KissMeData/340930/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	204700	697554640	15960	15960	15960	15960	312
3	20230907	204600	697554640	15960	15960	15960	15960	0
4	20230907	204500	697554640	15960	15960	15960	15960	0
5	20230907	204400	697554640	15960	15960	15960	15960	0
6	20230907	204300	697554640	15960	15960	15960	15960	0
7	20230907	204200	697554640	15960	15960	15960	15960	0
8	20230907	204100	697554640	15960	15960	15960	15960	0
9	20230907	204000	697554640	15960	15960	15960	15960	0
10	20230907	203900	697554640	15960	15960	15960	15960	0
11	20230907	203800	697554640	15960	15960	15960	15960	0
12	20230907	203700	697554640	15960	15960	15960	15960	0
13	20230907	203600	697554640	15960	15960	15960	15960	0
14	20230907	203500	697554640	15960	15960	15960	15960	0
15	20230907	203400	697554640	15960	15960	15960	15960	0
16	20230907	203300	697554640	15960	15960	15960	15960	0
17	20230907	203200	697554640	15960	15960	15960	15960	0
18	20230907	203100	697554640	15960	15960	15960	15960	0
19	20230907	203000	697554640	15960	15960	15960	15960	0
20	20230907	202900	697554640	15960	15960	15960	15960	0
21	20230907	202800	697554640	15960	15960	15960	15960	0
22	20230907	202700	697554640	15960	15960	15960	15960	0
23	20230907	202600	697554640	15960	15960	15960	15960	0
24	20230907	202500	697554640	15960	15960	15960	15960	0
25	20230907	202400	697554640	15960	15960	15960	15960	0
26	20230907	202300	697554640	15960	15960	15960	15960	0
27	20230907	202200	697554640	15960	15960	15960	15960	0
28	20230907	202100	697554640	15960	15960	15960	15960	0
29	20230907	202000	697554640	15960	15960	15960	15960	0
30	20230907	201900	697554640	15960	15960	15960	15960	0
31	20230907	201800	697554640	15960	15960	15960	15960	0
32	20230907	201700	697554640	15960	15960	15960	15960	312
33	20230907	201600	697554640	15960	15960	15960	15960	0
34	20230907	201500	697554640	15960	15960	15960	15960	0
35	20230907	201400	697554640	15960	15960	15960	15960	0
36	20230907	201300	697554640	15960	15960	15960	15960	0
37	20230907	201200	697554640	15960	15960	15960	15960	0
38	20230907	201100	697554640	15960	15960	15960	15960	0
39	20230907	201000	697554640	15960	15960	15960	15960	0
40	20230907	200900	697554640	15960	15960	15960	15960	0
41	20230907	200800	697554640	15960	15960	15960	15960	0
42	20230907	200700	697554640	15960	15960	15960	15960	0
43	20230907	200600	697554640	15960	15960	15960	15960	0
44	20230907	200500	697554640	15960	15960	15960	15960	0
45	20230907	200400	697554640	15960	15960	15960	15960	0
46	20230907	200300	697554640	15960	15960	15960	15960	0
47	20230907	200200	697554640	15960	15960	15960	15960	0
48	20230907	200100	697554640	15960	15960	15960	15960	0
49	20230907	200000	697554640	15960	15960	15960	15960	0
50	20230907	195900	697554640	15960	15960	15960	15960	0
51	20230907	195800	697554640	15960	15960	15960	15960	0
52	20230907	195700	697554640	15960	15960	15960	15960	0
53	20230907	195600	697554640	15960	15960	15960	15960	0
54	20230907	195500	697554640	15960	15960	15960	15960	0
55	20230907	195400	697554640	15960	15960	15960	15960	0
56	20230907	195300	697554640	15960	15960	15960	15960	0
57	20230907	195200	697554640	15960	15960	15960	15960	0
58	20230907	195100	697554640	15960	15960	15960	15960	0
59	20230907	195000	697554640	15960	15960	15960	15960	0
60	20230907	194900	697554640	15960	15960	15960	15960	0
61	20230907	194800	697554640	15960	15960	15960	15960	0
62	20230907	194700	697554640	15960	15960	15960	15960	312
63	20230907	194600	697554640	15960	15960	15960	15960	0
64	20230907	194500	697554640	15960	15960	15960	15960	0
65	20230907	194400	697554640	15960	15960	15960	15960	0
66	20230907	194300	697554640	15960	15960	15960	15960	0
67	20230907	194200	697554640	15960	15960	15960	15960	0
68	20230907	194100	697554640	15960	15960	15960	15960	0
69	20230907	194000	697554640	15960	15960	15960	15960	0
70	20230907	193900	697554640	15960	15960	15960	15960	0
71	20230907	193800	697554640	15960	15960	15960	15960	0
72	20230907	193700	697554640	15960	15960	15960	15960	0
73	20230907	193600	697554640	15960	15960	15960	15960	0
74	20230907	193500	697554640	15960	15960	15960	15960	0
75	20230907	193400	697554640	15960	15960	15960	15960	0
76	20230907	193300	697554640	15960	15960	15960	15960	0
77	20230907	193200	697554640	15960	15960	15960	15960	0
78	20230907	193100	697554640	15960	15960	15960	15960	0
79	20230907	193000	697554640	15960	15960	15960	15960	0
80	20230907	192900	697554640	15960	15960	15960	15960	0
81	20230907	192800	697554640	15960	15960	15960	15960	0
82	20230907	192700	697554640	15960	15960	15960	15960	0
83	20230907	192600	697554640	15960	15960	15960	15960	0
84	20230907	192500	697554640	15960	15960	15960	15960	0
85	20230907	192400	697554640	15960	15960	15960	15960	0
86	20230907	192300	697554640	15960	15960	15960	15960	0
87	20230907	192200	697554640	15960	15960	15960	15960	0
88	20230907	192100	697554640	15960	15960	15960	15960	0
89	20230907	192000	697554640	15960	15960	15960	15960	0
90	20230907	191900	697554640	15960	15960	15960	15960	0
91	20230907	191800	697554640	15960	15960	15960	15960	0
92	20230907	191700	697554640	15960	15960	15960	15960	312
93	20230907	191600	697554640	15960	15960	15960	15960	0
94	20230907	191500	697554640	15960	15960	15960	15960	0
95	20230907	191400	697554640	15960	15960	15960	15960	0
96	20230907	191300	697554640	15960	15960	15960	15960	0
97	20230907	191200	697554640	15960	15960	15960	15960	0
98	20230907	191100	697554640	15960	15960	15960	15960	0
99	20230907	191000	697554640	15960	15960	15960	15960	0
100	20230907	190900	697554640	15960	15960	15960	15960	0
101	20230907	190800	697554640	15960	15960	15960	15960	0
102	20230907	190700	697554640	15960	15960	15960	15960	0
103	20230907	190600	697554640	15960	15960	15960	15960	0
104	20230907	190500	697554640	15960	15960	15960	15960	0
105	20230907	190400	697554640	15960	15960	15960	15960	0
106	20230907	190300	697554640	15960	15960	15960	15960	0
107	20230907	190200	697554640	15960	15960	15960	15960	0
108	20230907	190100	697554640	15960	15960	15960	15960	0
109	20230907	190000	697554640	15960	15960	15960	15960	0
110	20230907	185900	697554640	15960	15960	15960	15960	0
111	20230907	185800	697554640	15960	15960	15960	15960	0
112	20230907	185700	697554640	15960	15960	15960	15960	0
113	20230907	185600	697554640	15960	15960	15960	15960	0
114	20230907	185500	697554640	15960	15960	15960	15960	0
115	20230907	185400	697554640	15960	15960	15960	15960	0
116	20230907	185300	697554640	15960	15960	15960	15960	0
117	20230907	185200	697554640	15960	15960	15960	15960	0
118	20230907	185100	697554640	15960	15960	15960	15960	0
119	20230907	185000	697554640	15960	15960	15960	15960	0
120	20230907	184900	697554640	15960	15960	15960	15960	0
121	20230907	184800	697554640	15960	15960	15960	15960	0
122	20230907	184700	697554640	15960	15960	15960	15960	312
123	20230907	184600	697554640	15960	15960	15960	15960	0
124	20230907	184500	697554640	15960	15960	15960	15960	0
125	20230907	184400	697554640	15960	15960	15960	15960	0
126	20230907	184300	697554640	15960	15960	15960	15960	0
127	20230907	184200	697554640	15960	15960	15960	15960	0
128	20230907	184100	697554640	15960	15960	15960	15960	0
129	20230907	184000	697554640	15960	15960	15960	15960	0
130	20230907	183900	697554640	15960	15960	15960	15960	0
131	20230907	183800	697554640	15960	15960	15960	15960	0
132	20230907	183700	697554640	15960	15960	15960	15960	0
133	20230907	183600	697554640	15960	15960	15960	15960	0
134	20230907	183500	697554640	15960	15960	15960	15960	0
135	20230907	183400	697554640	15960	15960	15960	15960	0
136	20230907	183300	697554640	15960	15960	15960	15960	0
137	20230907	183200	697554640	15960	15960	15960	15960	0
138	20230907	183100	697554640	15960	15960	15960	15960	0
139	20230907	183000	697554640	15960	15960	15960	15960	0
140	20230907	182900	697554640	15960	15960	15960	15960	0
141	20230907	182800	697554640	15960	15960	15960	15960	0
142	20230907	182700	697554640	15960	15960	15960	15960	0
143	20230907	182600	697554640	15960	15960	15960	15960	0
144	20230907	182500	697554640	15960	15960	15960	15960	0
145	20230907	182400	697554640	15960	15960	15960	15960	0
146	20230907	182300	697554640	15960	15960	15960	15960	0
147	20230907	182200	697554640	15960	15960	15960	15960	0
148	20230907	182100	697554640	15960	15960	15960	15960	0
149	20230907	182000	697554640	15960	15960	15960	15960	0
150	20230907	181900	697554640	15960	15960	15960	15960	0
151	20230907	181800	697554640	15960	15960	15960	15960	0
152	20230907	181700	697554640	15960	15960	15960	15960	312
153	20230907	181600	697554640	15960	15960	15960	15960	0
154	20230907	181500	697554640	15960	15960	15960	15960	0
155	20230907	181400	697554640	15960	15960	15960	15960	0
156	20230907	181300	697554640	15960	15960	15960	15960	0
157	20230907	181200	697554640	15960	15960	15960	15960	0
158	20230907	181100	697554640	15960	15960	15960	15960	0
159	20230907	181000	697554640	15960	15960	15960	15960	0
160	20230907	180900	697554640	15960	15960	15960	15960	0
161	20230907	180800	697554640	15960	15960	15960	15960	0
162	20230907	180700	697554640	15960	15960	15960	15960	0
163	20230907	180600	697554640	15960	15960	15960	15960	0
164	20230907	180500	697554640	15960	15960	15960	15960	0
165	20230907	180400	697554640	15960	15960	15960	15960	0
166	20230907	180300	697554640	15960	15960	15960	15960	0
167	20230907	180200	697554640	15960	15960	15960	15960	0
168	20230907	180100	697554640	15960	15960	15960	15960	0
169	20230907	180000	697554640	15960	15960	15960	15960	0
170	20230907	175900	697554640	15960	15960	15960	15960	0
171	20230907	175800	697554640	15960	15960	15960	15960	0
172	20230907	175700	697554640	15960	15960	15960	15960	0
173	20230907	175600	697554640	15960	15960	15960	15960	0
174	20230907	175500	697554640	15960	15960	15960	15960	0
175	20230907	175400	697554640	15960	15960	15960	15960	0
176	20230907	175300	697554640	15960	15960	15960	15960	0
177	20230907	175200	697554640	15960	15960	15960	15960	0
178	20230907	175100	697554640	15960	15960	15960	15960	0
179	20230907	175000	697554640	15960	15960	15960	15960	0
180	20230907	174900	697554640	15960	15960	15960	15960	0
181	20230907	174800	697554640	15960	15960	15960	15960	0
182	20230907	174700	697554640	15960	15960	15960	15960	312
183	20230907	174600	697554640	15960	15960	15960	15960	0
184	20230907	174500	697554640	15960	15960	15960	15960	0
185	20230907	174400	697554640	15960	15960	15960	15960	0
186	20230907	174300	697554640	15960	15960	15960	15960	0
187	20230907	174200	697554640	15960	15960	15960	15960	0
188	20230907	174100	697554640	15960	15960	15960	15960	0
189	20230907	174000	697554640	15960	15960	15960	15960	0
190	20230907	173900	697554640	15960	15960	15960	15960	0
191	20230907	173800	697554640	15960	15960	15960	15960	0
192	20230907	173700	697554640	15960	15960	15960	15960	0
193	20230907	173600	697554640	15960	15960	15960	15960	0
194	20230907	173500	697554640	15960	15960	15960	15960	0
195	20230907	173400	697554640	15960	15960	15960	15960	0
196	20230907	173300	697554640	15960	15960	15960	15960	0
197	20230907	173200	697554640	15960	15960	15960	15960	0
198	20230907	173100	697554640	15960	15960	15960	15960	0
199	20230907	173000	697554640	15960	15960	15960	15960	0
200	20230907	172900	697554640	15960	15960	15960	15960	0
201	20230907	172800	697554640	15960	15960	15960	15960	0
202	20230907	172700	697554640	15960	15960	15960	15960	0
203	20230907	172600	697554640	15960	15960	15960	15960	0
204	20230907	172500	697554640	15960	15960	15960	15960	0
205	20230907	172400	697554640	15960	15960	15960	15960	0
206	20230907	172300	697554640	15960	15960	15960	15960	0
207	20230907	172200	697554640	15960	15960	15960	15960	0
208	20230907	172100	697554640	15960	15960	15960	15960	0
209	20230907	172000	697554640	15960	15960	15960	15960	0
210	20230907	171900	697554640	15960	15960	15960	15960	0
211	20230907	171800	697554640	15960	15960	15960	15960	0
212	20230907	171700	697554640	15960	15960	15960	15960	312
213	20230907	171600	697554640	15960	15960	15960	15960	0
214	20230907	171500	697554640	15960	15960	15960	15960	0
215	20230907	171400	697554640	15960	15960	15960	15960	0
216	20230907	171300	697554640	15960	15960	15960	15960	0
217	20230907	171200	697554640	15960	15960	15960	15960	0
218	20230907	171100	697554640	15960	15960	15960	15960	0
219	20230907	171000	697554640	15960	15960	15960	15960	0
220	20230907	170900	697554640	15960	15960	15960	15960	0
221	20230907	170800	697554640	15960	15960	15960	15960	0
222	20230907	170700	697554640	15960	15960	15960	15960	0
223	20230907	170600	697554640	15960	15960	15960	15960	0
224	20230907	170500	697554640	15960	15960	15960	15960	0
225	20230907	170400	697554640	15960	15960	15960	15960	0
226	20230907	170300	697554640	15960	15960	15960	15960	0
227	20230907	170200	697554640	15960	15960	15960	15960	0
228	20230907	170100	697554640	15960	15960	15960	15960	0
229	20230907	170000	697554640	15960	15960	15960	15960	0
230	20230907	165900	697554640	15960	15960	15960	15960	0
231	20230907	165800	697554640	15960	15960	15960	15960	0
232	20230907	165700	697554640	15960	15960	15960	15960	0
233	20230907	165600	697554640	15960	15960	15960	15960	0
234	20230907	165500	697554640	15960	15960	15960	15960	0
235	20230907	165400	697554640	15960	15960	15960	15960	0
236	20230907	165300	697554640	15960	15960	15960	15960	0
237	20230907	165200	697554640	15960	15960	15960	15960	0
238	20230907	165100	697554640	15960	15960	15960	15960	0
239	20230907	165000	697554640	15960	15960	15960	15960	0
240	20230907	164900	697554640	15960	15960	15960	15960	0
241	20230907	164800	697554640	15960	15960	15960	15960	0
242	20230907	164700	697554640	15960	15960	15960	15960	312
243	20230907	164600	697554640	15960	15960	15960	15960	0
244	20230907	164500	697554640	15960	15960	15960	15960	0
245	20230907	164400	697554640	15960	15960	15960	15960	0
246	20230907	164300	697554640	15960	15960	15960	15960	0
247	20230907	164200	697554640	15960	15960	15960	15960	0
248	20230907	164100	697554640	15960	15960	15960	15960	0
249	20230907	164000	697554640	15960	15960	15960	15960	0
250	20230907	163900	697554640	15960	15960	15960	15960	0
251	20230907	163800	697554640	15960	15960	15960	15960	0
252	20230907	163700	697554640	15960	15960	15960	15960	0
253	20230907	163600	697554640	15960	15960	15960	15960	0
254	20230907	163500	697554640	15960	15960	15960	15960	0
255	20230907	163400	697554640	15960	15960	15960	15960	0
256	20230907	163300	697554640	15960	15960	15960	15960	0
257	20230907	163200	697554640	15960	15960	15960	15960	0
258	20230907	163100	697554640	15960	15960	15960	15960	0
259	20230907	163000	697554640	15960	15960	15960	15960	0
260	20230907	162900	697554640	15960	15960	15960	15960	0
261	20230907	162800	697554640	15960	15960	15960	15960	0
262	20230907	162700	697554640	15960	15960	15960	15960	0
263	20230907	162600	697554640	15960	15960	15960	15960	0
264	20230907	162500	697554640	15960	15960	15960	15960	0
265	20230907	162400	697554640	15960	15960	15960	15960	0
266	20230907	162300	697554640	15960	15960	15960	15960	0
267	20230907	162200	697554640	15960	15960	15960	15960	0
268	20230907	162100	697554640	15960	15960	15960	15960	0
269	20230907	162000	697554640	15960	15960	15960	15960	0
270	20230907	161900	697554640	15960	15960	15960	15960	0
271	20230907	161800	697554640	15960	15960	15960	15960	0
272	20230907	161700	697554640	15960	15960	15960	15960	312
273	20230907	161600	697554640	15960	15960	15960	15960	0
274	20230907	161500	697554640	15960	15960	15960	15960	0
275	20230907	161400	697554640	15960	15960	15960	15960	0
276	20230907	161300	697554640	15960	15960	15960	15960	0
277	20230907	161200	697554640	15960	15960	15960	15960	0
278	20230907	161100	697554640	15960	15960	15960	15960	0
279	20230907	161000	697554640	15960	15960	15960	15960	0
280	20230907	160900	697554640	15960	15960	15960	15960	0
281	20230907	160800	697554640	15960	15960	15960	15960	0
282	20230907	160700	697554640	15960	15960	15960	15960	0
283	20230907	160600	697554640	15960	15960	15960	15960	0
284	20230907	160500	697554640	15960	15960	15960	15960	0
285	20230907	160400	697554640	15960	15960	15960	15960	0
286	20230907	160300	697554640	15960	15960	15960	15960	0
287	20230907	160200	697554640	15960	15960	15960	15960	0
288	20230907	160100	697554640	15960	15960	15960	15960	0
289	20230907	160000	697554640	15960	15960	15960	15960	0
290	20230907	155900	697554640	15960	15960	15960	15960	0
291	20230907	155800	697554640	15960	15960	15960	15960	0
292	20230907	155700	697554640	15960	15960	15960	15960	0
293	20230907	155600	697554640	15960	15960	15960	15960	0
294	20230907	155500	697554640	15960	15960	15960	15960	0
295	20230907	155400	697554640	15960	15960	15960	15960	0
296	20230907	155300	697554640	15960	15960	15960	15960	0
297	20230907	155200	697554640	15960	15960	15960	15960	0
298	20230907	155100	697554640	15960	15960	15960	15960	0
299	20230907	155000	697554640	15960	15960	15960	15960	0
300	20230907	154900	697554640	15960	15960	15960	15960	0
301	20230907	154800	697554640	15960	15960	15960	15960	0
302	20230907	154700	697554640	15960	15960	15960	15960	312
303	20230907	154600	697554640	15960	15960	15960	15960	0
304	20230907	154500	697554640	15960	15960	15960	15960	0
305	20230907	154400	697554640	15960	15960	15960	15960	0
306	20230907	154300	697554640	15960	15960	15960	15960	0
307	20230907	154200	697554640	15960	15960	15960	15960	0
308	20230907	154100	697554640	15960	15960	15960	15960	0
309	20230907	154000	697554640	15960	15960	15960	15960	0
310	20230907	153900	697554640	15960	15960	15960	15960	0
311	20230907	153800	697554640	15960	15960	15960	15960	0
312	20230907	153700	697554640	15960	15960	15960	15960	0
313	20230907	153600	697554640	15960	15960	15960	15960	0
314	20230907	153500	697554640	15960	15960	15960	15960	0
315	20230907	153400	697554640	15960	15960	15960	15960	0
316	20230907	153300	697554640	15960	15960	15960	15960	0
317	20230907	153200	697554640	15960	15960	15960	15960	0
318	20230907	153100	697554640	15960	15960	15960	15960	0
319	20230907	153000	697554640	15960	15960	15960	15960	312
320	20230907	152900	692575120	15990	15990	15990	15990	0
321	20230907	152800	692575120	15990	15990	15990	15990	0
322	20230907	152700	692575120	15990	15990	15990	15990	0
323	20230907	152600	692575120	15990	15990	15990	15990	0
324	20230907	152500	692575120	15990	15990	15990	15990	0
325	20230907	152400	692575120	15990	15990	15990	15990	0
326	20230907	152300	692575120	15990	15990	15990	15990	0
327	20230907	152200	692575120	15990	15990	15990	15990	0
328	20230907	152100	692575120	15990	15990	15990	15990	0
329	20230907	152000	692575120	15990	15990	15990	15990	0
330	20230907	151900	692575120	15990	15820	15990	15820	818
331	20230907	151800	679550480	15820	15830	15830	15820	421
332	20230907	151700	672887120	15830	15830	15830	15830	0
333	20230907	151600	672887120	15830	15830	15830	15830	3
334	20230907	151500	672839630	15830	15830	15830	15830	0
335	20230907	151400	672839630	15830	15820	15830	15820	5
336	20230907	151300	672760520	15820	15820	15820	15820	0
337	20230907	151200	672760520	15820	15820	15820	15820	0
338	20230907	151100	672760520	15820	15810	15830	15810	16
339	20230907	151000	672507480	15810	15830	15830	15810	590
340	20230907	150900	663177580	15830	15830	15830	15830	0
341	20230907	150800	663177580	15830	15830	15830	15830	150
342	20230907	150700	660803080	15820	15820	15830	15820	1188
343	20230907	150600	642008030	15820	15820	15820	15820	50
344	20230907	150500	641217030	15820	15810	15820	15810	85
345	20230907	150400	639872530	15820	15820	15820	15820	121
346	20230907	150300	637958310	15830	15830	15830	15830	1
347	20230907	150200	637942480	15830	15830	15830	15830	0
348	20230907	150100	637942480	15830	15830	15830	15830	0
349	20230907	150000	637942480	15830	15820	15830	15820	97
350	20230907	145900	636407840	15820	15820	15820	15820	0
351	20230907	145800	636407840	15820	15810	15820	15810	110
352	20230907	145700	634668640	15790	15790	15790	15790	0
353	20230907	145600	634668640	15790	15790	15790	15790	0
354	20230907	145500	634668640	15790	15790	15790	15790	76
355	20230907	145400	633468600	15790	15790	15790	15790	0
356	20230907	145300	633468600	15790	15790	15790	15790	0
357	20230907	145200	633468600	15790	15820	15820	15790	61
358	20230907	145100	632503730	15820	15820	15820	15820	30
359	20230907	145000	632029130	15820	15790	15820	15780	53
360	20230907	144900	631191970	15790	15790	15790	15790	96
361	20230907	144800	629676130	15820	15820	15820	15820	0
362	20230907	144700	629676130	15820	15820	15820	15820	7
363	20230907	144600	629565390	15790	15790	15790	15790	0
364	20230907	144500	629565390	15790	15790	15790	15790	0
365	20230907	144400	629565390	15790	15800	15800	15790	178
366	20230907	144300	626753450	15840	15800	15840	15800	16
367	20230907	144200	626500250	15800	15800	15800	15800	0
368	20230907	144100	626500250	15800	15800	15800	15800	0
369	20230907	144000	626500250	15800	15800	15800	15800	0
370	20230907	143900	626500250	15800	15800	15800	15800	0
371	20230907	143800	626500250	15800	15800	15800	15800	99
372	20230907	143700	624936050	15800	15800	15800	15800	0
373	20230907	143600	624936050	15800	15790	15800	15790	25
374	20230907	143500	624541250	15800	15790	15800	15790	90
375	20230907	143400	623119850	15790	15800	15800	15790	4
376	20230907	143300	623056670	15800	15800	15800	15800	50
377	20230907	143200	622266670	15790	15790	15790	15790	0
378	20230907	143100	622266670	15790	15800	15800	15790	155
379	20230907	143000	619818720	15850	15850	15850	15850	1
380	20230907	142900	619802870	15850	15850	15850	15850	0
381	20230907	142800	619802870	15850	15850	15850	15850	0
382	20230907	142700	619802870	15850	15850	15850	15850	0
383	20230907	142600	619802870	15850	15850	15850	15850	0
384	20230907	142500	619802870	15850	15790	15850	15790	6
385	20230907	142400	619708070	15850	15790	15850	15790	48
386	20230907	142300	618948890	15790	15790	15790	15790	64
387	20230907	142200	617938330	15850	15850	15850	15850	0
388	20230907	142100	617938330	15850	15850	15850	15850	4
389	20230907	142000	617874930	15880	15880	15880	15880	0
390	20230907	141900	617874930	15880	15850	15880	15850	50
391	20230907	141800	617082400	15850	15850	15850	15850	0
392	20230907	141700	617082400	15850	15850	15850	15850	0
393	20230907	141600	617082400	15850	15850	15850	15850	0
394	20230907	141500	617082400	15850	15850	15850	15850	1
395	20230907	141400	617066550	15890	15890	15890	15890	0
396	20230907	141300	617066550	15890	15890	15890	15890	1
397	20230907	141200	617050660	15800	15850	15850	15780	2900
398	20230907	141100	571201520	15940	15940	15940	15940	0
399	20230907	141000	571201520	15940	15940	15940	15940	0
400	20230907	140900	571201520	15940	15850	15940	15850	2
401	20230907	140800	571169730	15940	15940	15940	15940	1
402	20230907	140700	571153790	15940	15940	15940	15940	1
403	20230907	140600	571137850	15840	15860	15860	15840	512
404	20230907	140500	563024440	15960	15850	15960	15850	7
405	20230907	140400	562913080	15960	15870	15960	15850	160
406	20230907	140300	560374890	15870	15870	15870	15870	3
407	20230907	140200	560327280	15870	15870	15870	15870	5
408	20230907	140100	560247930	15870	15870	15870	15870	0
409	20230907	140000	560247930	15870	15870	15870	15870	0
410	20230907	135900	560247930	15870	15870	15870	15870	66
411	20230907	135800	559200510	15870	15870	15870	15870	0
412	20230907	135700	559200510	15870	15870	15870	15870	60
413	20230907	135600	558248310	15870	15870	15870	15870	70
414	20230907	135500	557137410	15870	15870	15870	15870	0
415	20230907	135400	557137410	15870	15870	15870	15870	17
416	20230907	135300	556867620	15860	15860	15860	15860	0
417	20230907	135200	556867620	15860	15860	15860	15860	0
418	20230907	135100	556867620	15860	15860	15860	15860	0
419	20230907	135000	556867620	15860	15860	15860	15860	0
420	20230907	134900	556867620	15860	15870	15870	15860	50
421	20230907	134800	556074610	15860	15860	15860	15860	0
422	20230907	134700	556074610	15860	15870	15870	15860	300
423	20230907	134600	551314550	15900	15870	15900	15870	93
424	20230907	134500	549836750	15870	15870	15870	15870	0
425	20230907	134400	549836750	15870	15870	15870	15870	0
426	20230907	134300	549836750	15870	15870	15870	15870	0
427	20230907	134200	549836750	15870	15870	15870	15870	0
428	20230907	134100	549836750	15870	15870	15870	15870	126
429	20230907	134000	547837130	15890	15890	15890	15890	0
430	20230907	133900	547837130	15890	15890	15890	15890	721
431	20230907	133800	536380440	15870	15870	15870	15870	0
432	20230907	133700	536380440	15870	15890	15890	15870	341
433	20230907	133600	530968710	15890	15870	15890	15870	54
434	20230907	133500	530111710	15870	15870	15870	15870	30
435	20230907	133400	529635610	15870	15870	15870	15870	0
436	20230907	133300	529635610	15870	15870	15870	15870	74
437	20230907	133200	528461230	15890	15920	15920	15880	962
438	20230907	133100	513165590	16000	16000	16000	16000	0
439	20230907	133000	513165590	16000	16000	16000	16000	100
440	20230907	132900	511565590	15930	15930	15930	15930	0
441	20230907	132800	511565590	15930	15930	15930	15930	196
442	20230907	132700	508443310	16000	16000	16000	16000	0
443	20230907	132600	508443310	16000	16000	16000	16000	93
444	20230907	132500	506955310	16000	16000	16000	16000	1
445	20230907	132400	506939310	15930	15930	15930	15930	0
446	20230907	132300	506939310	15930	15930	15930	15930	55
447	20230907	132200	506063160	15930	16000	16000	15930	10
448	20230907	132100	505903470	16000	16000	16000	16000	0
449	20230907	132000	505903470	16000	16000	16000	16000	0
450	20230907	131900	505903470	16000	16000	16000	16000	0
451	20230907	131800	505903470	16000	16000	16000	16000	10
452	20230907	131700	505743470	16020	15930	16020	15930	9
453	20230907	131600	505599920	15930	15930	15930	15930	13
454	20230907	131500	505392830	15930	15940	15940	15930	92
455	20230907	131400	503927040	15940	15940	15940	15940	0
456	20230907	131300	503927040	15940	15960	15960	15940	1022
457	20230907	131200	487624930	15970	15980	15980	15970	86
458	20230907	131100	486251470	15980	15980	15980	15980	10
459	20230907	131000	486091670	16050	16050	16050	16050	0
460	20230907	130900	486091670	16050	16050	16050	16050	0
461	20230907	130800	486091670	16050	16050	16050	16050	41
462	20230907	130700	485433620	16050	16050	16050	16050	0
463	20230907	130600	485433620	16050	16050	16050	16050	1
464	20230907	130500	485417570	15960	15960	15960	15960	4
465	20230907	130400	485353730	15960	15960	15960	15960	16
466	20230907	130300	485098370	15960	15970	15970	15960	7
467	20230907	130200	484986640	15970	15970	15970	15970	19
468	20230907	130100	484683210	15970	15970	15970	15970	0
469	20230907	130000	484683210	15970	15960	15970	15960	207
470	20230907	125900	481379420	15970	16080	16080	15970	98
471	20230907	125800	479813810	16080	16080	16080	16080	0
472	20230907	125700	479813810	16080	16000	16080	16000	38
473	20230907	125600	479204570	15960	15960	15960	15960	100
474	20230907	125500	477608570	15950	15950	15950	15950	0
475	20230907	125400	477608570	15950	15950	15950	15950	0
476	20230907	125300	477608570	15950	15950	15950	15950	0
477	20230907	125200	477608570	15950	15950	15950	15950	2
478	20230907	125100	477576670	15950	15950	15950	15950	0
479	20230907	125000	477576670	15950	15950	15950	15950	0
480	20230907	124900	477576670	15950	15950	15950	15950	0
481	20230907	124800	477576670	15950	15950	15950	15950	1
482	20230907	124700	477560720	15950	15950	15950	15950	6
483	20230907	124600	477465020	15950	15950	15950	15950	0
484	20230907	124500	477465020	15950	15950	15950	15950	0
485	20230907	124400	477465020	15950	15950	15950	15950	0
486	20230907	124300	477465020	15950	15950	15950	15950	40
487	20230907	124200	476827020	16000	16000	16000	16000	55
488	20230907	124100	475947020	15950	15950	15950	15950	0
489	20230907	124000	475947020	15950	15950	15950	15950	0
490	20230907	123900	475947020	15950	15950	15950	15950	5
491	20230907	123800	475867270	15950	15950	15950	15950	0
492	20230907	123700	475867270	15950	15950	15950	15950	10
493	20230907	123600	475707770	15950	15950	15950	15950	0
494	20230907	123500	475707770	15950	15950	15950	15950	173
495	20230907	123400	472948420	15950	15950	15950	15950	60
496	20230907	123300	471991420	15950	15950	15950	15950	48
497	20230907	123200	471225820	15950	15950	15950	15950	13
498	20230907	123100	471018470	15950	15950	15950	15950	29
499	20230907	123000	470555920	15950	15960	15960	15950	144
500	20230907	122900	468257740	15960	15960	15960	15960	1
501	20230907	122800	468241780	15960	15960	15960	15960	0
502	20230907	122700	468241780	15960	15960	15960	15960	6
503	20230907	122600	468146020	15960	15960	15960	15960	4
504	20230907	122500	468082180	15960	15960	15960	15960	4
505	20230907	122400	468018340	16000	16000	16000	16000	6
506	20230907	122300	467922340	16000	16000	16000	16000	4
507	20230907	122200	467858340	16020	16020	16020	16020	0
508	20230907	122100	467858340	16020	16020	16020	16020	0
509	20230907	122000	467858340	16020	16020	16020	16020	0
510	20230907	121900	467858340	16020	16020	16020	16020	0
511	20230907	121800	467858340	16020	16020	16020	16020	0
512	20230907	121700	467858340	16020	16020	16020	16020	0
513	20230907	121600	467858340	16020	16020	16020	16020	0
514	20230907	121500	467858340	16020	16020	16020	16020	0
515	20230907	121400	467858340	16020	16020	16020	16020	1
516	20230907	121300	467842320	15950	15950	15950	15950	0
517	20230907	121200	467842320	15950	15950	15950	15950	0
518	20230907	121100	467842320	15950	15950	15950	15950	0
519	20230907	121000	467842320	15950	15950	15950	15950	0
520	20230907	120900	467842320	15950	15950	15950	15950	0
521	20230907	120800	467842320	15950	15950	15950	15950	40
522	20230907	120700	467204320	16000	16000	16000	16000	0
523	20230907	120600	467204320	16000	16000	16000	16000	0
524	20230907	120500	467204320	16000	16000	16000	16000	11
525	20230907	120400	467028320	16020	16020	16020	16020	0
526	20230907	120300	467028320	16020	16020	16020	16020	3
527	20230907	120200	466980260	16020	16020	16020	16020	0
528	20230907	120100	466980260	16020	16020	16020	16020	5
529	20230907	120000	466900160	16020	16020	16020	16020	0
530	20230907	115900	466900160	16020	16020	16020	16020	0
531	20230907	115800	466900160	16020	16020	16020	16020	0
532	20230907	115700	466900160	16020	16020	16020	16020	0
533	20230907	115600	466900160	16020	16020	16020	16020	0
534	20230907	115500	466900160	16020	16020	16020	16020	0
535	20230907	115400	466900160	16020	16020	16020	16020	2
536	20230907	115300	466868120	16020	16020	16020	16020	0
537	20230907	115200	466868120	16020	16020	16020	16020	1
538	20230907	115100	466852100	15940	15940	15940	15940	18
539	20230907	115000	466565180	15940	15940	15940	15940	0
540	20230907	114900	466565180	15940	15940	15940	15940	0
541	20230907	114800	466565180	15940	15940	15940	15940	0
542	20230907	114700	466565180	15940	15940	15940	15940	0
543	20230907	114600	466565180	15940	15940	15940	15940	133
544	20230907	114500	464445160	15940	15940	15940	15940	0
545	20230907	114400	464445160	15940	15980	15980	15940	91
546	20230907	114300	462993700	16000	16010	16010	16000	296
547	20230907	114200	458255840	16010	16020	16020	16010	16
548	20230907	114100	457999620	16020	16020	16020	16020	0
549	20230907	114000	457999620	16020	16020	16020	16020	1
550	20230907	113900	457983600	16120	16120	16120	16120	1
551	20230907	113800	457967480	16010	16010	16010	16010	0
552	20230907	113700	457967480	16010	16010	16010	16010	0
553	20230907	113600	457967480	16010	16010	16010	16010	0
554	20230907	113500	457967480	16010	16010	16010	16010	84
555	20230907	113400	456622640	16010	16020	16020	16010	330
556	20230907	113300	451336710	16020	16020	16020	16020	10
557	20230907	113200	451176510	16020	16020	16020	16020	0
558	20230907	113100	451176510	16020	16030	16030	16020	16
559	20230907	113000	450920180	16130	16010	16130	16010	60
560	20230907	112900	449953640	16010	16010	16010	16010	8
561	20230907	112800	449825560	16010	16010	16010	16010	0
562	20230907	112700	449825560	16010	16010	16010	16010	131
563	20230907	112600	447728250	16010	16010	16010	16010	0
564	20230907	112500	447728250	16010	16010	16010	16010	300
565	20230907	112400	442925250	16010	16010	16010	16010	0
566	20230907	112300	442925250	16010	16040	16040	16010	608
567	20230907	112200	433173140	16040	16040	16040	16040	7
568	20230907	112100	433060860	16040	16050	16060	16040	200
569	20230907	112000	429850880	16050	16050	16050	16050	394
570	20230907	111900	423527180	16060	16070	16070	16060	236
571	20230907	111800	419736020	16090	16090	16090	16090	1
572	20230907	111700	419719930	16060	16060	16060	16060	0
573	20230907	111600	419719930	16060	16070	16070	16060	5
574	20230907	111500	419639600	16160	16160	16160	16160	0
575	20230907	111400	419639600	16160	16160	16160	16160	0
576	20230907	111300	419639600	16160	16160	16160	16160	0
577	20230907	111200	419639600	16160	16160	16160	16160	0
578	20230907	111100	419639600	16160	16160	16160	16160	0
579	20230907	111000	419639600	16160	16160	16160	16160	3
580	20230907	110900	419591120	16160	16160	16160	16160	1
581	20230907	110800	419574960	16050	16050	16050	16050	1
582	20230907	110700	419558910	16160	16160	16160	16160	0
583	20230907	110600	419558910	16160	16160	16160	16160	0
584	20230907	110500	419558910	16160	16160	16160	16160	0
585	20230907	110400	419558910	16160	16160	16160	16160	1
586	20230907	110300	419542750	16050	16080	16080	16050	264
587	20230907	110200	415303350	16180	16180	16180	16180	0
588	20230907	110100	415303350	16180	16180	16180	16180	0
589	20230907	110000	415303350	16180	16080	16180	16080	7
590	20230907	105900	415190490	16080	16080	16080	16080	0
591	20230907	105800	415190490	16080	16080	16080	16080	164
592	20230907	105700	412553370	16080	16110	16110	16080	12
593	20230907	105600	412360380	16110	16110	16110	16110	4
594	20230907	105500	412295940	16170	16170	16170	16170	8
595	20230907	105400	412166580	16170	16150	16170	16150	2
596	20230907	105300	412134260	16160	16160	16160	16160	1
597	20230907	105200	412118100	16170	16170	16170	16170	2
598	20230907	105100	412085760	16170	16250	16250	16170	4
599	20230907	105000	412020910	16260	16250	16260	16250	322
600	20230907	104900	406787420	16250	16240	16250	16240	600
601	20230907	104800	397039290	16240	16220	16240	16220	910
602	20230907	104700	382272650	16230	16190	16230	16190	411
603	20230907	104600	375611430	16200	16070	16200	16070	164
604	20230907	104500	372966390	16070	16070	16070	16070	100
605	20230907	104400	371359390	16040	16040	16040	16040	50
606	20230907	104300	370557390	16150	16150	16150	16150	3
607	20230907	104200	370508940	16050	16050	16050	16050	652
608	20230907	104100	360044340	16050	16050	16050	16050	0
609	20230907	104000	360044340	16050	16050	16050	16050	0
610	20230907	103900	360044340	16050	16050	16050	16050	6
611	20230907	103800	359948040	16160	16050	16160	16050	3
612	20230907	103700	359899780	16170	16170	16170	16170	1
613	20230907	103600	359883610	16050	16050	16050	16050	0
614	20230907	103500	359883610	16050	16050	16050	16050	0
615	20230907	103400	359883610	16050	16210	16210	16050	17
616	20230907	103300	359609640	16220	16220	16220	16220	0
617	20230907	103200	359609640	16220	16200	16220	16200	1002
618	20230907	103100	343361320	16200	16190	16200	16190	400
619	20230907	103000	336883030	16200	16200	16200	16200	51
620	20230907	102900	336056830	16200	16000	16200	16000	852
621	20230907	102800	322299570	16030	16030	16030	16030	10
622	20230907	102700	322139270	16040	15970	16040	15970	200
623	20230907	102600	318942830	15970	15930	15970	15860	325
624	20230907	102500	313760470	15900	15900	15900	15900	95
625	20230907	102400	312249970	15900	15900	15900	15900	49
626	20230907	102300	311470870	15930	15930	15930	15930	20
627	20230907	102200	311152270	15940	15940	15940	15940	0
628	20230907	102100	311152270	15940	15940	15940	15940	0
629	20230907	102000	311152270	15940	15940	15940	15940	0
630	20230907	101900	311152270	15940	15940	15940	15940	2001
631	20230907	101800	279256330	15940	15940	15940	15940	0
632	20230907	101700	279256330	15940	15940	15940	15940	0
633	20230907	101600	279256330	15940	15870	15940	15830	750
634	20230907	101500	267345680	15850	15870	15870	15850	1592
635	20230907	101400	242102780	15860	15860	15860	15860	0
636	20230907	101300	242102780	15860	15860	15860	15860	0
637	20230907	101200	242102780	15860	15860	15860	15860	0
638	20230907	101100	242102780	15860	15860	15860	15860	10
639	20230907	101000	241944180	15880	15870	15880	15850	1472
640	20230907	100900	218608670	15920	15920	15920	15890	1267
641	20230907	100800	198459850	15930	15920	15930	15920	9
642	20230907	100700	198316560	15920	15930	15930	15920	150
643	20230907	100600	195927720	15920	15920	15920	15920	0
644	20230907	100500	195927720	15920	15920	15920	15920	0
645	20230907	100400	195927720	15920	15920	15920	15920	34
646	20230907	100300	195386440	15920	15920	15920	15920	37
647	20230907	100200	194797400	15920	15920	15920	15920	279
648	20230907	100100	190355720	15930	15930	15930	15930	250
649	20230907	100000	186373220	16000	16000	16000	16000	30
650	20230907	095900	185893220	15940	15940	15940	15930	331
651	20230907	095800	180619710	15940	15940	15940	15940	0
652	20230907	095700	180619710	15940	15950	15950	15940	217
653	20230907	095600	177159530	16000	16000	16000	16000	11
654	20230907	095500	176983530	16000	15950	16000	15950	7
655	20230907	095400	176871630	15950	15950	15950	15950	542
656	20230907	095300	168226730	15950	15960	15960	15950	581
657	20230907	095200	158957970	15960	15970	15970	15960	50
658	20230907	095100	158159670	15950	15950	15950	15950	310
659	20230907	095000	153215170	15950	16010	16010	15950	1587
660	20230907	094900	127841580	16010	16010	16010	16010	660
661	20230907	094800	117274980	16010	16220	16220	16010	517
662	20230907	094700	108988350	16230	16230	16230	16230	0
663	20230907	094600	108988350	16230	16230	16230	16230	0
664	20230907	094500	108988350	16230	16230	16230	16230	1
665	20230907	094400	108972120	16230	16230	16230	16230	6
666	20230907	094300	108874740	16250	16250	16250	16250	0
667	20230907	094200	108874740	16250	16250	16250	16250	0
668	20230907	094100	108874740	16250	16250	16250	16250	0
669	20230907	094000	108874740	16250	16250	16250	16250	5
670	20230907	093900	108793490	16270	16270	16270	16270	0
671	20230907	093800	108793490	16270	16250	16270	16250	386
672	20230907	093700	102514570	16250	15990	16250	15990	406
673	20230907	093600	95974070	16000	16000	16000	16000	54
674	20230907	093500	95110070	16000	16000	16000	16000	82
675	20230907	093400	93798070	16000	16000	16000	16000	114
676	20230907	093300	91974070	16100	16100	16100	16100	105
677	20230907	093200	90283570	16100	16000	16100	16000	21
678	20230907	093100	89947470	16000	16010	16010	16000	965
679	20230907	093000	74507380	16090	16090	16090	16090	83
680	20230907	092900	73171910	16110	16110	16110	16110	0
681	20230907	092800	73171910	16110	16110	16110	16110	0
682	20230907	092700	73171910	16110	16110	16110	16110	2
683	20230907	092600	73139690	16100	16110	16110	16010	35
684	20230907	092500	72578850	16010	16110	16110	16010	2
685	20230907	092400	72546730	16010	16020	16020	16010	34
686	20230907	092300	72002270	16000	16000	16000	16000	0
687	20230907	092200	72002270	16000	16000	16000	16000	0
688	20230907	092100	72002270	16000	16000	16000	16000	0
689	20230907	092000	72002270	16000	16000	16080	16000	392
690	20230907	091900	65707450	15990	15990	15990	15990	0
691	20230907	091800	65707450	15990	15990	15990	15990	1
692	20230907	091700	65691460	15990	16000	16000	15990	119
693	20230907	091600	63787560	16000	16000	16000	15940	219
694	20230907	091500	60290850	16080	16000	16080	16000	28
695	20230907	091400	59842770	16000	16000	16000	16000	13
696	20230907	091300	59634770	16000	15920	16010	15920	37
697	20230907	091200	59043470	15910	16090	16090	15910	981
698	20230907	091100	43342130	16140	16140	16140	16140	96
699	20230907	091000	41792690	16140	16140	16140	16140	137
700	20230907	090900	39581510	16250	16140	16250	16140	29
701	20230907	090800	39110840	16290	16140	16290	16140	161
702	20230907	090700	36500320	16140	16180	16190	16140	532
703	20230907	090600	27912350	16140	16150	16150	16140	229
704	20230907	090500	24215740	16150	16140	16190	16140	467
705	20230907	090400	16660640	16140	16080	16140	16080	23
706	20230907	090300	16290670	16080	16010	16080	16010	112
707	20230907	090200	14493140	15910	16010	16010	15910	101
708	20230907	090100	12885370	16020	16020	16020	16020	131
709	20230907	090000	10786750	16020	15900	16020	15900	577