KissMeData/178320/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200900	4037621720	15660	15660	15660	15660	3681
3	20230906	200800	4037621720	15660	15660	15660	15660	0
4	20230906	200700	4037621720	15660	15660	15660	15660	0
5	20230906	200600	4037621720	15660	15660	15660	15660	0
6	20230906	200500	4037621720	15660	15660	15660	15660	0
7	20230906	200400	4037621720	15660	15660	15660	15660	0
8	20230906	200300	4037621720	15660	15660	15660	15660	0
9	20230906	200200	4037621720	15660	15660	15660	15660	0
10	20230906	200100	4037621720	15660	15660	15660	15660	0
11	20230906	200000	4037621720	15660	15660	15660	15660	0
12	20230906	195900	4037621720	15660	15660	15660	15660	0
13	20230906	195800	4037621720	15660	15660	15660	15660	0
14	20230906	195700	4037621720	15660	15660	15660	15660	0
15	20230906	195600	4037621720	15660	15660	15660	15660	0
16	20230906	195500	4037621720	15660	15660	15660	15660	0
17	20230906	195400	4037621720	15660	15660	15660	15660	0
18	20230906	195300	4037621720	15660	15660	15660	15660	0
19	20230906	195200	4037621720	15660	15660	15660	15660	0
20	20230906	195100	4037621720	15660	15660	15660	15660	0
21	20230906	195000	4037621720	15660	15660	15660	15660	0
22	20230906	194900	4037621720	15660	15660	15660	15660	0
23	20230906	194800	4037621720	15660	15660	15660	15660	0
24	20230906	194700	4037621720	15660	15660	15660	15660	0
25	20230906	194600	4037621720	15660	15660	15660	15660	0
26	20230906	194500	4037621720	15660	15660	15660	15660	0
27	20230906	194400	4037621720	15660	15660	15660	15660	0
28	20230906	194300	4037621720	15660	15660	15660	15660	0
29	20230906	194200	4037621720	15660	15660	15660	15660	0
30	20230906	194100	4037621720	15660	15660	15660	15660	0
31	20230906	194000	4037621720	15660	15660	15660	15660	0
32	20230906	193900	4037621720	15660	15660	15660	15660	3681
33	20230906	193800	4037621720	15660	15660	15660	15660	0
34	20230906	193700	4037621720	15660	15660	15660	15660	0
35	20230906	193600	4037621720	15660	15660	15660	15660	0
36	20230906	193500	4037621720	15660	15660	15660	15660	0
37	20230906	193400	4037621720	15660	15660	15660	15660	0
38	20230906	193300	4037621720	15660	15660	15660	15660	0
39	20230906	193200	4037621720	15660	15660	15660	15660	0
40	20230906	193100	4037621720	15660	15660	15660	15660	0
41	20230906	193000	4037621720	15660	15660	15660	15660	0
42	20230906	192900	4037621720	15660	15660	15660	15660	0
43	20230906	192800	4037621720	15660	15660	15660	15660	0
44	20230906	192700	4037621720	15660	15660	15660	15660	0
45	20230906	192600	4037621720	15660	15660	15660	15660	0
46	20230906	192500	4037621720	15660	15660	15660	15660	0
47	20230906	192400	4037621720	15660	15660	15660	15660	0
48	20230906	192300	4037621720	15660	15660	15660	15660	0
49	20230906	192200	4037621720	15660	15660	15660	15660	0
50	20230906	192100	4037621720	15660	15660	15660	15660	0
51	20230906	192000	4037621720	15660	15660	15660	15660	0
52	20230906	191900	4037621720	15660	15660	15660	15660	0
53	20230906	191800	4037621720	15660	15660	15660	15660	0
54	20230906	191700	4037621720	15660	15660	15660	15660	0
55	20230906	191600	4037621720	15660	15660	15660	15660	0
56	20230906	191500	4037621720	15660	15660	15660	15660	0
57	20230906	191400	4037621720	15660	15660	15660	15660	0
58	20230906	191300	4037621720	15660	15660	15660	15660	0
59	20230906	191200	4037621720	15660	15660	15660	15660	0
60	20230906	191100	4037621720	15660	15660	15660	15660	0
61	20230906	191000	4037621720	15660	15660	15660	15660	0
62	20230906	190900	4037621720	15660	15660	15660	15660	3681
63	20230906	190800	4037621720	15660	15660	15660	15660	0
64	20230906	190700	4037621720	15660	15660	15660	15660	0
65	20230906	190600	4037621720	15660	15660	15660	15660	0
66	20230906	190500	4037621720	15660	15660	15660	15660	0
67	20230906	190400	4037621720	15660	15660	15660	15660	0
68	20230906	190300	4037621720	15660	15660	15660	15660	0
69	20230906	190200	4037621720	15660	15660	15660	15660	0
70	20230906	190100	4037621720	15660	15660	15660	15660	0
71	20230906	190000	4037621720	15660	15660	15660	15660	0
72	20230906	185900	4037621720	15660	15660	15660	15660	0
73	20230906	185800	4037621720	15660	15660	15660	15660	0
74	20230906	185700	4037621720	15660	15660	15660	15660	0
75	20230906	185600	4037621720	15660	15660	15660	15660	0
76	20230906	185500	4037621720	15660	15660	15660	15660	0
77	20230906	185400	4037621720	15660	15660	15660	15660	0
78	20230906	185300	4037621720	15660	15660	15660	15660	0
79	20230906	185200	4037621720	15660	15660	15660	15660	0
80	20230906	185100	4037621720	15660	15660	15660	15660	0
81	20230906	185000	4037621720	15660	15660	15660	15660	0
82	20230906	184900	4037621720	15660	15660	15660	15660	0
83	20230906	184800	4037621720	15660	15660	15660	15660	0
84	20230906	184700	4037621720	15660	15660	15660	15660	0
85	20230906	184600	4037621720	15660	15660	15660	15660	0
86	20230906	184500	4037621720	15660	15660	15660	15660	0
87	20230906	184400	4037621720	15660	15660	15660	15660	0
88	20230906	184300	4037621720	15660	15660	15660	15660	0
89	20230906	184200	4037621720	15660	15660	15660	15660	0
90	20230906	184100	4037621720	15660	15660	15660	15660	0
91	20230906	184000	4037621720	15660	15660	15660	15660	0
92	20230906	183900	4037621720	15660	15660	15660	15660	3681
93	20230906	183800	4037621720	15660	15660	15660	15660	0
94	20230906	183700	4037621720	15660	15660	15660	15660	0
95	20230906	183600	4037621720	15660	15660	15660	15660	0
96	20230906	183500	4037621720	15660	15660	15660	15660	0
97	20230906	183400	4037621720	15660	15660	15660	15660	0
98	20230906	183300	4037621720	15660	15660	15660	15660	0
99	20230906	183200	4037621720	15660	15660	15660	15660	0
100	20230906	183100	4037621720	15660	15660	15660	15660	0
101	20230906	183000	4037621720	15660	15660	15660	15660	0
102	20230906	182900	4037621720	15660	15660	15660	15660	0
103	20230906	182800	4037621720	15660	15660	15660	15660	0
104	20230906	182700	4037621720	15660	15660	15660	15660	0
105	20230906	182600	4037621720	15660	15660	15660	15660	0
106	20230906	182500	4037621720	15660	15660	15660	15660	0
107	20230906	182400	4037621720	15660	15660	15660	15660	0
108	20230906	182300	4037621720	15660	15660	15660	15660	0
109	20230906	182200	4037621720	15660	15660	15660	15660	0
110	20230906	182100	4037621720	15660	15660	15660	15660	0
111	20230906	182000	4037621720	15660	15660	15660	15660	0
112	20230906	181900	4037621720	15660	15660	15660	15660	0
113	20230906	181800	4037621720	15660	15660	15660	15660	0
114	20230906	181700	4037621720	15660	15660	15660	15660	0
115	20230906	181600	4037621720	15660	15660	15660	15660	0
116	20230906	181500	4037621720	15660	15660	15660	15660	0
117	20230906	181400	4037621720	15660	15660	15660	15660	0
118	20230906	181300	4037621720	15660	15660	15660	15660	0
119	20230906	181200	4037621720	15660	15660	15660	15660	0
120	20230906	181100	4037621720	15660	15660	15660	15660	0
121	20230906	181000	4037621720	15660	15660	15660	15660	0
122	20230906	180900	4037621720	15660	15660	15660	15660	3681
123	20230906	180800	4037621720	15660	15660	15660	15660	0
124	20230906	180700	4037621720	15660	15660	15660	15660	0
125	20230906	180600	4037621720	15660	15660	15660	15660	0
126	20230906	180500	4037621720	15660	15660	15660	15660	0
127	20230906	180400	4037621720	15660	15660	15660	15660	0
128	20230906	180300	4037621720	15660	15660	15660	15660	0
129	20230906	180200	4037621720	15660	15660	15660	15660	0
130	20230906	180100	4037621720	15660	15660	15660	15660	0
131	20230906	180000	4037621720	15660	15660	15660	15660	0
132	20230906	175900	4037621720	15660	15660	15660	15660	0
133	20230906	175800	4037621720	15660	15660	15660	15660	0
134	20230906	175700	4037621720	15660	15660	15660	15660	0
135	20230906	175600	4037621720	15660	15660	15660	15660	0
136	20230906	175500	4037621720	15660	15660	15660	15660	0
137	20230906	175400	4037621720	15660	15660	15660	15660	0
138	20230906	175300	4037621720	15660	15660	15660	15660	0
139	20230906	175200	4037621720	15660	15660	15660	15660	0
140	20230906	175100	4037621720	15660	15660	15660	15660	0
141	20230906	175000	4037621720	15660	15660	15660	15660	0
142	20230906	174900	4037621720	15660	15660	15660	15660	0
143	20230906	174800	4037621720	15660	15660	15660	15660	0
144	20230906	174700	4037621720	15660	15660	15660	15660	0
145	20230906	174600	4037621720	15660	15660	15660	15660	0
146	20230906	174500	4037621720	15660	15660	15660	15660	0
147	20230906	174400	4037621720	15660	15660	15660	15660	0
148	20230906	174300	4037621720	15660	15660	15660	15660	0
149	20230906	174200	4037621720	15660	15660	15660	15660	0
150	20230906	174100	4037621720	15660	15660	15660	15660	0
151	20230906	174000	4037621720	15660	15660	15660	15660	0
152	20230906	173900	4037621720	15660	15660	15660	15660	3681
153	20230906	173800	4037621720	15660	15660	15660	15660	0
154	20230906	173700	4037621720	15660	15660	15660	15660	0
155	20230906	173600	4037621720	15660	15660	15660	15660	0
156	20230906	173500	4037621720	15660	15660	15660	15660	0
157	20230906	173400	4037621720	15660	15660	15660	15660	0
158	20230906	173300	4037621720	15660	15660	15660	15660	0
159	20230906	173200	4037621720	15660	15660	15660	15660	0
160	20230906	173100	4037621720	15660	15660	15660	15660	0
161	20230906	173000	4037621720	15660	15660	15660	15660	0
162	20230906	172900	4037621720	15660	15660	15660	15660	0
163	20230906	172800	4037621720	15660	15660	15660	15660	0
164	20230906	172700	4037621720	15660	15660	15660	15660	0
165	20230906	172600	4037621720	15660	15660	15660	15660	0
166	20230906	172500	4037621720	15660	15660	15660	15660	0
167	20230906	172400	4037621720	15660	15660	15660	15660	0
168	20230906	172300	4037621720	15660	15660	15660	15660	0
169	20230906	172200	4037621720	15660	15660	15660	15660	0
170	20230906	172100	4037621720	15660	15660	15660	15660	0
171	20230906	172000	4037621720	15660	15660	15660	15660	0
172	20230906	171900	4037621720	15660	15660	15660	15660	0
173	20230906	171800	4037621720	15660	15660	15660	15660	0
174	20230906	171700	4037621720	15660	15660	15660	15660	0
175	20230906	171600	4037621720	15660	15660	15660	15660	0
176	20230906	171500	4037621720	15660	15660	15660	15660	0
177	20230906	171400	4037621720	15660	15660	15660	15660	0
178	20230906	171300	4037621720	15660	15660	15660	15660	0
179	20230906	171200	4037621720	15660	15660	15660	15660	0
180	20230906	171100	4037621720	15660	15660	15660	15660	0
181	20230906	171000	4037621720	15660	15660	15660	15660	0
182	20230906	170900	4037621720	15660	15660	15660	15660	3681
183	20230906	170800	4037621720	15660	15660	15660	15660	0
184	20230906	170700	4037621720	15660	15660	15660	15660	0
185	20230906	170600	4037621720	15660	15660	15660	15660	0
186	20230906	170500	4037621720	15660	15660	15660	15660	0
187	20230906	170400	4037621720	15660	15660	15660	15660	0
188	20230906	170300	4037621720	15660	15660	15660	15660	0
189	20230906	170200	4037621720	15660	15660	15660	15660	0
190	20230906	170100	4037621720	15660	15660	15660	15660	0
191	20230906	170000	4037621720	15660	15660	15660	15660	0
192	20230906	165900	4037621720	15660	15660	15660	15660	0
193	20230906	165800	4037621720	15660	15660	15660	15660	0
194	20230906	165700	4037621720	15660	15660	15660	15660	0
195	20230906	165600	4037621720	15660	15660	15660	15660	0
196	20230906	165500	4037621720	15660	15660	15660	15660	0
197	20230906	165400	4037621720	15660	15660	15660	15660	0
198	20230906	165300	4037621720	15660	15660	15660	15660	0
199	20230906	165200	4037621720	15660	15660	15660	15660	0
200	20230906	165100	4037621720	15660	15660	15660	15660	0
201	20230906	165000	4037621720	15660	15660	15660	15660	0
202	20230906	164900	4037621720	15660	15660	15660	15660	0
203	20230906	164800	4037621720	15660	15660	15660	15660	0
204	20230906	164700	4037621720	15660	15660	15660	15660	0
205	20230906	164600	4037621720	15660	15660	15660	15660	0
206	20230906	164500	4037621720	15660	15660	15660	15660	0
207	20230906	164400	4037621720	15660	15660	15660	15660	0
208	20230906	164300	4037621720	15660	15660	15660	15660	0
209	20230906	164200	4037621720	15660	15660	15660	15660	0
210	20230906	164100	4037621720	15660	15660	15660	15660	0
211	20230906	164000	4037621720	15660	15660	15660	15660	0
212	20230906	163900	4037621720	15660	15660	15660	15660	3681
213	20230906	163800	4037621720	15660	15660	15660	15660	0
214	20230906	163700	4037621720	15660	15660	15660	15660	0
215	20230906	163600	4037621720	15660	15660	15660	15660	0
216	20230906	163500	4037621720	15660	15660	15660	15660	0
217	20230906	163400	4037621720	15660	15660	15660	15660	0
218	20230906	163300	4037621720	15660	15660	15660	15660	0
219	20230906	163200	4037621720	15660	15660	15660	15660	0
220	20230906	163100	4037621720	15660	15660	15660	15660	0
221	20230906	163000	4037621720	15660	15660	15660	15660	0
222	20230906	162900	4037621720	15660	15660	15660	15660	0
223	20230906	162800	4037621720	15660	15660	15660	15660	0
224	20230906	162700	4037621720	15660	15660	15660	15660	0
225	20230906	162600	4037621720	15660	15660	15660	15660	0
226	20230906	162500	4037621720	15660	15660	15660	15660	0
227	20230906	162400	4037621720	15660	15660	15660	15660	0
228	20230906	162300	4037621720	15660	15660	15660	15660	0
229	20230906	162200	4037621720	15660	15660	15660	15660	0
230	20230906	162100	4037621720	15660	15660	15660	15660	0
231	20230906	162000	4037621720	15660	15660	15660	15660	0
232	20230906	161900	4037621720	15660	15660	15660	15660	0
233	20230906	161800	4037621720	15660	15660	15660	15660	0
234	20230906	161700	4037621720	15660	15660	15660	15660	0
235	20230906	161600	4037621720	15660	15660	15660	15660	0
236	20230906	161500	4037621720	15660	15660	15660	15660	0
237	20230906	161400	4037621720	15660	15660	15660	15660	0
238	20230906	161300	4037621720	15660	15660	15660	15660	0
239	20230906	161200	4037621720	15660	15660	15660	15660	0
240	20230906	161100	4037621720	15660	15660	15660	15660	0
241	20230906	161000	4037621720	15660	15660	15660	15660	0
242	20230906	160900	4037621720	15660	15660	15660	15660	3681
243	20230906	160800	4037621720	15660	15660	15660	15660	0
244	20230906	160700	4037621720	15660	15660	15660	15660	0
245	20230906	160600	4037621720	15660	15660	15660	15660	0
246	20230906	160500	4037621720	15660	15660	15660	15660	0
247	20230906	160400	4037621720	15660	15660	15660	15660	0
248	20230906	160300	4037621720	15660	15660	15660	15660	0
249	20230906	160200	4037621720	15660	15660	15660	15660	0
250	20230906	160100	4037621720	15660	15660	15660	15660	0
251	20230906	160000	4037621720	15660	15660	15660	15660	0
252	20230906	155900	4037621720	15660	15660	15660	15660	0
253	20230906	155800	4037621720	15660	15660	15660	15660	0
254	20230906	155700	4037621720	15660	15660	15660	15660	0
255	20230906	155600	4037621720	15660	15660	15660	15660	0
256	20230906	155500	4037621720	15660	15660	15660	15660	0
257	20230906	155400	4037621720	15660	15660	15660	15660	0
258	20230906	155300	4037621720	15660	15660	15660	15660	0
259	20230906	155200	4037621720	15660	15660	15660	15660	0
260	20230906	155100	4037621720	15660	15660	15660	15660	0
261	20230906	155000	4037621720	15660	15660	15660	15660	0
262	20230906	154900	4037621720	15660	15660	15660	15660	0
263	20230906	154800	4037621720	15660	15660	15660	15660	0
264	20230906	154700	4037621720	15660	15660	15660	15660	0
265	20230906	154600	4037621720	15660	15660	15660	15660	0
266	20230906	154500	4037621720	15660	15660	15660	15660	0
267	20230906	154400	4037621720	15660	15660	15660	15660	0
268	20230906	154300	4037621720	15660	15660	15660	15660	0
269	20230906	154200	4037621720	15660	15660	15660	15660	0
270	20230906	154100	4037621720	15660	15660	15660	15660	0
271	20230906	154000	4037621720	15660	15660	15660	15660	0
272	20230906	153900	4037621720	15660	15660	15660	15660	3681
273	20230906	153800	4037621720	15660	15660	15660	15660	0
274	20230906	153700	4037621720	15660	15660	15660	15660	0
275	20230906	153600	4037621720	15660	15660	15660	15660	0
276	20230906	153500	4037621720	15660	15660	15660	15660	0
277	20230906	153400	4037621720	15660	15660	15660	15660	0
278	20230906	153300	4037621720	15660	15660	15660	15660	0
279	20230906	153200	4037621720	15660	15660	15660	15660	0
280	20230906	153100	4037621720	15660	15660	15660	15660	0
281	20230906	153000	4037621720	15660	15660	15660	15660	3681
282	20230906	152900	3979977260	15660	15660	15660	15660	0
283	20230906	152800	3979977260	15660	15660	15660	15660	0
284	20230906	152700	3979977260	15660	15660	15660	15660	0
285	20230906	152600	3979977260	15660	15660	15660	15660	0
286	20230906	152500	3979977260	15660	15660	15660	15660	0
287	20230906	152400	3979977260	15660	15660	15660	15660	0
288	20230906	152300	3979977260	15660	15660	15660	15660	0
289	20230906	152200	3979977260	15660	15660	15660	15660	0
290	20230906	152100	3979977260	15660	15660	15660	15660	0
291	20230906	152000	3979977260	15660	15660	15660	15660	0
292	20230906	151900	3979977260	15660	15650	15660	15650	291
293	20230906	151800	3975422090	15660	15660	15660	15650	295
294	20230906	151700	3970803380	15660	15660	15660	15650	747
295	20230906	151600	3959110850	15660	15650	15660	15650	1118
296	20230906	151500	3941612730	15660	15650	15660	15650	2172
297	20230906	151400	3907613810	15660	15670	15680	15660	1687
298	20230906	151300	3881191540	15670	15670	15670	15660	1263
299	20230906	151200	3861411130	15670	15670	15670	15660	1267
300	20230906	151100	3841560420	15660	15670	15670	15660	967
301	20230906	151000	3826414620	15670	15670	15680	15660	416
302	20230906	150900	3819896420	15670	15670	15680	15660	395
303	20230906	150800	3813707650	15670	15660	15680	15660	677
304	20230906	150700	3803099620	15660	15670	15670	15660	646
305	20230906	150600	3792980070	15670	15680	15680	15660	620
306	20230906	150500	3783263150	15680	15680	15680	15670	1111
307	20230906	150400	3765848770	15680	15680	15680	15670	513
308	20230906	150300	3757807420	15670	15680	15680	15670	1140
309	20230906	150200	3739936700	15680	15680	15680	15670	481
310	20230906	150100	3732396790	15680	15680	15680	15670	456
311	20230906	150000	3725249390	15680	15680	15680	15670	531
312	20230906	145900	3716926120	15670	15680	15690	15670	954
313	20230906	145800	3701969580	15690	15680	15690	15680	219
314	20230906	145700	3698535570	15680	15680	15680	15670	803
315	20230906	145600	3685948560	15680	15680	15680	15670	945
316	20230906	145500	3671138610	15680	15680	15680	15670	991
317	20230906	145400	3655606880	15680	15670	15690	15670	374
318	20230906	145300	3649744070	15690	15690	15700	15680	747
319	20230906	145200	3638027030	15700	15700	15740	15690	857
320	20230906	145100	3624574470	15700	15710	15710	15700	337
321	20230906	145000	3619282330	15710	15690	15750	15690	1164
322	20230906	144900	3600993390	15700	15700	15700	15680	687
323	20230906	144800	3590212750	15680	15670	15700	15670	822
324	20230906	144700	3577322940	15680	15680	15680	15670	898
325	20230906	144600	3563248490	15670	15670	15680	15670	580
326	20230906	144500	3554157240	15680	15680	15680	15670	445
327	20230906	144400	3547181940	15680	15690	15690	15670	422
328	20230906	144300	3540566950	15700	15700	15700	15680	936
329	20230906	144200	3525885230	15680	15680	15700	15680	760
330	20230906	144100	3513962840	15700	15690	15700	15680	1717
331	20230906	144000	3487022490	15680	15690	15690	15680	872
332	20230906	143900	3473344820	15680	15690	15690	15680	908
333	20230906	143800	3459104500	15690	15690	15700	15680	761
334	20230906	143700	3447163450	15690	15690	15690	15680	994
335	20230906	143600	3431568650	15700	15690	15700	15690	817
336	20230906	143500	3418746660	15690	15690	15700	15680	5508
337	20230906	143400	3332365900	15690	15700	15700	15680	1473
338	20230906	143300	3309257950	15700	15710	15720	15690	3245
339	20230906	143200	3258308530	15710	15720	15740	15710	3198
340	20230906	143100	3208029280	15730	15730	15740	15730	535
341	20230906	143000	3199613720	15740	15740	15740	15730	232
342	20230906	142900	3195962690	15740	15740	15750	15740	682
343	20230906	142800	3185225120	15740	15750	15750	15740	358
344	20230906	142700	3179587070	15740	15750	15750	15740	300
345	20230906	142600	3174862090	15750	15750	15750	15740	282
346	20230906	142500	3170421580	15750	15750	15750	15740	285
347	20230906	142400	3165933070	15740	15750	15750	15740	189
348	20230906	142300	3162956800	15750	15740	15750	15740	444
349	20230906	142200	3155966780	15740	15740	15740	15730	376
350	20230906	142100	3150051600	15730	15730	15740	15720	970
351	20230906	142000	3134794000	15730	15740	15750	15730	1018
352	20230906	141900	3118769670	15740	15740	15750	15720	2091
353	20230906	141800	3085875050	15730	15730	15740	15730	757
354	20230906	141700	3073967420	15730	15730	15730	15720	501
355	20230906	141600	3066086770	15730	15730	15730	15720	473
356	20230906	141500	3058648180	15730	15720	15730	15720	486
357	20230906	141400	3051003860	15730	15720	15730	15710	439
358	20230906	141300	3044103440	15730	15720	15730	15720	333
359	20230906	141200	3038866210	15730	15720	15730	15710	1653
360	20230906	141100	3012895820	15730	15730	15730	15720	298
361	20230906	141000	3008209150	15730	15730	15730	15720	327
362	20230906	140900	3003066570	15730	15730	15730	15720	269
363	20230906	140800	2998835790	15720	15730	15730	15720	441
364	20230906	140700	2991902000	15730	15740	15740	15730	190
365	20230906	140600	2988913290	15740	15730	15740	15730	476
366	20230906	140500	2981422970	15740	15740	15740	15740	145
367	20230906	140400	2979140670	15740	15740	15740	15740	254
368	20230906	140300	2975142710	15730	15740	15740	15730	324
369	20230906	140200	2970046130	15730	15730	15740	15730	804
370	20230906	140100	2957395010	15730	15730	15740	15730	713
371	20230906	140000	2946176500	15740	15750	15750	15730	268
372	20230906	135900	2941956810	15750	15740	15750	15740	102
373	20230906	135800	2940350380	15750	15750	15750	15740	369
374	20230906	135700	2934540380	15750	15740	15750	15740	153
375	20230906	135600	2932131270	15750	15750	15750	15740	2309
376	20230906	135500	2895769020	15760	15750	15760	15750	1167
377	20230906	135400	2877388700	15750	15750	15760	15750	553
378	20230906	135300	2868678860	15750	15760	15760	15750	569
379	20230906	135200	2859717040	15760	15760	15760	15750	60
380	20230906	135100	2858772010	15760	15760	15760	15750	18
381	20230906	135000	2858488390	15750	15760	15760	15750	233
382	20230906	134900	2854818550	15750	15750	15760	15750	155
383	20230906	134800	2852377230	15750	15760	15760	15750	357
384	20230906	134700	2846754410	15750	15750	15760	15750	198
385	20230906	134600	2843635900	15760	15750	15760	15750	36
386	20230906	134500	2843068810	15750	15750	15760	15750	2289
387	20230906	134400	2807016500	15750	15750	15760	15750	146
388	20230906	134300	2804716920	15760	15760	15760	15750	197
389	20230906	134200	2801612800	15750	15750	15760	15750	1535
390	20230906	134100	2777436530	15760	15750	15760	15750	66
391	20230906	134000	2776396960	15750	15750	15760	15750	14
392	20230906	133900	2776176380	15750	15750	15760	15750	154
393	20230906	133800	2773750100	15750	15750	15760	15750	14933
394	20230906	133700	2538555240	15750	15760	15760	15750	829
395	20230906	133600	2525497860	15760	15750	15760	15750	7
396	20230906	133500	2525387600	15760	15750	15760	15750	623
397	20230906	133400	2515574740	15750	15750	15760	15750	274
398	20230906	133300	2511259160	15750	15750	15760	15750	887
399	20230906	133200	2497288700	15750	15760	15760	15750	293
400	20230906	133100	2492673840	15750	15750	15760	15750	67
401	20230906	133000	2491618580	15750	15750	15760	15750	57
402	20230906	132900	2490720750	15750	15750	15760	15750	174
403	20230906	132800	2487980180	15750	15760	15760	15750	148
404	20230906	132700	2485649090	15750	15750	15760	15750	123
405	20230906	132600	2483711740	15750	15750	15760	15750	830
406	20230906	132500	2470637850	15750	15750	15760	15750	512
407	20230906	132400	2462573780	15750	15750	15760	15750	275
408	20230906	132300	2458242330	15750	15750	15760	15750	75
409	20230906	132200	2457061020	15750	15750	15760	15750	55
410	20230906	132100	2456194700	15760	15750	15760	15750	106
411	20230906	132000	2454524880	15750	15750	15760	15750	468
412	20230906	131900	2447153810	15750	15750	15760	15750	326
413	20230906	131800	2442017850	15750	15750	15760	15750	76
414	20230906	131700	2440820720	15750	15760	15760	15750	975
415	20230906	131600	2425461190	15750	15760	15760	15750	722
416	20230906	131500	2414082500	15760	15760	15770	15750	1581
417	20230906	131400	2389164750	15750	15750	15760	15750	13
418	20230906	131300	2388959930	15750	15750	15760	15750	90
419	20230906	131200	2387542370	15750	15760	15760	15750	44
420	20230906	131100	2386848990	15750	15750	15750	15750	6
421	20230906	131000	2386754490	15760	15760	15760	15750	195
422	20230906	130900	2383683110	15760	15760	15760	15750	60
423	20230906	130800	2382737540	15760	15760	15770	15760	13
424	20230906	130700	2382532600	15760	15770	15770	15760	96
425	20230906	130600	2381019570	15770	15760	15770	15760	349
426	20230906	130500	2375519240	15760	15760	15760	15760	146
427	20230906	130400	2373218280	15770	15760	15770	15760	805
428	20230906	130300	2360530510	15760	15770	15770	15760	60
429	20230906	130200	2359584780	15770	15770	15770	15770	49
430	20230906	130100	2358812050	15770	15780	15780	15770	68
431	20230906	130000	2357739510	15770	15780	15780	15770	120
432	20230906	125900	2355847100	15780	15770	15780	15770	115
433	20230906	125800	2354033490	15780	15770	15780	15770	18
434	20230906	125700	2353749570	15770	15780	15780	15770	21
435	20230906	125600	2353418300	15770	15770	15780	15770	287
436	20230906	125500	2348892050	15770	15780	15780	15770	598
437	20230906	125400	2339459010	15790	15790	15790	15790	26
438	20230906	125300	2339048470	15790	15790	15790	15780	108
439	20230906	125200	2337343160	15780	15780	15780	15780	217
440	20230906	125100	2333918900	15790	15800	15800	15790	46
441	20230906	125000	2333192480	15790	15790	15790	15790	60
442	20230906	124900	2332245080	15800	15790	15800	15790	14
443	20230906	124800	2332023960	15800	15800	15800	15800	36
444	20230906	124700	2331455160	15800	15800	15800	15790	67
445	20230906	124600	2330396660	15800	15790	15800	15780	645
446	20230906	124500	2320214090	15790	15780	15790	15780	562
447	20230906	124400	2311345710	15780	15770	15780	15770	223
448	20230906	124300	2307827270	15780	15770	15780	15770	420
449	20230906	124200	2301203670	15770	15790	15790	15770	440
450	20230906	124100	2294261390	15790	15800	15800	15780	108
451	20230906	124000	2292556650	15800	15800	15800	15800	6
452	20230906	123900	2292461850	15800	15800	15800	15800	1
453	20230906	123800	2292446050	15800	15800	15800	15790	20
454	20230906	123700	2292130150	15790	15780	15790	15780	1848
455	20230906	123600	2262950400	15780	15780	15780	15780	234
456	20230906	123500	2259257880	15780	15780	15790	15780	2034
457	20230906	123400	2227148780	15780	15780	15780	15760	309
458	20230906	123300	2222275050	15780	15780	15780	15780	18
459	20230906	123200	2221991010	15780	15770	15780	15770	17
460	20230906	123100	2221722910	15780	15760	15780	15760	441
461	20230906	123000	2214771500	15760	15770	15780	15760	166
462	20230906	122900	2212154290	15780	15780	15780	15780	21
463	20230906	122800	2211822910	15780	15780	15780	15780	6
464	20230906	122700	2211728230	15780	15780	15780	15780	76
465	20230906	122600	2210528950	15780	15780	15780	15770	30
466	20230906	122500	2210055780	15770	15770	15770	15770	135
467	20230906	122400	2207926830	15770	15770	15770	15760	271
468	20230906	122300	2203653720	15770	15780	15780	15770	17
469	20230906	122200	2203385520	15780	15770	15780	15770	81
470	20230906	122100	2202108140	15770	15780	15780	15770	70
471	20230906	122000	2201004170	15780	15780	15780	15780	7
472	20230906	121900	2200893710	15780	15780	15780	15780	100
473	20230906	121800	2199315710	15780	15780	15780	15780	6
474	20230906	121700	2199221030	15780	15770	15780	15770	424
475	20230906	121600	2192534480	15770	15760	15770	15760	102
476	20230906	121500	2190926890	15770	15770	15770	15770	50
477	20230906	121400	2190138390	15770	15760	15770	15750	103
478	20230906	121300	2188515630	15760	15760	15760	15750	82
479	20230906	121200	2187223880	15760	15760	15760	15760	6
480	20230906	121100	2187129320	15770	15760	15770	15750	502
481	20230906	121000	2179221880	15760	15760	15760	15760	764
482	20230906	120900	2167181240	15760	15760	15760	15760	109
483	20230906	120800	2165463400	15760	15760	15760	15750	404
484	20230906	120700	2159097090	15760	15760	15760	15760	7
485	20230906	120600	2158986770	15760	15760	15760	15760	137
486	20230906	120500	2156827650	15760	15760	15760	15760	141
487	20230906	120400	2154605490	15760	15760	15770	15760	749
488	20230906	120300	2142799730	15760	15760	15760	15760	152
489	20230906	120200	2140404210	15760	15770	15770	15760	30
490	20230906	120100	2139931340	15760	15760	15770	15760	148
491	20230906	120000	2137598800	15770	15760	15770	15760	8
492	20230906	115900	2137472650	15770	15770	15770	15770	6
493	20230906	115800	2137378030	15760	15760	15760	15760	5
494	20230906	115700	2137299230	15770	15770	15770	15770	7
495	20230906	115600	2137188840	15760	15780	15780	15760	65
496	20230906	115500	2136164250	15770	15760	15770	15760	89
497	20230906	115400	2134760860	15760	15780	15790	15760	120
498	20230906	115300	2132869310	15790	15790	15790	15790	10
499	20230906	115200	2132711410	15800	15770	15800	15760	1168
500	20230906	115100	2114287030	15770	15770	15770	15760	29
501	20230906	115000	2113829750	15760	15780	15780	15760	694
502	20230906	114900	2102886060	15780	15780	15790	15780	110
503	20230906	114800	2101150200	15780	15780	15780	15780	2
504	20230906	114700	2101118640	15790	15790	15790	15790	8
505	20230906	114600	2100992320	15790	15780	15790	15780	197
506	20230906	114500	2097883600	15780	15790	15790	15780	10
507	20230906	114400	2097725710	15800	15790	15800	15790	310
508	20230906	114300	2092829320	15790	15790	15790	15790	26
509	20230906	114200	2092418780	15790	15800	15800	15790	137
510	20230906	114100	2090254280	15790	15790	15790	15790	307
511	20230906	114000	2085406750	15800	15800	15800	15790	247
512	20230906	113900	2081504270	15800	15800	15800	15800	6
513	20230906	113800	2081409470	15800	15800	15800	15800	8
514	20230906	113700	2081283070	15790	15790	15790	15790	0
515	20230906	113600	2081283070	15790	15790	15800	15790	279
516	20230906	113500	2076877600	15790	15790	15790	15790	56
517	20230906	113400	2075993360	15790	15810	15810	15790	629
518	20230906	113300	2066055170	15810	15800	15810	15800	217
519	20230906	113200	2062626400	15810	15810	15810	15800	66
520	20230906	113100	2061583390	15810	15810	15810	15810	25
521	20230906	113000	2061188140	15810	15770	15820	15770	2855
522	20230906	112900	2016126130	15770	15770	15770	15770	19
523	20230906	112800	2015826500	15770	15770	15770	15770	7
524	20230906	112700	2015716110	15770	15770	15770	15760	7
525	20230906	112600	2015605730	15770	15770	15770	15770	76
526	20230906	112500	2014407210	15780	15770	15780	15770	381
527	20230906	112400	2008398770	15780	15780	15780	15780	9
528	20230906	112300	2008256750	15780	15780	15780	15780	11
529	20230906	112200	2008083170	15780	15780	15780	15780	10
530	20230906	112100	2007925370	15780	15750	15780	15750	594
531	20230906	112000	1998567440	15750	15750	15750	15750	113
532	20230906	111900	1996787690	15750	15740	15750	15740	96
533	20230906	111800	1995276640	15730	15760	15760	15730	388
534	20230906	111700	1989170600	15760	15760	15760	15760	330
535	20230906	111600	1983969800	15770	15770	15770	15770	30
536	20230906	111500	1983496700	15780	15770	15780	15770	51
537	20230906	111400	1982692420	15760	15750	15760	15750	951
538	20230906	111300	1967712180	15750	15710	15750	15710	21
539	20230906	111200	1967382230	15700	15710	15710	15690	1050
540	20230906	111100	1950899740	15750	15710	15760	15680	1871
541	20230906	111000	1921509860	15710	15730	15730	15670	1372
542	20230906	110900	1899983710	15730	15700	15730	15700	695
543	20230906	110800	1889059830	15700	15690	15700	15680	2303
544	20230906	110700	1852931230	15700	15710	15710	15690	565
545	20230906	110600	1844060490	15700	15700	15700	15700	197
546	20230906	110500	1840967590	15700	15710	15710	15700	57
547	20230906	110400	1840072680	15710	15720	15720	15710	446
548	20230906	110300	1833065850	15720	15720	15720	15720	58
549	20230906	110200	1832154090	15730	15720	15730	15720	609
550	20230906	110100	1822580310	15720	15710	15720	15710	1429
551	20230906	110000	1800117540	15720	15720	15730	15720	209
552	20230906	105900	1796831850	15720	15720	15720	15720	31
553	20230906	105800	1796344530	15720	15720	15720	15720	7
554	20230906	105700	1796234490	15730	15710	15730	15710	386
555	20230906	105600	1790170410	15710	15730	15730	15700	553
556	20230906	105500	1781479600	15740	15730	15740	15730	455
557	20230906	105400	1774322090	15730	15740	15740	15730	19
558	20230906	105300	1774023100	15740	15740	15740	15740	165
559	20230906	105200	1771426000	15740	15740	15740	15740	6
560	20230906	105100	1771331560	15740	15740	15740	15740	208
561	20230906	105000	1768057640	15750	15750	15750	15750	2
562	20230906	104900	1768026140	15740	15760	15760	15740	121
563	20230906	104800	1766121470	15740	15740	15740	15740	0
564	20230906	104700	1766121470	15740	15750	15750	15740	379
565	20230906	104600	1760152720	15740	15740	15750	15730	644
566	20230906	104500	1750016530	15750	15750	15750	15750	105
567	20230906	104400	1748362780	15750	15750	15750	15750	62
568	20230906	104300	1747386280	15750	15750	15760	15750	105
569	20230906	104200	1745732520	15760	15770	15770	15760	48
570	20230906	104100	1744975990	15770	15770	15780	15770	266
571	20230906	104000	1740780970	15780	15780	15780	15780	3
572	20230906	103900	1740733630	15780	15800	15800	15780	213
573	20230906	103800	1737370870	15790	15800	15800	15790	481
574	20230906	103700	1729771260	15800	15790	15800	15790	201
575	20230906	103600	1726597460	15790	15810	15820	15790	546
576	20230906	103500	1717967960	15800	15810	15810	15800	190
577	20230906	103400	1714964610	15810	15800	15810	15800	1587
578	20230906	103300	1689883920	15790	15780	15790	15780	176
579	20230906	103200	1687105660	15770	15770	15790	15770	516
580	20230906	103100	1678966690	15770	15750	15770	15750	796
581	20230906	103000	1666422940	15750	15750	15760	15740	1921
582	20230906	102900	1636165180	15750	15760	15770	15750	375
583	20230906	102800	1630255920	15770	15780	15780	15740	1200
584	20230906	102700	1611355300	15780	15790	15800	15770	583
585	20230906	102600	1602154000	15790	15790	15790	15780	401
586	20230906	102500	1595824290	15800	15750	15800	15750	479
587	20230906	102400	1588269830	15740	15740	15740	15730	765
588	20230906	102300	1576232110	15730	15740	15740	15730	222
589	20230906	102200	1572737980	15740	15750	15750	15740	505
590	20230906	102100	1564786320	15750	15720	15760	15720	846
591	20230906	102000	1551468180	15720	15690	15730	15690	368
592	20230906	101900	1545687930	15700	15680	15700	15670	1438
593	20230906	101800	1523141020	15670	15680	15680	15670	801
594	20230906	101700	1510586990	15670	15680	15680	15670	8387
595	20230906	101600	1379103000	15690	15690	15690	15680	929
596	20230906	101500	1364534100	15690	15700	15700	15690	452
597	20230906	101400	1357440050	15700	15700	15700	15690	456
598	20230906	101300	1350283770	15700	15690	15700	15690	918
599	20230906	101200	1335879280	15690	15680	15700	15680	976
600	20230906	101100	1320566640	15690	15680	15690	15680	464
601	20230906	101000	1313289020	15690	15680	15690	15680	379
602	20230906	100900	1307344060	15690	15690	15690	15680	418
603	20230906	100800	1300787180	15690	15700	15700	15680	616
604	20230906	100700	1291123010	15690	15700	15700	15690	481
605	20230906	100600	1283576100	15700	15690	15700	15690	685
606	20230906	100500	1272824830	15690	15690	15700	15680	801
607	20230906	100400	1260259850	15680	15680	15690	15680	817
608	20230906	100300	1247444730	15680	15680	15690	15680	41
609	20230906	100200	1246801600	15690	15680	15690	15680	352
610	20230906	100100	1241281500	15690	15700	15700	15690	812
611	20230906	100000	1228539340	15700	15690	15710	15690	1025
612	20230906	095900	1212445070	15690	15690	15690	15690	495
613	20230906	095800	1204678520	15690	15700	15700	15690	201
614	20230906	095700	1201524540	15700	15690	15700	15690	867
615	20230906	095600	1187917370	15690	15690	15700	15690	153
616	20230906	095500	1185516790	15700	15710	15710	15690	316
617	20230906	095400	1180553060	15710	15740	15760	15710	901
618	20230906	095300	1166372260	15710	15670	15710	15670	1923
619	20230906	095200	1136203280	15670	15670	15680	15670	970
620	20230906	095100	1121002300	15670	15670	15670	15660	555
621	20230906	095000	1112307370	15670	15670	15670	15670	895
622	20230906	094900	1098282720	15670	15670	15680	15660	1024
623	20230906	094800	1082236560	15670	15670	15670	15670	128
624	20230906	094700	1080230800	15670	15670	15680	15670	197
625	20230906	094600	1077143740	15670	15660	15670	15660	930
626	20230906	094500	1062572880	15660	15660	15670	15660	701
627	20230906	094400	1051588440	15660	15670	15670	15660	1276
628	20230906	094300	1031606060	15670	15660	15670	15650	524
629	20230906	094200	1023401100	15650	15660	15670	15650	1379
630	20230906	094100	1001817720	15650	15680	15690	15650	3526
631	20230906	094000	946574980	15680	15670	15690	15670	1506
632	20230906	093900	922961870	15680	15690	15690	15680	1109
633	20230906	093800	905571110	15690	15680	15690	15670	1128
634	20230906	093700	887886770	15680	15700	15700	15670	681
635	20230906	093600	877209100	15700	15710	15710	15670	2683
636	20230906	093500	835100340	15710	15730	15730	15700	4233
637	20230906	093400	768566170	15740	15750	15750	15730	1622
638	20230906	093300	743036080	15750	15740	15750	15740	1333
639	20230906	093200	722054530	15750	15740	15750	15740	410
640	20230906	093100	715600890	15750	15750	15760	15740	1562
641	20230906	093000	690999880	15750	15790	15790	15750	4765
642	20230906	092900	615886270	15780	15800	15800	15780	2134
643	20230906	092800	582174100	15800	15800	15810	15800	211
644	20230906	092700	578840220	15800	15820	15820	15800	362
645	20230906	092600	573116500	15820	15810	15820	15800	1310
646	20230906	092500	552406920	15810	15820	15840	15810	709
647	20230906	092400	541193100	15830	15850	15850	15820	1760
648	20230906	092300	513342180	15860	15860	15890	15830	1316
649	20230906	092200	492460200	15850	15900	15900	15850	1378
650	20230906	092100	470566170	15900	15840	15900	15840	2219
651	20230906	092000	435300380	15850	15830	15850	15820	1055
652	20230906	091900	418597250	15830	15830	15840	15820	546
653	20230906	091800	409953780	15830	15820	15840	15820	302
654	20230906	091700	405172960	15820	15810	15820	15810	540
655	20230906	091600	396632300	15800	15810	15810	15800	589
656	20230906	091500	387320750	15810	15810	15810	15800	600
657	20230906	091400	377835160	15800	15800	15810	15800	543
658	20230906	091300	369254960	15800	15810	15810	15800	559
659	20230906	091200	360421200	15810	15880	15880	15810	847
660	20230906	091100	346988610	15880	15880	15890	15880	346
661	20230906	091000	341494120	15890	15890	15910	15840	7067
662	20230906	090900	229538380	15890	15900	15900	15890	979
663	20230906	090800	213975760	15890	15810	15890	15800	1040
664	20230906	090700	197498690	15800	15810	15810	15800	1037
665	20230906	090600	181112100	15800	15800	15810	15790	465
666	20230906	090500	173766020	15790	15790	15820	15780	1115
667	20230906	090400	156138040	15780	15770	15780	15750	1329
668	20230906	090300	135200150	15760	15810	15810	15760	1034
669	20230906	090200	118872230	15890	15740	15890	15740	2893
670	20230906	090100	73193070	15740	15800	15810	15740	1744
671	20230906	090000	45705630	15800	15870	15870	15800	2872