	105500	546354530	16030	16030	16030	16030	1
597	20230922	105400	546338500	16040	16040	16040	16040	20
598	20230922	105300	546017700	16040	16040	16040	16040	0
599	20230922	105200	546017700	16040	16040	16040	16040	0
600	20230922	105100	546017700	16040	16020	16040	16020	27
601	20230922	105000	545584930	16020	16030	16030	16020	29
602	20230922	104900	545120220	16040	16030	16040	16030	103
603	20230922	104800	543469120	16040	16030	16040	16030	4
604	20230922	104700	543404990	16040	16040	16040	16040	50
605	20230922	104600	542602990	16040	16040	16040	16040	1
606	20230922	104500	542586950	16030	16030	16030	16030	0
607	20230922	104400	542586950	16030	16040	16040	16030	78
608	20230922	104300	541336360	16030	16040	16040	16030	79
609	20230922	104200	540069700	16040	16040	16040	16040	0
610	20230922	104100	540069700	16040	16040	16040	16040	0
611	20230922	104000	540069700	16040	16040	16040	16040	3
612	20230922	103900	540021580	16060	16060	16060	16060	0
613	20230922	103800	540021580	16060	16060	16060	16060	45
614	20230922	103700	539298880	16060	16060	16060	16060	37
615	20230922	103600	538704660	16070	16070	16070	16070	123
616	20230922	103500	536728050	16080	16080	16080	16080	4
617	20230922	103400	536663730	16080	16080	16080	16080	5
618	20230922	103300	536583330	16080	16030	16080	16030	229
619	20230922	103200	532907990	16020	15990	16020	15980	2628
620	20230922	103100	490861020	15990	15940	15990	15940	212
621	20230922	103000	487473740	15930	15930	15930	15930	0
622	20230922	102900	487473740	15930	15890	15930	15880	1537
623	20230922	102800	463021170	15890	15900	15900	15860	71
624	20230922	102700	461894680	15900	15900	15900	15900	15
625	20230922	102600	461656180	15900	15900	15900	15900	6
626	20230922	102500	461560780	15900	15900	15900	15900	1
627	20230922	102400	461544880	15870	15850	15870	15850	1052
628	20230922	102300	444861720	15850	15850	15850	15850	10
629	20230922	102200	444703220	15810	15850	15850	15810	28
630	20230922	102100	444260500	15850	15840	15850	15810	201
631	20230922	102000	441081250	15850	15850	15850	15850	2
632	20230922	101900	441049550	15840	15840	15840	15840	6
633	20230922	101800	440954510	15850	15850	15850	15850	0
634	20230922	101700	440954510	15850	15830	15850	15830	23
635	20230922	101600	440590200	15830	15840	15840	15830	289
636	20230922	101500	436014050	15850	15850	15850	15850	208
637	20230922	101400	432717250	15850	15860	15870	15850	181
638	20230922	101300	429846370	15860	15870	15870	15860	643
639	20230922	101200	419648290	15870	15870	15870	15870	174
640	20230922	101100	416886910	15870	15870	15870	15870	1
641	20230922	101000	416871040	15900	15880	15900	15870	201
642	20230922	100900	413680840	15880	15910	15910	15880	359
643	20230922	100800	407978250	15910	15910	15910	15910	7
644	20230922	100700	407866880	15880	15890	15890	15880	300
645	20230922	100600	403099890	15910	15910	15910	15910	201
646	20230922	100500	399901980	15910	15930	15930	15900	737
647	20230922	100400	388177910	15930	15920	15930	15910	23
648	20230922	100300	387811720	15940	15950	15950	15940	1748
649	20230922	100200	359948400	15940	15940	15940	15940	727
650	20230922	100100	348360020	15950	15950	15950	15950	0
651	20230922	100000	348360020	15950	15940	15950	15940	1494
652	20230922	095900	324545180	15940	15940	15940	15940	9
653	20230922	095800	324401720	15950	15980	15980	15940	47
654	20230922	095700	323651590	15980	15980	15980	15980	30
655	20230922	095600	323172190	15990	15990	16000	15990	29
656	20230922	095500	322708440	15990	15970	15990	15930	62
657	20230922	095400	321720250	16000	15940	16000	15940	44
658	20230922	095300	321016740	16000	16000	16000	16000	31
659	20230922	095200	320520740	16000	15990	16000	15990	217
660	20230922	095100	317050810	15990	15980	15990	15980	119
661	20230922	095000	315148040	15990	15980	15990	15980	25
662	20230922	094900	314748390	15910	15940	15940	15910	22
663	20230922	094800	314397810	15940	15940	15940	15940	22
664	20230922	094700	314047130	15890	15930	15930	15890	152
665	20230922	094600	311630530	15930	15930	15930	15910	377
666	20230922	094500	305629770	15990	15940	15990	15920	40
667	20230922	094400	304992030	15940	15920	15940	15920	149
668	20230922	094300	302619450	15920	15940	15940	15920	388
669	20230922	094200	296438390	15990	15990	15990	15990	5
670	20230922	094100	296358440	16000	16000	16000	16000	35
671	20230922	094000	295798440	15940	16010	16030	15940	186
672	20230922	093900	292823390	16040	16000	16040	16000	42
673	20230922	093800	292151310	16000	15960	16000	15960	174
674	20230922	093700	289368640	15960	15960	15960	15960	7
675	20230922	093600	289256920	15960	15950	15960	15910	366
676	20230922	093500	283419850	15950	15940	15950	15910	210
677	20230922	093400	280076810	15900	15870	15900	15870	625
678	20230922	093300	270146900	15900	15900	15900	15900	62
679	20230922	093200	269161100	15910	15840	15910	15830	201
680	20230922	093100	265978550	15930	15850	15930	15840	174
681	20230922	093000	263222120	15840	15840	15840	15840	0
682	20230922	092900	263222120	15840	15860	15860	15840	100
683	20230922	092800	261637330	15850	15880	15880	15850	50
684	20230922	092700	260844740	15910	15910	15910	15910	0
685	20230922	092600	260844740	15910	15880	15910	15870	13
686	20230922	092500	260638370	15880	15930	15990	15880	355
687	20230922	092400	254985960	15930	15970	15970	15900	1264
688	20230922	092300	234832960	16000	16000	16000	16000	100
689	20230922	092200	233232960	16000	15930	16000	15930	408
690	20230922	092100	226717900	15890	15880	15890	15880	288
691	20230922	092000	222144180	15870	15830	15900	15830	563
692	20230922	091900	213206760	15820	15830	15830	15790	153
693	20230922	091800	210789310	15840	15840	15840	15840	0
694	20230922	091700	210789310	15840	15830	15870	15830	256
695	20230922	091600	206726960	15880	15880	15880	15880	0
696	20230922	091500	206726960	15880	15850	15880	15830	25
697	20230922	091400	206330790	15880	15810	15880	15800	264
698	20230922	091300	202147700	15810	15770	15810	15740	265
699	20230922	091200	197966680	15740	15760	15760	15740	587
700	20230922	091100	188722060	15750	15760	15760	15750	121
701	20230922	091000	186816030	15760	15800	15800	15760	530
702	20230922	090900	178462030	15760	15800	15800	15760	314
703	20230922	090800	173508020	15780	15800	15810	15760	635
704	20230922	090700	163489420	15760	15720	15790	15720	1283
705	20230922	090600	143277150	15720	15650	15720	15610	1208
706	20230922	090500	124353770	15670	15770	15770	15670	1209
707	20230922	090400	105375000	15790	15800	15800	15790	29
708	20230922	090300	104916850	15810	15800	15930	15790	125
709	20230922	090200	102939920	16000	16100	16100	15540	850
710	20230922	090100	89533990	16090	16110	16120	16090	1720
711	20230922	090000	61841180	16100	16100	16110	16100	3841