KissMeData/340930/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204300	694910950	15750	15750	15750	15750	802
3	20230905	204200	694910950	15750	15750	15750	15750	0
4	20230905	204100	694910950	15750	15750	15750	15750	0
5	20230905	204000	694910950	15750	15750	15750	15750	0
6	20230905	203900	694910950	15750	15750	15750	15750	0
7	20230905	203800	694910950	15750	15750	15750	15750	0
8	20230905	203700	694910950	15750	15750	15750	15750	0
9	20230905	203600	694910950	15750	15750	15750	15750	0
10	20230905	203500	694910950	15750	15750	15750	15750	0
11	20230905	203400	694910950	15750	15750	15750	15750	0
12	20230905	203300	694910950	15750	15750	15750	15750	0
13	20230905	203200	694910950	15750	15750	15750	15750	0
14	20230905	203100	694910950	15750	15750	15750	15750	0
15	20230905	203000	694910950	15750	15750	15750	15750	0
16	20230905	202900	694910950	15750	15750	15750	15750	0
17	20230905	202800	694910950	15750	15750	15750	15750	0
18	20230905	202700	694910950	15750	15750	15750	15750	0
19	20230905	202600	694910950	15750	15750	15750	15750	0
20	20230905	202500	694910950	15750	15750	15750	15750	0
21	20230905	202400	694910950	15750	15750	15750	15750	0
22	20230905	202300	694910950	15750	15750	15750	15750	0
23	20230905	202200	694910950	15750	15750	15750	15750	0
24	20230905	202100	694910950	15750	15750	15750	15750	0
25	20230905	202000	694910950	15750	15750	15750	15750	0
26	20230905	201900	694910950	15750	15750	15750	15750	0
27	20230905	201800	694910950	15750	15750	15750	15750	0
28	20230905	201700	694910950	15750	15750	15750	15750	0
29	20230905	201600	694910950	15750	15750	15750	15750	0
30	20230905	201500	694910950	15750	15750	15750	15750	0
31	20230905	201400	694910950	15750	15750	15750	15750	0
32	20230905	201300	694910950	15750	15750	15750	15750	802
33	20230905	201200	694910950	15750	15750	15750	15750	0
34	20230905	201100	694910950	15750	15750	15750	15750	0
35	20230905	201000	694910950	15750	15750	15750	15750	0
36	20230905	200900	694910950	15750	15750	15750	15750	0
37	20230905	200800	694910950	15750	15750	15750	15750	0
38	20230905	200700	694910950	15750	15750	15750	15750	0
39	20230905	200600	694910950	15750	15750	15750	15750	0
40	20230905	200500	694910950	15750	15750	15750	15750	0
41	20230905	200400	694910950	15750	15750	15750	15750	0
42	20230905	200300	694910950	15750	15750	15750	15750	0
43	20230905	200200	694910950	15750	15750	15750	15750	0
44	20230905	200100	694910950	15750	15750	15750	15750	0
45	20230905	200000	694910950	15750	15750	15750	15750	0
46	20230905	195900	694910950	15750	15750	15750	15750	0
47	20230905	195800	694910950	15750	15750	15750	15750	0
48	20230905	195700	694910950	15750	15750	15750	15750	0
49	20230905	195600	694910950	15750	15750	15750	15750	0
50	20230905	195500	694910950	15750	15750	15750	15750	0
51	20230905	195400	694910950	15750	15750	15750	15750	0
52	20230905	195300	694910950	15750	15750	15750	15750	0
53	20230905	195200	694910950	15750	15750	15750	15750	0
54	20230905	195100	694910950	15750	15750	15750	15750	0
55	20230905	195000	694910950	15750	15750	15750	15750	0
56	20230905	194900	694910950	15750	15750	15750	15750	0
57	20230905	194800	694910950	15750	15750	15750	15750	0
58	20230905	194700	694910950	15750	15750	15750	15750	0
59	20230905	194600	694910950	15750	15750	15750	15750	0
60	20230905	194500	694910950	15750	15750	15750	15750	0
61	20230905	194400	694910950	15750	15750	15750	15750	0
62	20230905	194300	694910950	15750	15750	15750	15750	802
63	20230905	194200	694910950	15750	15750	15750	15750	0
64	20230905	194100	694910950	15750	15750	15750	15750	0
65	20230905	194000	694910950	15750	15750	15750	15750	0
66	20230905	193900	694910950	15750	15750	15750	15750	0
67	20230905	193800	694910950	15750	15750	15750	15750	0
68	20230905	193700	694910950	15750	15750	15750	15750	0
69	20230905	193600	694910950	15750	15750	15750	15750	0
70	20230905	193500	694910950	15750	15750	15750	15750	0
71	20230905	193400	694910950	15750	15750	15750	15750	0
72	20230905	193300	694910950	15750	15750	15750	15750	0
73	20230905	193200	694910950	15750	15750	15750	15750	0
74	20230905	193100	694910950	15750	15750	15750	15750	0
75	20230905	193000	694910950	15750	15750	15750	15750	0
76	20230905	192900	694910950	15750	15750	15750	15750	0
77	20230905	192800	694910950	15750	15750	15750	15750	0
78	20230905	192700	694910950	15750	15750	15750	15750	0
79	20230905	192600	694910950	15750	15750	15750	15750	0
80	20230905	192500	694910950	15750	15750	15750	15750	0
81	20230905	192400	694910950	15750	15750	15750	15750	0
82	20230905	192300	694910950	15750	15750	15750	15750	0
83	20230905	192200	694910950	15750	15750	15750	15750	0
84	20230905	192100	694910950	15750	15750	15750	15750	0
85	20230905	192000	694910950	15750	15750	15750	15750	0
86	20230905	191900	694910950	15750	15750	15750	15750	0
87	20230905	191800	694910950	15750	15750	15750	15750	0
88	20230905	191700	694910950	15750	15750	15750	15750	0
89	20230905	191600	694910950	15750	15750	15750	15750	0
90	20230905	191500	694910950	15750	15750	15750	15750	0
91	20230905	191400	694910950	15750	15750	15750	15750	0
92	20230905	191300	694910950	15750	15750	15750	15750	802
93	20230905	191200	694910950	15750	15750	15750	15750	0
94	20230905	191100	694910950	15750	15750	15750	15750	0
95	20230905	191000	694910950	15750	15750	15750	15750	0
96	20230905	190900	694910950	15750	15750	15750	15750	0
97	20230905	190800	694910950	15750	15750	15750	15750	0
98	20230905	190700	694910950	15750	15750	15750	15750	0
99	20230905	190600	694910950	15750	15750	15750	15750	0
100	20230905	190500	694910950	15750	15750	15750	15750	0
101	20230905	190400	694910950	15750	15750	15750	15750	0
102	20230905	190300	694910950	15750	15750	15750	15750	0
103	20230905	190200	694910950	15750	15750	15750	15750	0
104	20230905	190100	694910950	15750	15750	15750	15750	0
105	20230905	190000	694910950	15750	15750	15750	15750	0
106	20230905	185900	694910950	15750	15750	15750	15750	0
107	20230905	185800	694910950	15750	15750	15750	15750	0
108	20230905	185700	694910950	15750	15750	15750	15750	0
109	20230905	185600	694910950	15750	15750	15750	15750	0
110	20230905	185500	694910950	15750	15750	15750	15750	0
111	20230905	185400	694910950	15750	15750	15750	15750	0
112	20230905	185300	694910950	15750	15750	15750	15750	0
113	20230905	185200	694910950	15750	15750	15750	15750	0
114	20230905	185100	694910950	15750	15750	15750	15750	0
115	20230905	185000	694910950	15750	15750	15750	15750	0
116	20230905	184900	694910950	15750	15750	15750	15750	0
117	20230905	184800	694910950	15750	15750	15750	15750	0
118	20230905	184700	694910950	15750	15750	15750	15750	0
119	20230905	184600	694910950	15750	15750	15750	15750	0
120	20230905	184500	694910950	15750	15750	15750	15750	0
121	20230905	184400	694910950	15750	15750	15750	15750	0
122	20230905	184300	694910950	15750	15750	15750	15750	802
123	20230905	184200	694910950	15750	15750	15750	15750	0
124	20230905	184100	694910950	15750	15750	15750	15750	0
125	20230905	184000	694910950	15750	15750	15750	15750	0
126	20230905	183900	694910950	15750	15750	15750	15750	0
127	20230905	183800	694910950	15750	15750	15750	15750	0
128	20230905	183700	694910950	15750	15750	15750	15750	0
129	20230905	183600	694910950	15750	15750	15750	15750	0
130	20230905	183500	694910950	15750	15750	15750	15750	0
131	20230905	183400	694910950	15750	15750	15750	15750	0
132	20230905	183300	694910950	15750	15750	15750	15750	0
133	20230905	183200	694910950	15750	15750	15750	15750	0
134	20230905	183100	694910950	15750	15750	15750	15750	0
135	20230905	183000	694910950	15750	15750	15750	15750	0
136	20230905	182900	694910950	15750	15750	15750	15750	0
137	20230905	182800	694910950	15750	15750	15750	15750	0
138	20230905	182700	694910950	15750	15750	15750	15750	0
139	20230905	182600	694910950	15750	15750	15750	15750	0
140	20230905	182500	694910950	15750	15750	15750	15750	0
141	20230905	182400	694910950	15750	15750	15750	15750	0
142	20230905	182300	694910950	15750	15750	15750	15750	0
143	20230905	182200	694910950	15750	15750	15750	15750	0
144	20230905	182100	694910950	15750	15750	15750	15750	0
145	20230905	182000	694910950	15750	15750	15750	15750	0
146	20230905	181900	694910950	15750	15750	15750	15750	0
147	20230905	181800	694910950	15750	15750	15750	15750	0
148	20230905	181700	694910950	15750	15750	15750	15750	0
149	20230905	181600	694910950	15750	15750	15750	15750	0
150	20230905	181500	694910950	15750	15750	15750	15750	0
151	20230905	181400	694910950	15750	15750	15750	15750	0
152	20230905	181300	694910950	15750	15750	15750	15750	802
153	20230905	181200	694910950	15750	15750	15750	15750	0
154	20230905	181100	694910950	15750	15750	15750	15750	0
155	20230905	181000	694910950	15750	15750	15750	15750	0
156	20230905	180900	694910950	15750	15750	15750	15750	0
157	20230905	180800	694910950	15750	15750	15750	15750	0
158	20230905	180700	694910950	15750	15750	15750	15750	0
159	20230905	180600	694910950	15750	15750	15750	15750	0
160	20230905	180500	694910950	15750	15750	15750	15750	0
161	20230905	180400	694910950	15750	15750	15750	15750	0
162	20230905	180300	694910950	15750	15750	15750	15750	0
163	20230905	180200	694910950	15750	15750	15750	15750	0
164	20230905	180100	694910950	15750	15750	15750	15750	0
165	20230905	180000	694910950	15750	15750	15750	15750	0
166	20230905	175900	694910950	15750	15750	15750	15750	0
167	20230905	175800	694910950	15750	15750	15750	15750	0
168	20230905	175700	694910950	15750	15750	15750	15750	0
169	20230905	175600	694910950	15750	15750	15750	15750	0
170	20230905	175500	694910950	15750	15750	15750	15750	0
171	20230905	175400	694910950	15750	15750	15750	15750	0
172	20230905	175300	694910950	15750	15750	15750	15750	0
173	20230905	175200	694910950	15750	15750	15750	15750	0
174	20230905	175100	694910950	15750	15750	15750	15750	0
175	20230905	175000	694910950	15750	15750	15750	15750	0
176	20230905	174900	694910950	15750	15750	15750	15750	0
177	20230905	174800	694910950	15750	15750	15750	15750	0
178	20230905	174700	694910950	15750	15750	15750	15750	0
179	20230905	174600	694910950	15750	15750	15750	15750	0
180	20230905	174500	694910950	15750	15750	15750	15750	0
181	20230905	174400	694910950	15750	15750	15750	15750	0
182	20230905	174300	694910950	15750	15750	15750	15750	802
183	20230905	174200	694910950	15750	15750	15750	15750	0
184	20230905	174100	694910950	15750	15750	15750	15750	0
185	20230905	174000	694910950	15750	15750	15750	15750	0
186	20230905	173900	694910950	15750	15750	15750	15750	0
187	20230905	173800	694910950	15750	15750	15750	15750	0
188	20230905	173700	694910950	15750	15750	15750	15750	0
189	20230905	173600	694910950	15750	15750	15750	15750	0
190	20230905	173500	694910950	15750	15750	15750	15750	0
191	20230905	173400	694910950	15750	15750	15750	15750	0
192	20230905	173300	694910950	15750	15750	15750	15750	0
193	20230905	173200	694910950	15750	15750	15750	15750	0
194	20230905	173100	694910950	15750	15750	15750	15750	0
195	20230905	173000	694910950	15750	15750	15750	15750	0
196	20230905	172900	694910950	15750	15750	15750	15750	0
197	20230905	172800	694910950	15750	15750	15750	15750	0
198	20230905	172700	694910950	15750	15750	15750	15750	0
199	20230905	172600	694910950	15750	15750	15750	15750	0
200	20230905	172500	694910950	15750	15750	15750	15750	0
201	20230905	172400	694910950	15750	15750	15750	15750	0
202	20230905	172300	694910950	15750	15750	15750	15750	0
203	20230905	172200	694910950	15750	15750	15750	15750	0
204	20230905	172100	694910950	15750	15750	15750	15750	0
205	20230905	172000	694910950	15750	15750	15750	15750	0
206	20230905	171900	694910950	15750	15750	15750	15750	0
207	20230905	171800	694910950	15750	15750	15750	15750	0
208	20230905	171700	694910950	15750	15750	15750	15750	0
209	20230905	171600	694910950	15750	15750	15750	15750	0
210	20230905	171500	694910950	15750	15750	15750	15750	0
211	20230905	171400	694910950	15750	15750	15750	15750	0
212	20230905	171300	694910950	15750	15750	15750	15750	802
213	20230905	171200	694910950	15750	15750	15750	15750	0
214	20230905	171100	694910950	15750	15750	15750	15750	0
215	20230905	171000	694910950	15750	15750	15750	15750	0
216	20230905	170900	694910950	15750	15750	15750	15750	0
217	20230905	170800	694910950	15750	15750	15750	15750	0
218	20230905	170700	694910950	15750	15750	15750	15750	0
219	20230905	170600	694910950	15750	15750	15750	15750	0
220	20230905	170500	694910950	15750	15750	15750	15750	0
221	20230905	170400	694910950	15750	15750	15750	15750	0
222	20230905	170300	694910950	15750	15750	15750	15750	0
223	20230905	170200	694910950	15750	15750	15750	15750	0
224	20230905	170100	694910950	15750	15750	15750	15750	0
225	20230905	170000	694910950	15750	15750	15750	15750	0
226	20230905	165900	694910950	15750	15750	15750	15750	0
227	20230905	165800	694910950	15750	15750	15750	15750	0
228	20230905	165700	694910950	15750	15750	15750	15750	0
229	20230905	165600	694910950	15750	15750	15750	15750	0
230	20230905	165500	694910950	15750	15750	15750	15750	0
231	20230905	165400	694910950	15750	15750	15750	15750	0
232	20230905	165300	694910950	15750	15750	15750	15750	0
233	20230905	165200	694910950	15750	15750	15750	15750	0
234	20230905	165100	694910950	15750	15750	15750	15750	0
235	20230905	165000	694910950	15750	15750	15750	15750	0
236	20230905	164900	694910950	15750	15750	15750	15750	0
237	20230905	164800	694910950	15750	15750	15750	15750	0
238	20230905	164700	694910950	15750	15750	15750	15750	0
239	20230905	164600	694910950	15750	15750	15750	15750	0
240	20230905	164500	694910950	15750	15750	15750	15750	0
241	20230905	164400	694910950	15750	15750	15750	15750	0
242	20230905	164300	694910950	15750	15750	15750	15750	802
243	20230905	164200	694910950	15750	15750	15750	15750	0
244	20230905	164100	694910950	15750	15750	15750	15750	0
245	20230905	164000	694910950	15750	15750	15750	15750	0
246	20230905	163900	694910950	15750	15750	15750	15750	0
247	20230905	163800	694910950	15750	15750	15750	15750	0
248	20230905	163700	694910950	15750	15750	15750	15750	0
249	20230905	163600	694910950	15750	15750	15750	15750	0
250	20230905	163500	694910950	15750	15750	15750	15750	0
251	20230905	163400	694910950	15750	15750	15750	15750	0
252	20230905	163300	694910950	15750	15750	15750	15750	0
253	20230905	163200	694910950	15750	15750	15750	15750	0
254	20230905	163100	694910950	15750	15750	15750	15750	0
255	20230905	163000	694910950	15750	15750	15750	15750	0
256	20230905	162900	694910950	15750	15750	15750	15750	0
257	20230905	162800	694910950	15750	15750	15750	15750	0
258	20230905	162700	694910950	15750	15750	15750	15750	0
259	20230905	162600	694910950	15750	15750	15750	15750	0
260	20230905	162500	694910950	15750	15750	15750	15750	0
261	20230905	162400	694910950	15750	15750	15750	15750	0
262	20230905	162300	694910950	15750	15750	15750	15750	0
263	20230905	162200	694910950	15750	15750	15750	15750	0
264	20230905	162100	694910950	15750	15750	15750	15750	0
265	20230905	162000	694910950	15750	15750	15750	15750	0
266	20230905	161900	694910950	15750	15750	15750	15750	0
267	20230905	161800	694910950	15750	15750	15750	15750	0
268	20230905	161700	694910950	15750	15750	15750	15750	0
269	20230905	161600	694910950	15750	15750	15750	15750	0
270	20230905	161500	694910950	15750	15750	15750	15750	0
271	20230905	161400	694910950	15750	15750	15750	15750	0
272	20230905	161300	694910950	15750	15750	15750	15750	802
273	20230905	161200	694910950	15750	15750	15750	15750	0
274	20230905	161100	694910950	15750	15750	15750	15750	0
275	20230905	161000	694910950	15750	15750	15750	15750	0
276	20230905	160900	694910950	15750	15750	15750	15750	0
277	20230905	160800	694910950	15750	15750	15750	15750	0
278	20230905	160700	694910950	15750	15750	15750	15750	0
279	20230905	160600	694910950	15750	15750	15750	15750	0
280	20230905	160500	694910950	15750	15750	15750	15750	0
281	20230905	160400	694910950	15750	15750	15750	15750	0
282	20230905	160300	694910950	15750	15750	15750	15750	0
283	20230905	160200	694910950	15750	15750	15750	15750	0
284	20230905	160100	694910950	15750	15750	15750	15750	0
285	20230905	160000	694910950	15750	15750	15750	15750	0
286	20230905	155900	694910950	15750	15750	15750	15750	0
287	20230905	155800	694910950	15750	15750	15750	15750	0
288	20230905	155700	694910950	15750	15750	15750	15750	0
289	20230905	155600	694910950	15750	15750	15750	15750	0
290	20230905	155500	694910950	15750	15750	15750	15750	0
291	20230905	155400	694910950	15750	15750	15750	15750	0
292	20230905	155300	694910950	15750	15750	15750	15750	0
293	20230905	155200	694910950	15750	15750	15750	15750	0
294	20230905	155100	694910950	15750	15750	15750	15750	0
295	20230905	155000	694910950	15750	15750	15750	15750	0
296	20230905	154900	694910950	15750	15750	15750	15750	0
297	20230905	154800	694910950	15750	15750	15750	15750	0
298	20230905	154700	694910950	15750	15750	15750	15750	0
299	20230905	154600	694910950	15750	15750	15750	15750	0
300	20230905	154500	694910950	15750	15750	15750	15750	0
301	20230905	154400	694910950	15750	15750	15750	15750	0
302	20230905	154300	694910950	15750	15750	15750	15750	802
303	20230905	154200	694910950	15750	15750	15750	15750	0
304	20230905	154100	694910950	15750	15750	15750	15750	0
305	20230905	154000	694910950	15750	15750	15750	15750	0
306	20230905	153900	694910950	15750	15750	15750	15750	0
307	20230905	153800	694910950	15750	15750	15750	15750	0
308	20230905	153700	694910950	15750	15750	15750	15750	0
309	20230905	153600	694910950	15750	15750	15750	15750	0
310	20230905	153500	694910950	15750	15750	15750	15750	0
311	20230905	153400	694910950	15750	15750	15750	15750	0
312	20230905	153300	694910950	15750	15750	15750	15750	0
313	20230905	153200	694910950	15750	15750	15750	15750	0
314	20230905	153100	694910950	15750	15750	15750	15750	0
315	20230905	153000	694910950	15750	15750	15750	15750	802
316	20230905	152900	682279450	15740	15740	15740	15740	0
317	20230905	152800	682279450	15740	15740	15740	15740	0
318	20230905	152700	682279450	15740	15740	15740	15740	0
319	20230905	152600	682279450	15740	15740	15740	15740	0
320	20230905	152500	682279450	15740	15740	15740	15740	0
321	20230905	152400	682279450	15740	15740	15740	15740	0
322	20230905	152300	682279450	15740	15740	15740	15740	0
323	20230905	152200	682279450	15740	15740	15740	15740	0
324	20230905	152100	682279450	15740	15740	15740	15740	0
325	20230905	152000	682279450	15740	15740	15740	15740	0
326	20230905	151900	682279450	15740	15910	15910	15740	1210
327	20230905	151800	663158270	15890	15880	15920	15880	24
328	20230905	151700	662777080	15880	15920	15920	15880	235
329	20230905	151600	659040430	15920	15910	15920	15910	34
330	20230905	151500	658499250	15920	15920	15920	15920	39
331	20230905	151400	657878370	15930	15930	15930	15930	56
332	20230905	151300	656986290	15940	15950	15950	15940	40
333	20230905	151200	656348420	15950	15950	15950	15950	51
334	20230905	151100	655534970	15950	15940	15950	15940	1133
335	20230905	151000	637464270	15940	15940	15940	15940	275
336	20230905	150900	633080770	15940	15920	15940	15920	44
337	20230905	150800	632379930	15920	15940	15940	15920	198
338	20230905	150700	629224570	15940	15940	15950	15940	70
339	20230905	150600	628108750	15950	15880	15950	15880	3528
340	20230905	150500	571942390	15870	15870	15870	15870	13
341	20230905	150400	571736080	15870	15870	15870	15870	69
342	20230905	150300	570641050	15870	15870	15870	15870	0
343	20230905	150200	570641050	15870	15870	15870	15870	82
344	20230905	150100	569339710	15870	15870	15870	15870	0
345	20230905	150000	569339710	15870	15870	15870	15870	0
346	20230905	145900	569339710	15870	15870	15870	15870	0
347	20230905	145800	569339710	15870	15870	15870	15870	5
348	20230905	145700	569260360	15870	15870	15870	15870	42
349	20230905	145600	568593820	15880	15900	15900	15880	508
350	20230905	145500	560521680	15890	15880	15890	15870	77
351	20230905	145400	559298940	15870	15870	15870	15870	50
352	20230905	145300	558505440	15870	15870	15870	15870	0
353	20230905	145200	558505440	15870	15870	15870	15870	1
354	20230905	145100	558489570	15870	15870	15870	15870	205
355	20230905	145000	555236220	15870	15870	15890	15870	14
356	20230905	144900	555013840	15870	15900	15900	15870	455
357	20230905	144800	547787360	15930	15930	15930	15930	2
358	20230905	144700	547755500	15930	15930	15930	15900	246
359	20230905	144600	543837090	15930	15930	15930	15930	0
360	20230905	144500	543837090	15930	15930	15930	15930	81
361	20230905	144400	542546760	15930	15930	15940	15930	103
362	20230905	144300	540905780	15930	15910	15930	15890	140
363	20230905	144200	538676180	15900	15890	15900	15890	198
364	20230905	144100	535527990	15890	15870	15890	15870	409
365	20230905	144000	529030390	15860	15800	15860	15800	4288
366	20230905	143900	461094880	15800	15800	15800	15800	101
367	20230905	143800	459499080	15800	15800	15800	15800	0
368	20230905	143700	459499080	15800	15790	15800	15750	509
369	20230905	143600	451458760	15790	15780	15790	15780	142
370	20230905	143500	449217840	15770	15770	15770	15770	119
371	20230905	143400	447341210	15770	15770	15770	15770	0
372	20230905	143300	447341210	15770	15770	15770	15770	0
373	20230905	143200	447341210	15770	15770	15770	15770	0
374	20230905	143100	447341210	15770	15770	15770	15770	0
375	20230905	143000	447341210	15770	15770	15770	15770	0
376	20230905	142900	447341210	15770	15760	15770	15750	630
377	20230905	142800	437411140	15750	15760	15760	15750	41
378	20230905	142700	436765040	15770	15770	15770	15770	0
379	20230905	142600	436765040	15770	15770	15770	15770	0
380	20230905	142500	436765040	15770	15770	15770	15770	20
381	20230905	142400	436449640	15770	15770	15770	15770	0
382	20230905	142300	436449640	15770	15770	15770	15770	1
383	20230905	142200	436433870	15740	15740	15740	15740	5
384	20230905	142100	436355170	15740	15740	15740	15740	0
385	20230905	142000	436355170	15740	15780	15780	15740	50
386	20230905	141900	435566210	15780	15780	15780	15780	48
387	20230905	141800	434808770	15780	15780	15780	15780	0
388	20230905	141700	434808770	15780	15780	15780	15780	170
389	20230905	141600	432126170	15780	15780	15780	15780	9
390	20230905	141500	431984150	15780	15740	15780	15740	210
391	20230905	141400	428670510	15760	15760	15760	15760	7
392	20230905	141300	428560190	15760	15760	15760	15760	0
393	20230905	141200	428560190	15760	15720	15760	15720	274
394	20230905	141100	424245310	15720	15720	15720	15720	0
395	20230905	141000	424245310	15720	15720	15720	15720	1
396	20230905	140900	424229590	15700	15700	15700	15700	1
397	20230905	140800	424213890	15700	15700	15700	15700	0
398	20230905	140700	424213890	15700	15700	15700	15700	0
399	20230905	140600	424213890	15700	15700	15700	15700	1
400	20230905	140500	424198190	15700	15700	15700	15700	0
401	20230905	140400	424198190	15700	15700	15700	15700	10
402	20230905	140300	424041190	15720	15720	15720	15720	1
403	20230905	140200	424025470	15700	15700	15700	15700	0
404	20230905	140100	424025470	15700	15700	15700	15700	390
405	20230905	140000	417902470	15700	15700	15700	15700	51
406	20230905	135900	417101770	15680	15680	15680	15680	0
407	20230905	135800	417101770	15680	15680	15680	15680	0
408	20230905	135700	417101770	15680	15690	15690	15680	57
409	20230905	135600	416208000	15690	15690	15690	15690	102
410	20230905	135500	414607620	15690	15690	15690	15690	2
411	20230905	135400	414576240	15680	15680	15680	15680	119
412	20230905	135300	412710320	15690	15680	15690	15680	112
413	20230905	135200	410953940	15680	15680	15680	15680	0
414	20230905	135100	410953940	15680	15680	15680	15680	0
415	20230905	135000	410953940	15680	15680	15680	15680	6
416	20230905	134900	410859860	15680	15680	15680	15680	4
417	20230905	134800	410797140	15680	15680	15680	15680	0
418	20230905	134700	410797140	15680	15680	15680	15680	0
419	20230905	134600	410797140	15680	15680	15680	15680	20
420	20230905	134500	410483540	15680	15680	15680	15680	0
421	20230905	134400	410483540	15680	15700	15700	15680	239
422	20230905	134300	406734820	15680	15700	15700	15680	1220
423	20230905	134200	387596110	15710	15710	15710	15710	152
424	20230905	134100	385208190	15720	15720	15720	15720	0
425	20230905	134000	385208190	15720	15720	15720	15720	1
426	20230905	133900	385192470	15720	15730	15730	15720	52
427	20230905	133800	384375020	15720	15720	15720	15720	0
428	20230905	133700	384375020	15720	15720	15720	15720	0
429	20230905	133600	384375020	15720	15720	15720	15720	0
430	20230905	133500	384375020	15720	15720	15720	15720	0
431	20230905	133400	384375020	15720	15730	15730	15720	130
432	20230905	133300	382330230	15740	15760	15760	15740	72
433	20230905	133200	381196020	15770	15770	15770	15770	20
434	20230905	133100	380880620	15780	15780	15780	15780	0
435	20230905	133000	380880620	15780	15780	15780	15780	100
436	20230905	132900	379302620	15780	15780	15780	15780	265
437	20230905	132800	375120920	15780	15780	15780	15780	0
438	20230905	132700	375120920	15780	15780	15780	15780	205
439	20230905	132600	371886020	15780	15770	15780	15770	252
440	20230905	132500	367910960	15770	15770	15770	15770	0
441	20230905	132400	367910960	15770	15770	15770	15770	100
442	20230905	132300	366333960	15780	15770	15780	15770	12
443	20230905	132200	366144650	15760	15730	15770	15730	24
444	20230905	132100	365766280	15760	15760	15760	15760	0
445	20230905	132000	365766280	15760	15760	15760	15760	174
446	20230905	131900	363024040	15760	15760	15760	15760	10
447	20230905	131800	362866440	15700	15700	15700	15700	303
448	20230905	131700	358109340	15760	15760	15760	15760	65
449	20230905	131600	357084940	15760	15760	15760	15760	0
450	20230905	131500	357084940	15760	15740	15760	15740	1800
451	20230905	131400	328740060	15760	15760	15760	15760	0
452	20230905	131300	328740060	15760	15760	15760	15760	0
453	20230905	131200	328740060	15760	15760	15760	15760	0
454	20230905	131100	328740060	15760	15760	15760	15760	0
455	20230905	131000	328740060	15760	15760	15760	15760	0
456	20230905	130900	328740060	15760	15760	15760	15760	0
457	20230905	130800	328740060	15760	15760	15760	15760	0
458	20230905	130700	328740060	15760	15760	15760	15760	1
459	20230905	130600	328724300	15690	15690	15690	15690	0
460	20230905	130500	328724300	15690	15690	15690	15690	3
461	20230905	130400	328677230	15760	15760	15760	15760	0
462	20230905	130300	328677230	15760	15760	15760	15760	0
463	20230905	130200	328677230	15760	15760	15760	15760	0
464	20230905	130100	328677230	15760	15760	15760	15760	100
465	20230905	130000	327101230	15760	15760	15760	15760	0
466	20230905	125900	327101230	15760	15760	15760	15760	1
467	20230905	125800	327085470	15680	15680	15680	15680	0
468	20230905	125700	327085470	15680	15680	15680	15680	0
469	20230905	125600	327085470	15680	15690	15690	15680	319
470	20230905	125500	322080510	15700	15700	15700	15700	18
471	20230905	125400	321797910	15760	15760	15760	15760	0
472	20230905	125300	321797910	15760	15760	15760	15760	0
473	20230905	125200	321797910	15760	15700	15760	15700	31
474	20230905	125100	321311150	15700	15750	15760	15700	387
475	20230905	125000	315232630	15760	15760	15760	15760	0
476	20230905	124900	315232630	15760	15760	15760	15760	0
477	20230905	124800	315232630	15760	15760	15760	15760	10
478	20230905	124700	315075030	15760	15760	15760	15760	0
479	20230905	124600	315075030	15760	15760	15760	15760	14
480	20230905	124500	314854390	15760	15760	15760	15760	0
481	20230905	124400	314854390	15760	15760	15760	15760	265
482	20230905	124300	310677990	15750	15750	15750	15750	2
483	20230905	124200	310646490	15750	15750	15750	15750	0
484	20230905	124100	310646490	15750	15750	15750	15750	0
485	20230905	124000	310646490	15750	15750	15750	15750	0
486	20230905	123900	310646490	15750	15750	15750	15750	2
487	20230905	123800	310614990	15700	15700	15700	15700	0
488	20230905	123700	310614990	15700	15700	15700	15700	10
489	20230905	123600	310457990	15700	15700	15700	15700	0
490	20230905	123500	310457990	15700	15700	15700	15700	29
491	20230905	123400	310002690	15750	15720	15750	15720	319
492	20230905	123300	304980850	15720	15720	15720	15720	0
493	20230905	123200	304980850	15720	15720	15720	15720	2
494	20230905	123100	304949410	15720	15680	15720	15680	502
495	20230905	123000	297068990	15690	15690	15690	15690	1
496	20230905	122900	297053300	15680	15680	15680	15680	1
497	20230905	122800	297037620	15680	15680	15680	15680	0
498	20230905	122700	297037620	15680	15680	15680	15680	1
499	20230905	122600	297021940	15680	15680	15680	15680	0
500	20230905	122500	297021940	15680	15680	15680	15680	0
501	20230905	122400	297021940	15680	15680	15680	15680	0
502	20230905	122300	297021940	15680	15680	15680	15680	10
503	20230905	122200	296865140	15670	15670	15670	15670	0
504	20230905	122100	296865140	15670	15670	15670	15670	1
505	20230905	122000	296849470	15660	15660	15660	15660	0
506	20230905	121900	296849470	15660	15660	15660	15660	26
507	20230905	121800	296442310	15660	15660	15660	15660	0
508	20230905	121700	296442310	15660	15660	15660	15660	0
509	20230905	121600	296442310	15660	15660	15660	15660	0
510	20230905	121500	296442310	15660	15660	15660	15660	0
511	20230905	121400	296442310	15660	15660	15660	15660	0
512	20230905	121300	296442310	15660	15660	15660	15660	122
513	20230905	121200	294531790	15670	15660	15670	15660	151
514	20230905	121100	292167120	15670	15670	15670	15670	177
515	20230905	121000	289393530	15680	15680	15680	15680	49
516	20230905	120900	288625210	15690	15690	15690	15690	0
517	20230905	120800	288625210	15690	15690	15690	15690	0
518	20230905	120700	288625210	15690	15690	15690	15690	1
519	20230905	120600	288609520	15690	15700	15700	15690	7
520	20230905	120500	288499680	15690	15690	15690	15690	6
521	20230905	120400	288405540	15680	15680	15680	15680	2
522	20230905	120300	288374180	15710	15710	15710	15710	0
523	20230905	120200	288374180	15710	15710	15710	15710	0
524	20230905	120100	288374180	15710	15710	15710	15710	0
525	20230905	120000	288374180	15710	15710	15710	15710	0
526	20230905	115900	288374180	15710	15710	15710	15710	0
527	20230905	115800	288374180	15710	15710	15710	15710	0
528	20230905	115700	288374180	15710	15710	15710	15710	0
529	20230905	115600	288374180	15710	15710	15710	15710	5
530	20230905	115500	288295630	15710	15710	15710	15710	0
531	20230905	115400	288295630	15710	15710	15710	15710	5
532	20230905	115300	288217080	15710	15710	15710	15710	0
533	20230905	115200	288217080	15710	15710	15710	15710	0
534	20230905	115100	288217080	15710	15700	15710	15670	19
535	20230905	115000	287918850	15660	15660	15660	15660	0
536	20230905	114900	287918850	15660	15660	15660	15660	0
537	20230905	114800	287918850	15660	15660	15660	15660	0
538	20230905	114700	287918850	15660	15660	15660	15660	0
539	20230905	114600	287918850	15660	15660	15660	15660	0
540	20230905	114500	287918850	15660	15660	15660	15660	0
541	20230905	114400	287918850	15660	15660	15660	15660	0
542	20230905	114300	287918850	15660	15680	15680	15660	252
543	20230905	114200	283971670	15670	15680	15680	15670	21
544	20230905	114100	283642580	15670	15670	15670	15670	0
545	20230905	114000	283642580	15670	15670	15670	15670	10
546	20230905	113900	283485880	15670	15670	15670	15670	0
547	20230905	113800	283485880	15670	15670	15670	15670	0
548	20230905	113700	283485880	15670	15670	15670	15670	0
549	20230905	113600	283485880	15670	15670	15670	15670	4
550	20230905	113500	283423200	15700	15690	15700	15690	20
551	20230905	113400	283109220	15700	15700	15700	15690	114
552	20230905	113300	281319440	15700	15700	15700	15700	0
553	20230905	113200	281319440	15700	15700	15700	15700	3
554	20230905	113100	281272340	15720	15720	15720	15720	0
555	20230905	113000	281272340	15720	15720	15720	15720	0
556	20230905	112900	281272340	15720	15720	15720	15720	200
557	20230905	112800	278128340	15720	15720	15720	15720	0
558	20230905	112700	278128340	15720	15720	15720	15720	77
559	20230905	112600	276917900	15720	15710	15720	15710	5
560	20230905	112500	276839320	15660	15660	15660	15660	0
561	20230905	112400	276839320	15660	15660	15660	15660	70
562	20230905	112300	275743120	15720	15720	15720	15720	5
563	20230905	112200	275664520	15720	15720	15720	15720	0
564	20230905	112100	275664520	15720	15720	15720	15720	0
565	20230905	112000	275664520	15720	15720	15720	15720	0
566	20230905	111900	275664520	15720	15720	15720	15720	10
567	20230905	111800	275507320	15720	15720	15720	15720	4
568	20230905	111700	275444440	15720	15720	15720	15720	0
569	20230905	111600	275444440	15720	15720	15720	15720	4
570	20230905	111500	275381560	15720	15660	15720	15660	250
571	20230905	111400	271463860	15650	15650	15650	15650	0
572	20230905	111300	271463860	15650	15660	15660	15650	154
573	20230905	111200	269052610	15660	15660	15660	15660	70
574	20230905	111100	267956410	15660	15660	15660	15660	0
575	20230905	111000	267956410	15660	15660	15660	15660	10
576	20230905	110900	267799810	15660	15670	15670	15660	199
577	20230905	110800	264683370	15710	15710	15710	15710	0
578	20230905	110700	264683370	15710	15700	15710	15700	3
579	20230905	110600	264636250	15710	15710	15710	15710	0
580	20230905	110500	264636250	15710	15700	15710	15700	33
581	20230905	110400	264117840	15700	15700	15700	15700	3
582	20230905	110300	264070740	15700	15700	15700	15700	2
583	20230905	110200	264039340	15700	15700	15700	15700	0
584	20230905	110100	264039340	15700	15700	15700	15700	0
585	20230905	110000	264039340	15700	15700	15700	15700	0
586	20230905	105900	264039340	15700	15700	15700	15700	0
587	20230905	105800	264039340	15700	15700	15700	15700	0
588	20230905	105700	264039340	15700	15700	15700	15700	0
589	20230905	105600	264039340	15700	15700	15700	15700	0
590	20230905	105500	264039340	15700	15700	15700	15700	39
591	20230905	105400	263427040	15730	15730	15730	15730	0
592	20230905	105300	263427040	15730	15640	15740	15640	40
593	20230905	105200	262797830	15740	15650	15740	15640	62
594	20230905	105100	261827040	15640	15640	15640	15640	0
595	20230905	105000	261827040	15640	15640	15640	15640	20
596	20230905	104900	261514240	15640	15640	15640	15640	15
597	20230905	104800	261279640	15640	15650	15650	15640	870
598	20230905	104700	247666060	15660	15660	15660	15660	10
599	20230905	104600	247509460	15660	15660	15660	15660	0
600	20230905	104500	247509460	15660	15660	15660	15660	1
601	20230905	104400	247493800	15660	15660	15660	15660	0
602	20230905	104300	247493800	15660	15660	15660	15660	691
603	20230905	104200	236672740	15660	15660	15660	15660	0
604	20230905	104100	236672740	15660	15660	15660	15660	11
605	20230905	104000	236500480	15670	15660	15670	15660	59
606	20230905	103900	235575970	15670	15700	15700	15670	946
607	20230905	103800	220752090	15700	15700	15700	15700	49
608	20230905	103700	219982790	15700	15700	15700	15700	0
609	20230905	103600	219982790	15700	15730	15730	15700	2
610	20230905	103500	219951360	15700	15700	15700	15700	0
611	20230905	103400	219951360	15700	15700	15700	15700	134
612	20230905	103300	217847560	15700	15700	15700	15700	126
613	20230905	103200	215869360	15720	15720	15720	15720	0
614	20230905	103100	215869360	15720	15720	15720	15720	163
615	20230905	103000	213307000	15700	15700	15700	15700	0
616	20230905	102900	213307000	15700	15690	15700	15690	111
617	20230905	102800	211564460	15690	15690	15690	15690	1
618	20230905	102700	211548770	15680	15670	15680	15670	65
619	20230905	102600	210530120	15680	15680	15680	15680	0
620	20230905	102500	210530120	15680	15680	15680	15680	3
621	20230905	102400	210483080	15680	15680	15680	15680	12
622	20230905	102300	210294920	15670	15670	15670	15670	6
623	20230905	102200	210200900	15670	15670	15670	15670	0
624	20230905	102100	210200900	15670	15670	15670	15670	1
625	20230905	102000	210185230	15660	15680	15680	15660	260
626	20230905	101900	206112810	15680	15700	15700	15680	24
627	20230905	101800	205736090	15680	15680	15680	15680	0
628	20230905	101700	205736090	15680	15680	15680	15680	10
629	20230905	101600	205579290	15680	15680	15680	15680	20
630	20230905	101500	205265690	15680	15680	15680	15680	10
631	20230905	101400	205108890	15680	15680	15680	15680	1
632	20230905	101300	205093210	15680	15680	15680	15680	14
633	20230905	101200	204873690	15700	15700	15700	15700	5
634	20230905	101100	204795190	15710	15710	15710	15710	123
635	20230905	101000	202862860	15710	15710	15710	15710	0
636	20230905	100900	202862860	15710	15710	15710	15710	0
637	20230905	100800	202862860	15710	15710	15710	15710	0
638	20230905	100700	202862860	15710	15710	15710	15710	6
639	20230905	100600	202768600	15710	15710	15710	15710	7
640	20230905	100500	202658630	15680	15680	15680	15680	210
641	20230905	100400	199365830	15680	15680	15680	15680	3
642	20230905	100300	199318790	15710	15680	15710	15680	69
643	20230905	100200	198236840	15680	15680	15680	15680	0
644	20230905	100100	198236840	15680	15690	15690	15680	783
645	20230905	100000	185951730	15700	15710	15710	15700	790
646	20230905	095900	173548710	15700	15710	15710	15700	14
647	20230905	095800	173328900	15710	15710	15710	15710	8
648	20230905	095700	173203220	15710	15720	15720	15710	25
649	20230905	095600	172810400	15710	15720	15720	15710	10
650	20230905	095500	172653290	15740	15740	15740	15740	0
651	20230905	095400	172653290	15740	15740	15740	15740	31
652	20230905	095300	172165350	15750	15750	15750	15750	0
653	20230905	095200	172165350	15750	15730	15750	15730	10
654	20230905	095100	172007950	15700	15690	15700	15690	27
655	20230905	095000	171584310	15690	15690	15690	15690	11
656	20230905	094900	171411720	15690	15690	15690	15690	2
657	20230905	094800	171380340	15690	15690	15690	15690	83
658	20230905	094700	170078070	15690	15690	15690	15690	0
659	20230905	094600	170078070	15690	15690	15690	15690	0
660	20230905	094500	170078070	15690	15800	15800	15690	707
661	20230905	094400	158979570	15710	15710	15710	15710	95
662	20230905	094300	157487120	15800	15800	15800	15800	2
663	20230905	094200	157455520	15670	15670	15670	15670	0
664	20230905	094100	157455520	15670	15670	15670	15670	0
665	20230905	094000	157455520	15670	15810	15810	15670	23
666	20230905	093900	157094420	15830	15830	15830	15830	0
667	20230905	093800	157094420	15830	15830	15830	15830	0
668	20230905	093700	157094420	15830	15830	15830	15830	80
669	20230905	093600	155828020	15830	15830	15830	15830	16
670	20230905	093500	155574740	15830	15830	15830	15830	6
671	20230905	093400	155479760	15840	15750	15840	15740	862
672	20230905	093300	141895030	15860	15760	15860	15760	1000
673	20230905	093200	126053990	15760	15790	15790	15740	102
674	20230905	093100	124447530	15800	15630	15800	15630	1001
675	20230905	093000	108706800	15620	15630	15630	15620	139
676	20230905	092900	106534730	15630	15650	15650	15630	23
677	20230905	092800	106175130	15650	15650	15650	15650	1
678	20230905	092700	106159480	15630	15630	15630	15630	0
679	20230905	092600	106159480	15630	15620	15630	15620	2
680	20230905	092500	106128230	15620	15620	15620	15620	35
681	20230905	092400	105581530	15620	15620	15620	15620	0
682	20230905	092300	105581530	15620	15620	15620	15620	0
683	20230905	092200	105581530	15620	15620	15620	15620	22
684	20230905	092100	105237890	15620	15610	15620	15610	2
685	20230905	092000	105206660	15610	15610	15610	15610	153
686	20230905	091900	102818330	15620	15610	15620	15600	458
687	20230905	091800	95670670	15620	15630	15630	15610	483
688	20230905	091700	88126120	15620	15640	15640	15620	308
689	20230905	091600	83313230	15620	15620	15620	15620	0
690	20230905	091500	83313230	15620	15620	15620	15620	1
691	20230905	091400	83297610	15620	15650	15650	15620	199
692	20230905	091300	80188780	15690	15690	15690	15690	31
693	20230905	091200	79702390	15690	15690	15690	15690	7
694	20230905	091100	79592560	15700	15630	15700	15630	708
695	20230905	091000	68510580	15620	15620	15620	15620	500
696	20230905	090900	60700580	15580	15580	15580	15580	0
697	20230905	090800	60700580	15580	15640	15640	15570	117
698	20230905	090700	58877530	15570	15570	15570	15570	20
699	20230905	090600	58566130	15570	15630	15630	15570	60
700	20230905	090500	57628930	15650	15650	15650	15650	82
701	20230905	090400	56345630	15550	15740	15740	15550	553
702	20230905	090300	47738040	15600	15810	15810	15600	68
703	20230905	090200	46676790	15500	15770	15770	15500	698
704	20230905	090100	35746260	15770	15820	15820	15770	259
705	20230905	090000	31657960	15820	15830	15830	15780	2001