KissMeData/419080/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205700	1115430410	15600	15600	15600	15600	856
3	20230906	205600	1115430410	15600	15600	15600	15600	0
4	20230906	205500	1115430410	15600	15600	15600	15600	0
5	20230906	205400	1115430410	15600	15600	15600	15600	0
6	20230906	205300	1115430410	15600	15600	15600	15600	0
7	20230906	205200	1115430410	15600	15600	15600	15600	0
8	20230906	205100	1115430410	15600	15600	15600	15600	0
9	20230906	205000	1115430410	15600	15600	15600	15600	0
10	20230906	204900	1115430410	15600	15600	15600	15600	0
11	20230906	204800	1115430410	15600	15600	15600	15600	0
12	20230906	204700	1115430410	15600	15600	15600	15600	0
13	20230906	204600	1115430410	15600	15600	15600	15600	0
14	20230906	204500	1115430410	15600	15600	15600	15600	0
15	20230906	204400	1115430410	15600	15600	15600	15600	0
16	20230906	204300	1115430410	15600	15600	15600	15600	0
17	20230906	204200	1115430410	15600	15600	15600	15600	0
18	20230906	204100	1115430410	15600	15600	15600	15600	0
19	20230906	204000	1115430410	15600	15600	15600	15600	0
20	20230906	203900	1115430410	15600	15600	15600	15600	0
21	20230906	203800	1115430410	15600	15600	15600	15600	0
22	20230906	203700	1115430410	15600	15600	15600	15600	0
23	20230906	203600	1115430410	15600	15600	15600	15600	0
24	20230906	203500	1115430410	15600	15600	15600	15600	0
25	20230906	203400	1115430410	15600	15600	15600	15600	0
26	20230906	203300	1115430410	15600	15600	15600	15600	0
27	20230906	203200	1115430410	15600	15600	15600	15600	0
28	20230906	203100	1115430410	15600	15600	15600	15600	0
29	20230906	203000	1115430410	15600	15600	15600	15600	0
30	20230906	202900	1115430410	15600	15600	15600	15600	0
31	20230906	202800	1115430410	15600	15600	15600	15600	0
32	20230906	202700	1115430410	15600	15600	15600	15600	856
33	20230906	202600	1115430410	15600	15600	15600	15600	0
34	20230906	202500	1115430410	15600	15600	15600	15600	0
35	20230906	202400	1115430410	15600	15600	15600	15600	0
36	20230906	202300	1115430410	15600	15600	15600	15600	0
37	20230906	202200	1115430410	15600	15600	15600	15600	0
38	20230906	202100	1115430410	15600	15600	15600	15600	0
39	20230906	202000	1115430410	15600	15600	15600	15600	0
40	20230906	201900	1115430410	15600	15600	15600	15600	0
41	20230906	201800	1115430410	15600	15600	15600	15600	0
42	20230906	201700	1115430410	15600	15600	15600	15600	0
43	20230906	201600	1115430410	15600	15600	15600	15600	0
44	20230906	201500	1115430410	15600	15600	15600	15600	0
45	20230906	201400	1115430410	15600	15600	15600	15600	0
46	20230906	201300	1115430410	15600	15600	15600	15600	0
47	20230906	201200	1115430410	15600	15600	15600	15600	0
48	20230906	201100	1115430410	15600	15600	15600	15600	0
49	20230906	201000	1115430410	15600	15600	15600	15600	0
50	20230906	200900	1115430410	15600	15600	15600	15600	0
51	20230906	200800	1115430410	15600	15600	15600	15600	0
52	20230906	200700	1115430410	15600	15600	15600	15600	0
53	20230906	200600	1115430410	15600	15600	15600	15600	0
54	20230906	200500	1115430410	15600	15600	15600	15600	0
55	20230906	200400	1115430410	15600	15600	15600	15600	0
56	20230906	200300	1115430410	15600	15600	15600	15600	0
57	20230906	200200	1115430410	15600	15600	15600	15600	0
58	20230906	200100	1115430410	15600	15600	15600	15600	0
59	20230906	200000	1115430410	15600	15600	15600	15600	0
60	20230906	195900	1115430410	15600	15600	15600	15600	0
61	20230906	195800	1115430410	15600	15600	15600	15600	0
62	20230906	195700	1115430410	15600	15600	15600	15600	856
63	20230906	195600	1115430410	15600	15600	15600	15600	0
64	20230906	195500	1115430410	15600	15600	15600	15600	0
65	20230906	195400	1115430410	15600	15600	15600	15600	0
66	20230906	195300	1115430410	15600	15600	15600	15600	0
67	20230906	195200	1115430410	15600	15600	15600	15600	0
68	20230906	195100	1115430410	15600	15600	15600	15600	0
69	20230906	195000	1115430410	15600	15600	15600	15600	0
70	20230906	194900	1115430410	15600	15600	15600	15600	0
71	20230906	194800	1115430410	15600	15600	15600	15600	0
72	20230906	194700	1115430410	15600	15600	15600	15600	0
73	20230906	194600	1115430410	15600	15600	15600	15600	0
74	20230906	194500	1115430410	15600	15600	15600	15600	0
75	20230906	194400	1115430410	15600	15600	15600	15600	0
76	20230906	194300	1115430410	15600	15600	15600	15600	0
77	20230906	194200	1115430410	15600	15600	15600	15600	0
78	20230906	194100	1115430410	15600	15600	15600	15600	0
79	20230906	194000	1115430410	15600	15600	15600	15600	0
80	20230906	193900	1115430410	15600	15600	15600	15600	0
81	20230906	193800	1115430410	15600	15600	15600	15600	0
82	20230906	193700	1115430410	15600	15600	15600	15600	0
83	20230906	193600	1115430410	15600	15600	15600	15600	0
84	20230906	193500	1115430410	15600	15600	15600	15600	0
85	20230906	193400	1115430410	15600	15600	15600	15600	0
86	20230906	193300	1115430410	15600	15600	15600	15600	0
87	20230906	193200	1115430410	15600	15600	15600	15600	0
88	20230906	193100	1115430410	15600	15600	15600	15600	0
89	20230906	193000	1115430410	15600	15600	15600	15600	0
90	20230906	192900	1115430410	15600	15600	15600	15600	0
91	20230906	192800	1115430410	15600	15600	15600	15600	0
92	20230906	192700	1115430410	15600	15600	15600	15600	856
93	20230906	192600	1115430410	15600	15600	15600	15600	0
94	20230906	192500	1115430410	15600	15600	15600	15600	0
95	20230906	192400	1115430410	15600	15600	15600	15600	0
96	20230906	192300	1115430410	15600	15600	15600	15600	0
97	20230906	192200	1115430410	15600	15600	15600	15600	0
98	20230906	192100	1115430410	15600	15600	15600	15600	0
99	20230906	192000	1115430410	15600	15600	15600	15600	0
100	20230906	191900	1115430410	15600	15600	15600	15600	0
101	20230906	191800	1115430410	15600	15600	15600	15600	0
102	20230906	191700	1115430410	15600	15600	15600	15600	0
103	20230906	191600	1115430410	15600	15600	15600	15600	0
104	20230906	191500	1115430410	15600	15600	15600	15600	0
105	20230906	191400	1115430410	15600	15600	15600	15600	0
106	20230906	191300	1115430410	15600	15600	15600	15600	0
107	20230906	191200	1115430410	15600	15600	15600	15600	0
108	20230906	191100	1115430410	15600	15600	15600	15600	0
109	20230906	191000	1115430410	15600	15600	15600	15600	0
110	20230906	190900	1115430410	15600	15600	15600	15600	0
111	20230906	190800	1115430410	15600	15600	15600	15600	0
112	20230906	190700	1115430410	15600	15600	15600	15600	0
113	20230906	190600	1115430410	15600	15600	15600	15600	0
114	20230906	190500	1115430410	15600	15600	15600	15600	0
115	20230906	190400	1115430410	15600	15600	15600	15600	0
116	20230906	190300	1115430410	15600	15600	15600	15600	0
117	20230906	190200	1115430410	15600	15600	15600	15600	0
118	20230906	190100	1115430410	15600	15600	15600	15600	0
119	20230906	190000	1115430410	15600	15600	15600	15600	0
120	20230906	185900	1115430410	15600	15600	15600	15600	0
121	20230906	185800	1115430410	15600	15600	15600	15600	0
122	20230906	185700	1115430410	15600	15600	15600	15600	856
123	20230906	185600	1115430410	15600	15600	15600	15600	0
124	20230906	185500	1115430410	15600	15600	15600	15600	0
125	20230906	185400	1115430410	15600	15600	15600	15600	0
126	20230906	185300	1115430410	15600	15600	15600	15600	0
127	20230906	185200	1115430410	15600	15600	15600	15600	0
128	20230906	185100	1115430410	15600	15600	15600	15600	0
129	20230906	185000	1115430410	15600	15600	15600	15600	0
130	20230906	184900	1115430410	15600	15600	15600	15600	0
131	20230906	184800	1115430410	15600	15600	15600	15600	0
132	20230906	184700	1115430410	15600	15600	15600	15600	0
133	20230906	184600	1115430410	15600	15600	15600	15600	0
134	20230906	184500	1115430410	15600	15600	15600	15600	0
135	20230906	184400	1115430410	15600	15600	15600	15600	0
136	20230906	184300	1115430410	15600	15600	15600	15600	0
137	20230906	184200	1115430410	15600	15600	15600	15600	0
138	20230906	184100	1115430410	15600	15600	15600	15600	0
139	20230906	184000	1115430410	15600	15600	15600	15600	0
140	20230906	183900	1115430410	15600	15600	15600	15600	0
141	20230906	183800	1115430410	15600	15600	15600	15600	0
142	20230906	183700	1115430410	15600	15600	15600	15600	0
143	20230906	183600	1115430410	15600	15600	15600	15600	0
144	20230906	183500	1115430410	15600	15600	15600	15600	0
145	20230906	183400	1115430410	15600	15600	15600	15600	0
146	20230906	183300	1115430410	15600	15600	15600	15600	0
147	20230906	183200	1115430410	15600	15600	15600	15600	0
148	20230906	183100	1115430410	15600	15600	15600	15600	0
149	20230906	183000	1115430410	15600	15600	15600	15600	0
150	20230906	182900	1115430410	15600	15600	15600	15600	0
151	20230906	182800	1115430410	15600	15600	15600	15600	0
152	20230906	182700	1115430410	15600	15600	15600	15600	856
153	20230906	182600	1115430410	15600	15600	15600	15600	0
154	20230906	182500	1115430410	15600	15600	15600	15600	0
155	20230906	182400	1115430410	15600	15600	15600	15600	0
156	20230906	182300	1115430410	15600	15600	15600	15600	0
157	20230906	182200	1115430410	15600	15600	15600	15600	0
158	20230906	182100	1115430410	15600	15600	15600	15600	0
159	20230906	182000	1115430410	15600	15600	15600	15600	0
160	20230906	181900	1115430410	15600	15600	15600	15600	0
161	20230906	181800	1115430410	15600	15600	15600	15600	0
162	20230906	181700	1115430410	15600	15600	15600	15600	0
163	20230906	181600	1115430410	15600	15600	15600	15600	0
164	20230906	181500	1115430410	15600	15600	15600	15600	0
165	20230906	181400	1115430410	15600	15600	15600	15600	0
166	20230906	181300	1115430410	15600	15600	15600	15600	0
167	20230906	181200	1115430410	15600	15600	15600	15600	0
168	20230906	181100	1115430410	15600	15600	15600	15600	0
169	20230906	181000	1115430410	15600	15600	15600	15600	0
170	20230906	180900	1115430410	15600	15600	15600	15600	0
171	20230906	180800	1115430410	15600	15600	15600	15600	0
172	20230906	180700	1115430410	15600	15600	15600	15600	0
173	20230906	180600	1115430410	15600	15600	15600	15600	0
174	20230906	180500	1115430410	15600	15600	15600	15600	0
175	20230906	180400	1115430410	15600	15600	15600	15600	0
176	20230906	180300	1115430410	15600	15600	15600	15600	0
177	20230906	180200	1115430410	15600	15600	15600	15600	0
178	20230906	180100	1115430410	15600	15600	15600	15600	0
179	20230906	180000	1115430410	15600	15600	15600	15600	0
180	20230906	175900	1115430410	15600	15600	15600	15600	0
181	20230906	175800	1115430410	15600	15600	15600	15600	0
182	20230906	175700	1115430410	15600	15600	15600	15600	856
183	20230906	175600	1115430410	15600	15600	15600	15600	0
184	20230906	175500	1115430410	15600	15600	15600	15600	0
185	20230906	175400	1115430410	15600	15600	15600	15600	0
186	20230906	175300	1115430410	15600	15600	15600	15600	0
187	20230906	175200	1115430410	15600	15600	15600	15600	0
188	20230906	175100	1115430410	15600	15600	15600	15600	0
189	20230906	175000	1115430410	15600	15600	15600	15600	0
190	20230906	174900	1115430410	15600	15600	15600	15600	0
191	20230906	174800	1115430410	15600	15600	15600	15600	0
192	20230906	174700	1115430410	15600	15600	15600	15600	0
193	20230906	174600	1115430410	15600	15600	15600	15600	0
194	20230906	174500	1115430410	15600	15600	15600	15600	0
195	20230906	174400	1115430410	15600	15600	15600	15600	0
196	20230906	174300	1115430410	15600	15600	15600	15600	0
197	20230906	174200	1115430410	15600	15600	15600	15600	0
198	20230906	174100	1115430410	15600	15600	15600	15600	0
199	20230906	174000	1115430410	15600	15600	15600	15600	0
200	20230906	173900	1115430410	15600	15600	15600	15600	0
201	20230906	173800	1115430410	15600	15600	15600	15600	0
202	20230906	173700	1115430410	15600	15600	15600	15600	0
203	20230906	173600	1115430410	15600	15600	15600	15600	0
204	20230906	173500	1115430410	15600	15600	15600	15600	0
205	20230906	173400	1115430410	15600	15600	15600	15600	0
206	20230906	173300	1115430410	15600	15600	15600	15600	0
207	20230906	173200	1115430410	15600	15600	15600	15600	0
208	20230906	173100	1115430410	15600	15600	15600	15600	0
209	20230906	173000	1115430410	15600	15600	15600	15600	0
210	20230906	172900	1115430410	15600	15600	15600	15600	0
211	20230906	172800	1115430410	15600	15600	15600	15600	0
212	20230906	172700	1115430410	15600	15600	15600	15600	856
213	20230906	172600	1115430410	15600	15600	15600	15600	0
214	20230906	172500	1115430410	15600	15600	15600	15600	0
215	20230906	172400	1115430410	15600	15600	15600	15600	0
216	20230906	172300	1115430410	15600	15600	15600	15600	0
217	20230906	172200	1115430410	15600	15600	15600	15600	0
218	20230906	172100	1115430410	15600	15600	15600	15600	0
219	20230906	172000	1115430410	15600	15600	15600	15600	0
220	20230906	171900	1115430410	15600	15600	15600	15600	0
221	20230906	171800	1115430410	15600	15600	15600	15600	0
222	20230906	171700	1115430410	15600	15600	15600	15600	0
223	20230906	171600	1115430410	15600	15600	15600	15600	0
224	20230906	171500	1115430410	15600	15600	15600	15600	0
225	20230906	171400	1115430410	15600	15600	15600	15600	0
226	20230906	171300	1115430410	15600	15600	15600	15600	0
227	20230906	171200	1115430410	15600	15600	15600	15600	0
228	20230906	171100	1115430410	15600	15600	15600	15600	0
229	20230906	171000	1115430410	15600	15600	15600	15600	0
230	20230906	170900	1115430410	15600	15600	15600	15600	0
231	20230906	170800	1115430410	15600	15600	15600	15600	0
232	20230906	170700	1115430410	15600	15600	15600	15600	0
233	20230906	170600	1115430410	15600	15600	15600	15600	0
234	20230906	170500	1115430410	15600	15600	15600	15600	0
235	20230906	170400	1115430410	15600	15600	15600	15600	0
236	20230906	170300	1115430410	15600	15600	15600	15600	0
237	20230906	170200	1115430410	15600	15600	15600	15600	0
238	20230906	170100	1115430410	15600	15600	15600	15600	0
239	20230906	170000	1115430410	15600	15600	15600	15600	0
240	20230906	165900	1115430410	15600	15600	15600	15600	0
241	20230906	165800	1115430410	15600	15600	15600	15600	0
242	20230906	165700	1115430410	15600	15600	15600	15600	856
243	20230906	165600	1115430410	15600	15600	15600	15600	0
244	20230906	165500	1115430410	15600	15600	15600	15600	0
245	20230906	165400	1115430410	15600	15600	15600	15600	0
246	20230906	165300	1115430410	15600	15600	15600	15600	0
247	20230906	165200	1115430410	15600	15600	15600	15600	0
248	20230906	165100	1115430410	15600	15600	15600	15600	0
249	20230906	165000	1115430410	15600	15600	15600	15600	0
250	20230906	164900	1115430410	15600	15600	15600	15600	0
251	20230906	164800	1115430410	15600	15600	15600	15600	0
252	20230906	164700	1115430410	15600	15600	15600	15600	0
253	20230906	164600	1115430410	15600	15600	15600	15600	0
254	20230906	164500	1115430410	15600	15600	15600	15600	0
255	20230906	164400	1115430410	15600	15600	15600	15600	0
256	20230906	164300	1115430410	15600	15600	15600	15600	0
257	20230906	164200	1115430410	15600	15600	15600	15600	0
258	20230906	164100	1115430410	15600	15600	15600	15600	0
259	20230906	164000	1115430410	15600	15600	15600	15600	0
260	20230906	163900	1115430410	15600	15600	15600	15600	0
261	20230906	163800	1115430410	15600	15600	15600	15600	0
262	20230906	163700	1115430410	15600	15600	15600	15600	0
263	20230906	163600	1115430410	15600	15600	15600	15600	0
264	20230906	163500	1115430410	15600	15600	15600	15600	0
265	20230906	163400	1115430410	15600	15600	15600	15600	0
266	20230906	163300	1115430410	15600	15600	15600	15600	0
267	20230906	163200	1115430410	15600	15600	15600	15600	0
268	20230906	163100	1115430410	15600	15600	15600	15600	0
269	20230906	163000	1115430410	15600	15600	15600	15600	0
270	20230906	162900	1115430410	15600	15600	15600	15600	0
271	20230906	162800	1115430410	15600	15600	15600	15600	0
272	20230906	162700	1115430410	15600	15600	15600	15600	856
273	20230906	162600	1115430410	15600	15600	15600	15600	0
274	20230906	162500	1115430410	15600	15600	15600	15600	0
275	20230906	162400	1115430410	15600	15600	15600	15600	0
276	20230906	162300	1115430410	15600	15600	15600	15600	0
277	20230906	162200	1115430410	15600	15600	15600	15600	0
278	20230906	162100	1115430410	15600	15600	15600	15600	0
279	20230906	162000	1115430410	15600	15600	15600	15600	0
280	20230906	161900	1115430410	15600	15600	15600	15600	0
281	20230906	161800	1115430410	15600	15600	15600	15600	0
282	20230906	161700	1115430410	15600	15600	15600	15600	0
283	20230906	161600	1115430410	15600	15600	15600	15600	0
284	20230906	161500	1115430410	15600	15600	15600	15600	0
285	20230906	161400	1115430410	15600	15600	15600	15600	0
286	20230906	161300	1115430410	15600	15600	15600	15600	0
287	20230906	161200	1115430410	15600	15600	15600	15600	0
288	20230906	161100	1115430410	15600	15600	15600	15600	0
289	20230906	161000	1115430410	15600	15600	15600	15600	0
290	20230906	160900	1115430410	15600	15600	15600	15600	0
291	20230906	160800	1115430410	15600	15600	15600	15600	0
292	20230906	160700	1115430410	15600	15600	15600	15600	0
293	20230906	160600	1115430410	15600	15600	15600	15600	0
294	20230906	160500	1115430410	15600	15600	15600	15600	0
295	20230906	160400	1115430410	15600	15600	15600	15600	0
296	20230906	160300	1115430410	15600	15600	15600	15600	0
297	20230906	160200	1115430410	15600	15600	15600	15600	0
298	20230906	160100	1115430410	15600	15600	15600	15600	0
299	20230906	160000	1115430410	15600	15600	15600	15600	0
300	20230906	155900	1115430410	15600	15600	15600	15600	0
301	20230906	155800	1115430410	15600	15600	15600	15600	0
302	20230906	155700	1115430410	15600	15600	15600	15600	856
303	20230906	155600	1115430410	15600	15600	15600	15600	0
304	20230906	155500	1115430410	15600	15600	15600	15600	0
305	20230906	155400	1115430410	15600	15600	15600	15600	0
306	20230906	155300	1115430410	15600	15600	15600	15600	0
307	20230906	155200	1115430410	15600	15600	15600	15600	0
308	20230906	155100	1115430410	15600	15600	15600	15600	0
309	20230906	155000	1115430410	15600	15600	15600	15600	0
310	20230906	154900	1115430410	15600	15600	15600	15600	0
311	20230906	154800	1115430410	15600	15600	15600	15600	0
312	20230906	154700	1115430410	15600	15600	15600	15600	0
313	20230906	154600	1115430410	15600	15600	15600	15600	0
314	20230906	154500	1115430410	15600	15600	15600	15600	0
315	20230906	154400	1115430410	15600	15600	15600	15600	0
316	20230906	154300	1115430410	15600	15600	15600	15600	0
317	20230906	154200	1115430410	15600	15600	15600	15600	0
318	20230906	154100	1115430410	15600	15600	15600	15600	0
319	20230906	154000	1115430410	15600	15600	15600	15600	0
320	20230906	153900	1115430410	15600	15600	15600	15600	0
321	20230906	153800	1115430410	15600	15600	15600	15600	0
322	20230906	153700	1115430410	15600	15600	15600	15600	0
323	20230906	153600	1115430410	15600	15600	15600	15600	0
324	20230906	153500	1115430410	15600	15600	15600	15600	0
325	20230906	153400	1115430410	15600	15600	15600	15600	0
326	20230906	153300	1115430410	15600	15600	15600	15600	0
327	20230906	153200	1115430410	15600	15600	15600	15600	0
328	20230906	153100	1115430410	15600	15600	15600	15600	0
329	20230906	153000	1115430410	15600	15600	15600	15600	856
330	20230906	152900	1102076810	15650	15650	15650	15650	0
331	20230906	152800	1102076810	15650	15650	15650	15650	0
332	20230906	152700	1102076810	15650	15650	15650	15650	0
333	20230906	152600	1102076810	15650	15650	15650	15650	0
334	20230906	152500	1102076810	15650	15650	15650	15650	0
335	20230906	152400	1102076810	15650	15650	15650	15650	0
336	20230906	152300	1102076810	15650	15650	15650	15650	0
337	20230906	152200	1102076810	15650	15650	15650	15650	0
338	20230906	152100	1102076810	15650	15650	15650	15650	0
339	20230906	152000	1102076810	15650	15650	15650	15650	0
340	20230906	151900	1102076810	15650	15650	15650	15650	56
341	20230906	151800	1101200410	15650	15590	15650	15570	330
342	20230906	151700	1096057730	15660	15650	15660	15590	1074
343	20230906	151600	1079299990	15650	15640	15650	15610	83
344	20230906	151500	1078001720	15610	15620	15640	15610	127
345	20230906	151400	1076016190	15620	15620	15620	15620	24
346	20230906	151300	1075641310	15600	15620	15620	15600	511
347	20230906	151200	1067666990	15600	15630	15650	15600	537
348	20230906	151100	1059277230	15610	15650	15650	15610	101
349	20230906	151000	1057697020	15640	15610	15640	15610	420
350	20230906	150900	1051134580	15620	15620	15650	15610	259
351	20230906	150800	1047083110	15610	15600	15610	15600	106
352	20230906	150700	1045428560	15610	15610	15610	15610	58
353	20230906	150600	1044523180	15620	15610	15630	15610	68
354	20230906	150500	1043460910	15610	15610	15610	15610	11
355	20230906	150400	1043289200	15590	15590	15590	15570	141
356	20230906	150300	1041092170	15570	15660	15660	15570	13
357	20230906	150200	1040889580	15610	15620	15620	15550	828
358	20230906	150100	1027995340	15620	15630	15630	15620	72
359	20230906	150000	1026870460	15610	15610	15610	15610	12
360	20230906	145900	1026683140	15590	15590	15600	15590	125
361	20230906	145800	1024734150	15590	15600	15600	15590	87
362	20230906	145700	1023377340	15600	15590	15600	15590	49
363	20230906	145600	1022613180	15580	15570	15580	15570	181
364	20230906	145500	1019794910	15570	15580	15590	15560	812
365	20230906	145400	1007151970	15580	15580	15580	15570	217
366	20230906	145300	1003771220	15590	15610	15610	15580	156
367	20230906	145200	1001338830	15600	15580	15600	15580	80
368	20230906	145100	1000091840	15580	15590	15590	15580	1037
369	20230906	145000	983934660	15580	15580	15590	15580	202
370	20230906	144900	980787260	15580	15590	15590	15580	249
371	20230906	144800	976907220	15590	15600	15600	15590	123
372	20230906	144700	974989160	15600	15620	15620	15600	240
373	20230906	144600	971242320	15620	15640	15650	15620	246
374	20230906	144500	967396880	15640	15640	15640	15630	196
375	20230906	144400	964332000	15640	15640	15640	15640	24
376	20230906	144300	963956640	15680	15680	15680	15680	5
377	20230906	144200	963878240	15700	15620	15700	15610	882
378	20230906	144100	950053620	15610	15600	15610	15600	48
379	20230906	144000	949304580	15570	15570	15570	15570	0
380	20230906	143900	949304580	15570	15580	15580	15570	129
381	20230906	143800	947295820	15570	15570	15570	15570	0
382	20230906	143700	947295820	15570	15570	15570	15570	0
383	20230906	143600	947295820	15570	15570	15570	15570	129
384	20230906	143500	945287290	15570	15570	15570	15570	0
385	20230906	143400	945287290	15570	15570	15570	15570	129
386	20230906	143300	943278760	15570	15570	15570	15570	85
387	20230906	143200	941955310	15580	15580	15580	15580	0
388	20230906	143100	941955310	15580	15580	15580	15580	129
389	20230906	143000	939945490	15580	15580	15580	15580	0
390	20230906	142900	939945490	15580	15580	15580	15580	128
391	20230906	142800	937951250	15590	15590	15590	15590	2
392	20230906	142700	937920070	15590	15600	15600	15590	10
393	20230906	142600	937764120	15580	15590	15590	15580	99
394	20230906	142500	936221580	15590	15590	15590	15590	30
395	20230906	142400	935753880	15590	15590	15590	15590	0
396	20230906	142300	935753880	15590	15590	15590	15590	130
397	20230906	142200	933727180	15590	15580	15590	15570	92
398	20230906	142100	932294690	15570	15570	15580	15570	46
399	20230906	142000	931578040	15570	15570	15570	15570	60
400	20230906	141900	930643840	15640	15640	15640	15640	2
401	20230906	141800	930612560	15570	15570	15570	15570	0
402	20230906	141700	930612560	15570	15570	15580	15570	193
403	20230906	141600	927606140	15580	15580	15580	15570	405
404	20230906	141500	921298540	15580	15590	15590	15580	133
405	20230906	141400	919225830	15590	15590	15590	15590	129
406	20230906	141300	917214720	15660	15660	15660	15660	0
407	20230906	141200	917214720	15660	15660	15660	15660	0
408	20230906	141100	917214720	15660	15660	15660	15660	2
409	20230906	141000	917183400	15580	15580	15580	15580	7
410	20230906	140900	917074340	15580	15590	15590	15580	172
411	20230906	140800	914392870	15590	15590	15590	15590	123
412	20230906	140700	912475300	15600	15600	15600	15600	0
413	20230906	140600	912475300	15600	15600	15600	15600	129
414	20230906	140500	910462900	15600	15600	15600	15600	0
415	20230906	140400	910462900	15600	15600	15600	15600	83
416	20230906	140300	909168100	15600	15600	15600	15600	146
417	20230906	140200	906890500	15600	15600	15600	15600	91
418	20230906	140100	905470900	15600	15600	15600	15600	0
419	20230906	140000	905470900	15600	15600	15600	15600	132
420	20230906	135900	903411700	15610	15610	15610	15610	0
421	20230906	135800	903411700	15610	15610	15610	15610	129
422	20230906	135700	901398010	15610	15610	15610	15610	0
423	20230906	135600	901398010	15610	15610	15610	15610	10
424	20230906	135500	901241910	15610	15610	15610	15610	129
425	20230906	135400	899228220	15610	15610	15610	15610	85
426	20230906	135300	897901370	15610	15610	15610	15610	0
427	20230906	135200	897901370	15610	15610	15610	15610	129
428	20230906	135100	895887680	15610	15610	15610	15610	0
429	20230906	135000	895887680	15610	15610	15610	15610	5000
430	20230906	134900	817837680	15610	15610	15610	15610	129
431	20230906	134800	815823990	15610	15610	15610	15610	0
432	20230906	134700	815823990	15610	15610	15610	15610	129
433	20230906	134600	813810300	15610	15610	15610	15610	0
434	20230906	134500	813810300	15610	15610	15610	15610	3
435	20230906	134400	813763470	15610	15610	15610	15610	130
436	20230906	134300	811734170	15610	15610	15610	15610	0
437	20230906	134200	811734170	15610	15610	15610	15610	0
438	20230906	134100	811734170	15610	15620	15620	15610	129
439	20230906	134000	809720460	15610	15620	15620	15610	5
440	20230906	133900	809642390	15620	15620	15620	15620	0
441	20230906	133800	809642390	15620	15620	15620	15620	129
442	20230906	133700	807627410	15620	15620	15620	15620	0
443	20230906	133600	807627410	15620	15620	15620	15620	129
444	20230906	133500	805612430	15620	15620	15620	15620	0
445	20230906	133400	805612430	15620	15620	15620	15620	0
446	20230906	133300	805612430	15620	15620	15620	15620	129
447	20230906	133200	803597450	15620	15620	15620	15620	0
448	20230906	133100	803597450	15620	15620	15620	15620	0
449	20230906	133000	803597450	15620	15620	15620	15620	334
450	20230906	132900	798380370	15620	15620	15620	15620	67
451	20230906	132800	797333830	15620	15620	15620	15620	33
452	20230906	132700	796818370	15620	15620	15620	15620	129
453	20230906	132600	794803390	15620	15620	15620	15620	79
454	20230906	132500	793569410	15630	15640	15640	15630	163
455	20230906	132400	791020590	15640	15640	15640	15640	0
456	20230906	132300	791020590	15640	15640	15640	15640	40
457	20230906	132200	790394990	15640	15640	15640	15640	129
458	20230906	132100	788377430	15640	15640	15640	15640	0
459	20230906	132000	788377430	15640	15620	15640	15620	20
460	20230906	131900	788064830	15620	15610	15620	15610	131
461	20230906	131800	786019900	15610	15610	15610	15610	0
462	20230906	131700	786019900	15610	15610	15610	15610	53
463	20230906	131600	785192570	15610	15620	15620	15610	129
464	20230906	131500	783178870	15610	15610	15610	15610	3
465	20230906	131400	783132040	15610	15620	15620	15610	129
466	20230906	131300	781117770	15610	15610	15610	15610	0
467	20230906	131200	781117770	15610	15610	15610	15610	63
468	20230906	131100	780134340	15620	15630	15630	15620	66
469	20230906	131000	779103280	15630	15630	15630	15630	26
470	20230906	130900	778696900	15640	15650	15650	15640	103
471	20230906	130800	777085080	15660	15660	15660	15660	13
472	20230906	130700	776881500	15660	15650	15660	15650	293
473	20230906	130600	772295920	15660	15650	15660	15650	142
474	20230906	130500	770073490	15660	15660	15660	15660	13
475	20230906	130400	769869910	15610	15610	15610	15610	129
476	20230906	130300	767856220	15640	15640	15640	15640	0
477	20230906	130200	767856220	15640	15640	15640	15640	20
478	20230906	130100	767543420	15640	15610	15640	15610	16
479	20230906	130000	767293270	15600	15610	15610	15600	142
480	20230906	125900	765078020	15640	15640	15640	15640	0
481	20230906	125800	765078020	15640	15640	15640	15640	10
482	20230906	125700	764921620	15600	15600	15600	15600	130
483	20230906	125600	762893620	15600	15600	15600	15600	0
484	20230906	125500	762893620	15600	15560	15600	15550	1156
485	20230906	125400	744886280	15560	15560	15560	15560	12
486	20230906	125300	744699560	15580	15600	15600	15580	221
487	20230906	125200	741255540	15610	15620	15620	15610	108
488	20230906	125100	739569530	15620	15620	15620	15620	0
489	20230906	125000	739569530	15620	15620	15620	15620	0
490	20230906	124900	739569530	15620	15620	15620	15620	129
491	20230906	124800	737554550	15620	15620	15620	15620	0
492	20230906	124700	737554550	15620	15620	15620	15620	0
493	20230906	124600	737554550	15620	15620	15620	15620	129
494	20230906	124500	735539570	15620	15630	15630	15620	3
495	20230906	124400	735492690	15650	15650	15650	15650	0
496	20230906	124300	735492690	15650	15650	15650	15650	129
497	20230906	124200	733473840	15650	15650	15650	15650	0
498	20230906	124100	733473840	15650	15650	15650	15650	129
499	20230906	124000	731454990	15650	15650	15650	15650	10
500	20230906	123900	731298490	15660	15660	15660	15660	129
501	20230906	123800	729278350	15650	15690	15690	15650	134
502	20230906	123700	727178330	15690	15690	15690	15690	0
503	20230906	123600	727178330	15690	15690	15690	15690	1
504	20230906	123500	727162640	15680	15690	15690	15680	220
505	20230906	123400	723711260	15690	15700	15700	15690	1408
506	20230906	123300	701606000	15710	15700	15710	15700	268
507	20230906	123200	697398270	15710	15710	15710	15710	24
508	20230906	123100	697021230	15710	15710	15710	15710	0
509	20230906	123000	697021230	15710	15710	15720	15710	278
510	20230906	122900	692652400	15720	15720	15720	15710	167
511	20230906	122800	690027280	15720	15720	15720	15720	100
512	20230906	122700	688455280	15720	15730	15730	15720	129
513	20230906	122600	686426710	15730	15730	15730	15730	0
514	20230906	122500	686426710	15730	15730	15730	15730	0
515	20230906	122400	686426710	15730	15730	15730	15730	129
516	20230906	122300	684397540	15730	15730	15730	15730	0
517	20230906	122200	684397540	15730	15730	15730	15730	0
518	20230906	122100	684397540	15730	15730	15740	15730	302
519	20230906	122000	679646940	15730	15730	15730	15730	10
520	20230906	121900	679489640	15780	15780	15780	15780	0
521	20230906	121800	679489640	15780	15780	15780	15780	9
522	20230906	121700	679347620	15730	15730	15730	15730	0
523	20230906	121600	679347620	15730	15730	15730	15730	129
524	20230906	121500	677318450	15730	15730	15730	15730	14
525	20230906	121400	677098230	15730	15730	15730	15730	10
526	20230906	121300	676940930	15730	15730	15730	15730	129
527	20230906	121200	674911760	15730	15740	15740	15730	107
528	20230906	121100	673228600	15740	15760	15760	15740	151
529	20230906	121000	670850880	15820	15820	15820	15820	0
530	20230906	120900	670850880	15820	15820	15820	15820	0
531	20230906	120800	670850880	15820	15820	15820	15820	0
532	20230906	120700	670850880	15820	15820	15820	15820	0
533	20230906	120600	670850880	15820	15820	15820	15820	77
534	20230906	120500	669632740	15820	15740	15820	15740	134
535	20230906	120400	667523180	15740	15740	15740	15740	0
536	20230906	120300	667523180	15740	15750	15750	15740	193
537	20230906	120200	664484650	15770	15780	15780	15770	65
538	20230906	120100	663459100	15740	15740	15740	15740	0
539	20230906	120000	663459100	15740	15800	15800	15740	13
540	20230906	115900	663254000	15820	15820	15820	15820	0
541	20230906	115800	663254000	15820	15820	15820	15820	53
542	20230906	115700	662415540	15750	15750	15750	15750	129
543	20230906	115600	660383790	15750	15750	15750	15750	0
544	20230906	115500	660383790	15750	15750	15750	15750	25
545	20230906	115400	659990040	15770	15780	15780	15770	144
546	20230906	115300	657717870	15780	15780	15780	15780	0
547	20230906	115200	657717870	15780	15760	15780	15760	130
548	20230906	115100	655669050	15780	15780	15780	15780	0
549	20230906	115000	655669050	15780	15780	15780	15780	99
550	20230906	114900	654106830	15780	15780	15780	15780	0
551	20230906	114800	654106830	15780	15790	15790	15780	129
552	20230906	114700	652070570	15780	15780	15780	15780	2
553	20230906	114600	652039010	15790	15790	15790	15790	129
554	20230906	114500	650002100	15790	15790	15790	15790	6
555	20230906	114400	649907360	15800	15800	15800	15800	0
556	20230906	114300	649907360	15800	15800	15800	15800	129
557	20230906	114200	647869160	15800	15800	15800	15800	0
558	20230906	114100	647869160	15800	15800	15800	15800	0
559	20230906	114000	647869160	15800	15800	15800	15800	239
560	20230906	113900	644092960	15810	15820	15820	15810	319
561	20230906	113800	639048380	15810	15830	15830	15810	20
562	20230906	113700	638731980	15850	15850	15850	15850	3
563	20230906	113600	638684430	15850	15810	15850	15810	65
564	20230906	113500	637654310	15800	15810	15810	15800	278
565	20230906	113400	633261440	15800	15800	15800	15800	159
566	20230906	113300	630749240	15830	15760	15830	15760	1130
567	20230906	113200	612881360	15740	15750	15750	15740	129
568	20230906	113100	610850010	15740	15740	15740	15740	0
569	20230906	113000	610850010	15740	15740	15740	15740	4
570	20230906	112900	610787050	15740	15750	15750	15740	210
571	20230906	112800	607481630	15760	15720	15760	15700	1047
572	20230906	112700	591036760	15790	15790	15790	15790	0
573	20230906	112600	591036760	15790	15790	15790	15790	0
574	20230906	112500	591036760	15790	15720	15790	15720	231
575	20230906	112400	587398170	15710	15710	15710	15710	139
576	20230906	112300	585214480	15710	15710	15710	15710	0
577	20230906	112200	585214480	15710	15710	15710	15710	0
578	20230906	112100	585214480	15710	15720	15720	15710	129
579	20230906	112000	583187180	15720	15720	15720	15720	32
580	20230906	111900	582684140	15720	15720	15720	15720	11
581	20230906	111800	582511220	15720	15720	15720	15720	242
582	20230906	111700	578706980	15720	15720	15720	15720	17
583	20230906	111600	578439740	15710	15710	15710	15710	1
584	20230906	111500	578424030	15760	15710	15760	15700	82
585	20230906	111400	577135300	15710	15710	15710	15710	46
586	20230906	111300	576412640	15730	15730	15730	15730	17
587	20230906	111200	576145230	15740	15740	15740	15740	9
588	20230906	111100	576003570	15700	15700	15700	15700	259
589	20230906	111000	571937270	15750	15750	15750	15750	0
590	20230906	110900	571937270	15750	15750	15750	15750	5
591	20230906	110800	571858520	15750	15750	15750	15750	151
592	20230906	110700	569480270	15750	15800	15800	15750	25
593	20230906	110600	569086420	15800	15810	15810	15800	530
594	20230906	110500	560711650	15830	15800	15830	15800	1509
595	20230906	110400	536864050	15770	15700	15770	15700	1184
596	20230906	110300	518232160	15680	15700	15700	15680	1422
597	20230906	110200	495907160	15700	15670	15700	15670	279
598	20230906	110100	491533850	15660	15630	15660	15630	76
599	20230906	110000	490344810	15620	15550	15620	15550	239
600	20230906	105900	486617140	15550	15500	15550	15500	233
601	20230906	105800	483000440	15500	15480	15500	15480	6
602	20230906	105700	482907520	15460	15460	15460	15460	0
603	20230906	105600	482907520	15460	15470	15470	15460	615
604	20230906	105500	473396470	15460	15530	15530	15460	108
605	20230906	105400	471723830	15550	15530	15560	15530	252
606	20230906	105300	467808360	15530	15550	15550	15530	162
607	20230906	105200	465292440	15530	15530	15560	15520	197
608	20230906	105100	462231940	15520	15480	15520	15460	305
609	20230906	105000	457508400	15480	15480	15480	15480	2
610	20230906	104900	457477440	15480	15470	15480	15460	657
611	20230906	104800	447310150	15480	15480	15480	15470	147
612	20230906	104700	445034740	15480	15480	15480	15480	0
613	20230906	104600	445034740	15480	15490	15500	15480	75
614	20230906	104500	443872640	15480	15490	15500	15480	159
615	20230906	104400	441410880	15490	15490	15490	15490	10
616	20230906	104300	441255980	15490	15490	15490	15490	0
617	20230906	104200	441255980	15490	15490	15490	15490	129
618	20230906	104100	439257770	15490	15520	15520	15490	7
619	20230906	104000	439149190	15480	15480	15480	15480	140
620	20230906	103900	436981990	15480	15480	15480	15480	52
621	20230906	103800	436177030	15480	15480	15480	15480	10
622	20230906	103700	436022230	15480	15480	15480	15480	129
623	20230906	103600	434025310	15510	15510	15510	15510	3
624	20230906	103500	433978780	15480	15480	15480	15480	0
625	20230906	103400	433978780	15480	15480	15480	15480	0
626	20230906	103300	433978780	15480	15480	15480	15480	9
627	20230906	103200	433839460	15480	15480	15480	15480	0
628	20230906	103100	433839460	15480	15480	15480	15480	153
629	20230906	103000	431471020	15480	15480	15480	15480	4
630	20230906	102900	431409100	15470	15470	15470	15470	3
631	20230906	102800	431362690	15500	15480	15500	15480	714
632	20230906	102700	420301190	15460	15460	15460	15460	0
633	20230906	102600	420301190	15460	15460	15460	15460	0
634	20230906	102500	420301190	15460	15460	15460	15460	0
635	20230906	102400	420301190	15460	15450	15460	15450	34
636	20230906	102300	419775860	15460	15460	15460	15460	6
637	20230906	102200	419683100	15450	15450	15450	15450	75
638	20230906	102100	418524350	15430	15430	15430	15430	0
639	20230906	102000	418524350	15430	15430	15430	15430	11
640	20230906	101900	418354620	15430	15430	15430	15430	500
641	20230906	101800	410639620	15430	15430	15430	15430	65
642	20230906	101700	409636670	15480	15480	15480	15480	6
643	20230906	101600	409543790	15490	15480	15490	15470	141
644	20230906	101500	407360210	15410	15430	15430	15410	399
645	20230906	101400	401209240	15490	15450	15490	15430	481
646	20230906	101300	393761190	15450	15450	15450	15450	93
647	20230906	101200	392324340	15420	15420	15420	15420	5
648	20230906	101100	392247240	15420	15420	15420	15420	0
649	20230906	101000	392247240	15420	15420	15420	15420	20
650	20230906	100900	391938840	15410	15420	15420	15410	177
651	20230906	100800	389210270	15410	15410	15420	15410	85
652	20230906	100700	387900410	15420	15460	15460	15400	1740
653	20230906	100600	361026680	15460	15470	15470	15460	490
654	20230906	100500	353446550	15490	15490	15490	15470	836
655	20230906	100400	340504610	15490	15520	15520	15490	874
656	20230906	100300	326952900	15520	15610	15610	15520	305
657	20230906	100200	322192300	15660	15490	15670	15490	221
658	20230906	100100	318742560	15510	15490	15510	15490	211
659	20230906	100000	315473950	15490	15490	15490	15490	15
660	20230906	095900	315241600	15510	15510	15510	15510	1
661	20230906	095800	315226090	15490	15510	15510	15490	259
662	20230906	095700	311211720	15500	15500	15500	15500	0
663	20230906	095600	311211720	15500	15510	15510	15500	1141
664	20230906	095500	293516110	15510	15510	15510	15510	0
665	20230906	095400	293516110	15510	15510	15510	15510	20
666	20230906	095300	293205910	15510	15510	15510	15500	4048
667	20230906	095200	230459530	15510	15510	15510	15510	118
668	20230906	095100	228629350	15510	15510	15510	15510	0
669	20230906	095000	228629350	15510	15540	15540	15510	1613
670	20230906	094900	203586620	15540	15540	15540	15540	1
671	20230906	094800	203571080	15540	15550	15560	15540	503
672	20230906	094700	195753630	15550	15550	15550	15550	70
673	20230906	094600	194665130	15540	15550	15550	15540	133
674	20230906	094500	192597330	15550	15560	15560	15550	9
675	20230906	094400	192457330	15610	15610	15610	15610	0
676	20230906	094300	192457330	15610	15610	15610	15610	61
677	20230906	094200	191505120	15550	15560	15560	15550	45
678	20230906	094100	190805270	15620	15620	15620	15620	128
679	20230906	094000	188805910	15540	15580	15580	15540	129
680	20230906	093900	186801170	15620	15580	15620	15580	353
681	20230906	093800	181290360	15580	15540	15580	15540	33
682	20230906	093700	180776860	15580	15580	15580	15580	2
683	20230906	093600	180745700	15530	15540	15540	15530	6
684	20230906	093500	180652510	15590	15590	15590	15590	1
685	20230906	093400	180636920	15530	15530	15530	15530	136
686	20230906	093300	178524840	15610	15610	15610	15610	1
687	20230906	093200	178509230	15530	15530	15530	15530	0
688	20230906	093100	178509230	15530	15610	15620	15530	130
689	20230906	093000	176487740	15530	15540	15540	15530	30
690	20230906	092900	176021820	15560	15560	15560	15560	148
691	20230906	092800	173718940	15530	15540	15540	15530	120
692	20230906	092700	171855150	15530	15530	15530	15530	16
693	20230906	092600	171606670	15530	15530	15530	15530	26
694	20230906	092500	171202890	15510	15510	15510	15500	1575
695	20230906	092400	146789190	15500	15540	15540	15500	2994
696	20230906	092300	100359250	15530	15530	15530	15530	0
697	20230906	092200	100359250	15530	15560	15560	15520	456
698	20230906	092100	93269540	15580	15560	15580	15560	335
699	20230906	092000	88054340	15580	15550	15580	15550	12
700	20230906	091900	87867710	15550	15550	15550	15550	11
701	20230906	091800	87696660	15550	15570	15570	15550	23
702	20230906	091700	87338990	15580	15610	15610	15580	345
703	20230906	091600	81960900	15610	15640	15640	15610	855
704	20230906	091500	68606290	15640	15660	15660	15640	16
705	20230906	091400	68355870	15630	15660	15670	15630	315
706	20230906	091300	63424700	15680	15680	15680	15680	0
707	20230906	091200	63424700	15680	15680	15680	15680	20
708	20230906	091100	63111100	15680	15680	15680	15680	9
709	20230906	091000	62969980	15680	15670	15690	15620	310
710	20230906	090900	58110250	15670	15640	15670	15640	1398
711	20230906	090800	36228610	15650	15650	15650	15650	159
712	20230906	090700	33740260	15650	15650	15650	15650	0
713	20230906	090600	33740260	15650	15720	15720	15650	173
714	20230906	090500	31025220	15720	15730	15770	15720	269
715	20230906	090400	26789660	15620	15620	15620	15620	0
716	20230906	090300	26789660	15620	15620	15620	15620	0
717	20230906	090200	26789660	15620	15620	15620	15620	0
718	20230906	090100	26789660	15620	15660	15660	15620	967
719	20230906	090000	11666350	15660	15620	15720	15620	745