KissMeData/417840/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205400	836688200	15560	15560	15560	15560	1491
3	20230905	205300	836688200	15560	15560	15560	15560	0
4	20230905	205200	836688200	15560	15560	15560	15560	0
5	20230905	205100	836688200	15560	15560	15560	15560	0
6	20230905	205000	836688200	15560	15560	15560	15560	0
7	20230905	204900	836688200	15560	15560	15560	15560	0
8	20230905	204800	836688200	15560	15560	15560	15560	0
9	20230905	204700	836688200	15560	15560	15560	15560	0
10	20230905	204600	836688200	15560	15560	15560	15560	0
11	20230905	204500	836688200	15560	15560	15560	15560	0
12	20230905	204400	836688200	15560	15560	15560	15560	0
13	20230905	204300	836688200	15560	15560	15560	15560	0
14	20230905	204200	836688200	15560	15560	15560	15560	0
15	20230905	204100	836688200	15560	15560	15560	15560	0
16	20230905	204000	836688200	15560	15560	15560	15560	0
17	20230905	203900	836688200	15560	15560	15560	15560	0
18	20230905	203800	836688200	15560	15560	15560	15560	0
19	20230905	203700	836688200	15560	15560	15560	15560	0
20	20230905	203600	836688200	15560	15560	15560	15560	0
21	20230905	203500	836688200	15560	15560	15560	15560	0
22	20230905	203400	836688200	15560	15560	15560	15560	0
23	20230905	203300	836688200	15560	15560	15560	15560	0
24	20230905	203200	836688200	15560	15560	15560	15560	0
25	20230905	203100	836688200	15560	15560	15560	15560	0
26	20230905	203000	836688200	15560	15560	15560	15560	0
27	20230905	202900	836688200	15560	15560	15560	15560	0
28	20230905	202800	836688200	15560	15560	15560	15560	0
29	20230905	202700	836688200	15560	15560	15560	15560	0
30	20230905	202600	836688200	15560	15560	15560	15560	0
31	20230905	202500	836688200	15560	15560	15560	15560	0
32	20230905	202400	836688200	15560	15560	15560	15560	1491
33	20230905	202300	836688200	15560	15560	15560	15560	0
34	20230905	202200	836688200	15560	15560	15560	15560	0
35	20230905	202100	836688200	15560	15560	15560	15560	0
36	20230905	202000	836688200	15560	15560	15560	15560	0
37	20230905	201900	836688200	15560	15560	15560	15560	0
38	20230905	201800	836688200	15560	15560	15560	15560	0
39	20230905	201700	836688200	15560	15560	15560	15560	0
40	20230905	201600	836688200	15560	15560	15560	15560	0
41	20230905	201500	836688200	15560	15560	15560	15560	0
42	20230905	201400	836688200	15560	15560	15560	15560	0
43	20230905	201300	836688200	15560	15560	15560	15560	0
44	20230905	201200	836688200	15560	15560	15560	15560	0
45	20230905	201100	836688200	15560	15560	15560	15560	0
46	20230905	201000	836688200	15560	15560	15560	15560	0
47	20230905	200900	836688200	15560	15560	15560	15560	0
48	20230905	200800	836688200	15560	15560	15560	15560	0
49	20230905	200700	836688200	15560	15560	15560	15560	0
50	20230905	200600	836688200	15560	15560	15560	15560	0
51	20230905	200500	836688200	15560	15560	15560	15560	0
52	20230905	200400	836688200	15560	15560	15560	15560	0
53	20230905	200300	836688200	15560	15560	15560	15560	0
54	20230905	200200	836688200	15560	15560	15560	15560	0
55	20230905	200100	836688200	15560	15560	15560	15560	0
56	20230905	200000	836688200	15560	15560	15560	15560	0
57	20230905	195900	836688200	15560	15560	15560	15560	0
58	20230905	195800	836688200	15560	15560	15560	15560	0
59	20230905	195700	836688200	15560	15560	15560	15560	0
60	20230905	195600	836688200	15560	15560	15560	15560	0
61	20230905	195500	836688200	15560	15560	15560	15560	0
62	20230905	195400	836688200	15560	15560	15560	15560	1491
63	20230905	195300	836688200	15560	15560	15560	15560	0
64	20230905	195200	836688200	15560	15560	15560	15560	0
65	20230905	195100	836688200	15560	15560	15560	15560	0
66	20230905	195000	836688200	15560	15560	15560	15560	0
67	20230905	194900	836688200	15560	15560	15560	15560	0
68	20230905	194800	836688200	15560	15560	15560	15560	0
69	20230905	194700	836688200	15560	15560	15560	15560	0
70	20230905	194600	836688200	15560	15560	15560	15560	0
71	20230905	194500	836688200	15560	15560	15560	15560	0
72	20230905	194400	836688200	15560	15560	15560	15560	0
73	20230905	194300	836688200	15560	15560	15560	15560	0
74	20230905	194200	836688200	15560	15560	15560	15560	0
75	20230905	194100	836688200	15560	15560	15560	15560	0
76	20230905	194000	836688200	15560	15560	15560	15560	0
77	20230905	193900	836688200	15560	15560	15560	15560	0
78	20230905	193800	836688200	15560	15560	15560	15560	0
79	20230905	193700	836688200	15560	15560	15560	15560	0
80	20230905	193600	836688200	15560	15560	15560	15560	0
81	20230905	193500	836688200	15560	15560	15560	15560	0
82	20230905	193400	836688200	15560	15560	15560	15560	0
83	20230905	193300	836688200	15560	15560	15560	15560	0
84	20230905	193200	836688200	15560	15560	15560	15560	0
85	20230905	193100	836688200	15560	15560	15560	15560	0
86	20230905	193000	836688200	15560	15560	15560	15560	0
87	20230905	192900	836688200	15560	15560	15560	15560	0
88	20230905	192800	836688200	15560	15560	15560	15560	0
89	20230905	192700	836688200	15560	15560	15560	15560	0
90	20230905	192600	836688200	15560	15560	15560	15560	0
91	20230905	192500	836688200	15560	15560	15560	15560	0
92	20230905	192400	836688200	15560	15560	15560	15560	1491
93	20230905	192300	836688200	15560	15560	15560	15560	0
94	20230905	192200	836688200	15560	15560	15560	15560	0
95	20230905	192100	836688200	15560	15560	15560	15560	0
96	20230905	192000	836688200	15560	15560	15560	15560	0
97	20230905	191900	836688200	15560	15560	15560	15560	0
98	20230905	191800	836688200	15560	15560	15560	15560	0
99	20230905	191700	836688200	15560	15560	15560	15560	0
100	20230905	191600	836688200	15560	15560	15560	15560	0
101	20230905	191500	836688200	15560	15560	15560	15560	0
102	20230905	191400	836688200	15560	15560	15560	15560	0
103	20230905	191300	836688200	15560	15560	15560	15560	0
104	20230905	191200	836688200	15560	15560	15560	15560	0
105	20230905	191100	836688200	15560	15560	15560	15560	0
106	20230905	191000	836688200	15560	15560	15560	15560	0
107	20230905	190900	836688200	15560	15560	15560	15560	0
108	20230905	190800	836688200	15560	15560	15560	15560	0
109	20230905	190700	836688200	15560	15560	15560	15560	0
110	20230905	190600	836688200	15560	15560	15560	15560	0
111	20230905	190500	836688200	15560	15560	15560	15560	0
112	20230905	190400	836688200	15560	15560	15560	15560	0
113	20230905	190300	836688200	15560	15560	15560	15560	0
114	20230905	190200	836688200	15560	15560	15560	15560	0
115	20230905	190100	836688200	15560	15560	15560	15560	0
116	20230905	190000	836688200	15560	15560	15560	15560	0
117	20230905	185900	836688200	15560	15560	15560	15560	0
118	20230905	185800	836688200	15560	15560	15560	15560	0
119	20230905	185700	836688200	15560	15560	15560	15560	0
120	20230905	185600	836688200	15560	15560	15560	15560	0
121	20230905	185500	836688200	15560	15560	15560	15560	0
122	20230905	185400	836688200	15560	15560	15560	15560	1491
123	20230905	185300	836688200	15560	15560	15560	15560	0
124	20230905	185200	836688200	15560	15560	15560	15560	0
125	20230905	185100	836688200	15560	15560	15560	15560	0
126	20230905	185000	836688200	15560	15560	15560	15560	0
127	20230905	184900	836688200	15560	15560	15560	15560	0
128	20230905	184800	836688200	15560	15560	15560	15560	0
129	20230905	184700	836688200	15560	15560	15560	15560	0
130	20230905	184600	836688200	15560	15560	15560	15560	0
131	20230905	184500	836688200	15560	15560	15560	15560	0
132	20230905	184400	836688200	15560	15560	15560	15560	0
133	20230905	184300	836688200	15560	15560	15560	15560	0
134	20230905	184200	836688200	15560	15560	15560	15560	0
135	20230905	184100	836688200	15560	15560	15560	15560	0
136	20230905	184000	836688200	15560	15560	15560	15560	0
137	20230905	183900	836688200	15560	15560	15560	15560	0
138	20230905	183800	836688200	15560	15560	15560	15560	0
139	20230905	183700	836688200	15560	15560	15560	15560	0
140	20230905	183600	836688200	15560	15560	15560	15560	0
141	20230905	183500	836688200	15560	15560	15560	15560	0
142	20230905	183400	836688200	15560	15560	15560	15560	0
143	20230905	183300	836688200	15560	15560	15560	15560	0
144	20230905	183200	836688200	15560	15560	15560	15560	0
145	20230905	183100	836688200	15560	15560	15560	15560	0
146	20230905	183000	836688200	15560	15560	15560	15560	0
147	20230905	182900	836688200	15560	15560	15560	15560	0
148	20230905	182800	836688200	15560	15560	15560	15560	0
149	20230905	182700	836688200	15560	15560	15560	15560	0
150	20230905	182600	836688200	15560	15560	15560	15560	0
151	20230905	182500	836688200	15560	15560	15560	15560	0
152	20230905	182400	836688200	15560	15560	15560	15560	1491
153	20230905	182300	836688200	15560	15560	15560	15560	0
154	20230905	182200	836688200	15560	15560	15560	15560	0
155	20230905	182100	836688200	15560	15560	15560	15560	0
156	20230905	182000	836688200	15560	15560	15560	15560	0
157	20230905	181900	836688200	15560	15560	15560	15560	0
158	20230905	181800	836688200	15560	15560	15560	15560	0
159	20230905	181700	836688200	15560	15560	15560	15560	0
160	20230905	181600	836688200	15560	15560	15560	15560	0
161	20230905	181500	836688200	15560	15560	15560	15560	0
162	20230905	181400	836688200	15560	15560	15560	15560	0
163	20230905	181300	836688200	15560	15560	15560	15560	0
164	20230905	181200	836688200	15560	15560	15560	15560	0
165	20230905	181100	836688200	15560	15560	15560	15560	0
166	20230905	181000	836688200	15560	15560	15560	15560	0
167	20230905	180900	836688200	15560	15560	15560	15560	0
168	20230905	180800	836688200	15560	15560	15560	15560	0
169	20230905	180700	836688200	15560	15560	15560	15560	0
170	20230905	180600	836688200	15560	15560	15560	15560	0
171	20230905	180500	836688200	15560	15560	15560	15560	0
172	20230905	180400	836688200	15560	15560	15560	15560	0
173	20230905	180300	836688200	15560	15560	15560	15560	0
174	20230905	180200	836688200	15560	15560	15560	15560	0
175	20230905	180100	836688200	15560	15560	15560	15560	0
176	20230905	180000	836688200	15560	15560	15560	15560	0
177	20230905	175900	836688200	15560	15560	15560	15560	0
178	20230905	175800	836688200	15560	15560	15560	15560	0
179	20230905	175700	836688200	15560	15560	15560	15560	0
180	20230905	175600	836688200	15560	15560	15560	15560	0
181	20230905	175500	836688200	15560	15560	15560	15560	0
182	20230905	175400	836688200	15560	15560	15560	15560	1491
183	20230905	175300	836688200	15560	15560	15560	15560	0
184	20230905	175200	836688200	15560	15560	15560	15560	0
185	20230905	175100	836688200	15560	15560	15560	15560	0
186	20230905	175000	836688200	15560	15560	15560	15560	0
187	20230905	174900	836688200	15560	15560	15560	15560	0
188	20230905	174800	836688200	15560	15560	15560	15560	0
189	20230905	174700	836688200	15560	15560	15560	15560	0
190	20230905	174600	836688200	15560	15560	15560	15560	0
191	20230905	174500	836688200	15560	15560	15560	15560	0
192	20230905	174400	836688200	15560	15560	15560	15560	0
193	20230905	174300	836688200	15560	15560	15560	15560	0
194	20230905	174200	836688200	15560	15560	15560	15560	0
195	20230905	174100	836688200	15560	15560	15560	15560	0
196	20230905	174000	836688200	15560	15560	15560	15560	0
197	20230905	173900	836688200	15560	15560	15560	15560	0
198	20230905	173800	836688200	15560	15560	15560	15560	0
199	20230905	173700	836688200	15560	15560	15560	15560	0
200	20230905	173600	836688200	15560	15560	15560	15560	0
201	20230905	173500	836688200	15560	15560	15560	15560	0
202	20230905	173400	836688200	15560	15560	15560	15560	0
203	20230905	173300	836688200	15560	15560	15560	15560	0
204	20230905	173200	836688200	15560	15560	15560	15560	0
205	20230905	173100	836688200	15560	15560	15560	15560	0
206	20230905	173000	836688200	15560	15560	15560	15560	0
207	20230905	172900	836688200	15560	15560	15560	15560	0
208	20230905	172800	836688200	15560	15560	15560	15560	0
209	20230905	172700	836688200	15560	15560	15560	15560	0
210	20230905	172600	836688200	15560	15560	15560	15560	0
211	20230905	172500	836688200	15560	15560	15560	15560	0
212	20230905	172400	836688200	15560	15560	15560	15560	1491
213	20230905	172300	836688200	15560	15560	15560	15560	0
214	20230905	172200	836688200	15560	15560	15560	15560	0
215	20230905	172100	836688200	15560	15560	15560	15560	0
216	20230905	172000	836688200	15560	15560	15560	15560	0
217	20230905	171900	836688200	15560	15560	15560	15560	0
218	20230905	171800	836688200	15560	15560	15560	15560	0
219	20230905	171700	836688200	15560	15560	15560	15560	0
220	20230905	171600	836688200	15560	15560	15560	15560	0
221	20230905	171500	836688200	15560	15560	15560	15560	0
222	20230905	171400	836688200	15560	15560	15560	15560	0
223	20230905	171300	836688200	15560	15560	15560	15560	0
224	20230905	171200	836688200	15560	15560	15560	15560	0
225	20230905	171100	836688200	15560	15560	15560	15560	0
226	20230905	171000	836688200	15560	15560	15560	15560	0
227	20230905	170900	836688200	15560	15560	15560	15560	0
228	20230905	170800	836688200	15560	15560	15560	15560	0
229	20230905	170700	836688200	15560	15560	15560	15560	0
230	20230905	170600	836688200	15560	15560	15560	15560	0
231	20230905	170500	836688200	15560	15560	15560	15560	0
232	20230905	170400	836688200	15560	15560	15560	15560	0
233	20230905	170300	836688200	15560	15560	15560	15560	0
234	20230905	170200	836688200	15560	15560	15560	15560	0
235	20230905	170100	836688200	15560	15560	15560	15560	0
236	20230905	170000	836688200	15560	15560	15560	15560	0
237	20230905	165900	836688200	15560	15560	15560	15560	0
238	20230905	165800	836688200	15560	15560	15560	15560	0
239	20230905	165700	836688200	15560	15560	15560	15560	0
240	20230905	165600	836688200	15560	15560	15560	15560	0
241	20230905	165500	836688200	15560	15560	15560	15560	0
242	20230905	165400	836688200	15560	15560	15560	15560	1491
243	20230905	165300	836688200	15560	15560	15560	15560	0
244	20230905	165200	836688200	15560	15560	15560	15560	0
245	20230905	165100	836688200	15560	15560	15560	15560	0
246	20230905	165000	836688200	15560	15560	15560	15560	0
247	20230905	164900	836688200	15560	15560	15560	15560	0
248	20230905	164800	836688200	15560	15560	15560	15560	0
249	20230905	164700	836688200	15560	15560	15560	15560	0
250	20230905	164600	836688200	15560	15560	15560	15560	0
251	20230905	164500	836688200	15560	15560	15560	15560	0
252	20230905	164400	836688200	15560	15560	15560	15560	0
253	20230905	164300	836688200	15560	15560	15560	15560	0
254	20230905	164200	836688200	15560	15560	15560	15560	0
255	20230905	164100	836688200	15560	15560	15560	15560	0
256	20230905	164000	836688200	15560	15560	15560	15560	0
257	20230905	163900	836688200	15560	15560	15560	15560	0
258	20230905	163800	836688200	15560	15560	15560	15560	0
259	20230905	163700	836688200	15560	15560	15560	15560	0
260	20230905	163600	836688200	15560	15560	15560	15560	0
261	20230905	163500	836688200	15560	15560	15560	15560	0
262	20230905	163400	836688200	15560	15560	15560	15560	0
263	20230905	163300	836688200	15560	15560	15560	15560	0
264	20230905	163200	836688200	15560	15560	15560	15560	0
265	20230905	163100	836688200	15560	15560	15560	15560	0
266	20230905	163000	836688200	15560	15560	15560	15560	0
267	20230905	162900	836688200	15560	15560	15560	15560	0
268	20230905	162800	836688200	15560	15560	15560	15560	0
269	20230905	162700	836688200	15560	15560	15560	15560	0
270	20230905	162600	836688200	15560	15560	15560	15560	0
271	20230905	162500	836688200	15560	15560	15560	15560	0
272	20230905	162400	836688200	15560	15560	15560	15560	1491
273	20230905	162300	836688200	15560	15560	15560	15560	0
274	20230905	162200	836688200	15560	15560	15560	15560	0
275	20230905	162100	836688200	15560	15560	15560	15560	0
276	20230905	162000	836688200	15560	15560	15560	15560	0
277	20230905	161900	836688200	15560	15560	15560	15560	0
278	20230905	161800	836688200	15560	15560	15560	15560	0
279	20230905	161700	836688200	15560	15560	15560	15560	0
280	20230905	161600	836688200	15560	15560	15560	15560	0
281	20230905	161500	836688200	15560	15560	15560	15560	0
282	20230905	161400	836688200	15560	15560	15560	15560	0
283	20230905	161300	836688200	15560	15560	15560	15560	0
284	20230905	161200	836688200	15560	15560	15560	15560	0
285	20230905	161100	836688200	15560	15560	15560	15560	0
286	20230905	161000	836688200	15560	15560	15560	15560	0
287	20230905	160900	836688200	15560	15560	15560	15560	0
288	20230905	160800	836688200	15560	15560	15560	15560	0
289	20230905	160700	836688200	15560	15560	15560	15560	0
290	20230905	160600	836688200	15560	15560	15560	15560	0
291	20230905	160500	836688200	15560	15560	15560	15560	0
292	20230905	160400	836688200	15560	15560	15560	15560	0
293	20230905	160300	836688200	15560	15560	15560	15560	0
294	20230905	160200	836688200	15560	15560	15560	15560	0
295	20230905	160100	836688200	15560	15560	15560	15560	0
296	20230905	160000	836688200	15560	15560	15560	15560	0
297	20230905	155900	836688200	15560	15560	15560	15560	0
298	20230905	155800	836688200	15560	15560	15560	15560	0
299	20230905	155700	836688200	15560	15560	15560	15560	0
300	20230905	155600	836688200	15560	15560	15560	15560	0
301	20230905	155500	836688200	15560	15560	15560	15560	0
302	20230905	155400	836688200	15560	15560	15560	15560	1491
303	20230905	155300	836688200	15560	15560	15560	15560	0
304	20230905	155200	836688200	15560	15560	15560	15560	0
305	20230905	155100	836688200	15560	15560	15560	15560	0
306	20230905	155000	836688200	15560	15560	15560	15560	0
307	20230905	154900	836688200	15560	15560	15560	15560	0
308	20230905	154800	836688200	15560	15560	15560	15560	0
309	20230905	154700	836688200	15560	15560	15560	15560	0
310	20230905	154600	836688200	15560	15560	15560	15560	0
311	20230905	154500	836688200	15560	15560	15560	15560	0
312	20230905	154400	836688200	15560	15560	15560	15560	0
313	20230905	154300	836688200	15560	15560	15560	15560	0
314	20230905	154200	836688200	15560	15560	15560	15560	0
315	20230905	154100	836688200	15560	15560	15560	15560	0
316	20230905	154000	836688200	15560	15560	15560	15560	0
317	20230905	153900	836688200	15560	15560	15560	15560	0
318	20230905	153800	836688200	15560	15560	15560	15560	0
319	20230905	153700	836688200	15560	15560	15560	15560	0
320	20230905	153600	836688200	15560	15560	15560	15560	0
321	20230905	153500	836688200	15560	15560	15560	15560	0
322	20230905	153400	836688200	15560	15560	15560	15560	0
323	20230905	153300	836688200	15560	15560	15560	15560	0
324	20230905	153200	836688200	15560	15560	15560	15560	0
325	20230905	153100	836688200	15560	15560	15560	15560	0
326	20230905	153000	836688200	15560	15560	15560	15560	1491
327	20230905	152900	813488240	15560	15560	15560	15560	0
328	20230905	152800	813488240	15560	15560	15560	15560	0
329	20230905	152700	813488240	15560	15560	15560	15560	0
330	20230905	152600	813488240	15560	15560	15560	15560	0
331	20230905	152500	813488240	15560	15560	15560	15560	0
332	20230905	152400	813488240	15560	15560	15560	15560	0
333	20230905	152300	813488240	15560	15560	15560	15560	0
334	20230905	152200	813488240	15560	15560	15560	15560	0
335	20230905	152100	813488240	15560	15560	15560	15560	0
336	20230905	152000	813488240	15560	15560	15560	15560	0
337	20230905	151900	813488240	15560	15560	15560	15550	40
338	20230905	151800	812865900	15560	15550	15560	15550	10
339	20230905	151700	812710390	15550	15560	15560	15550	10
340	20230905	151600	812554880	15550	15550	15550	15550	29
341	20230905	151500	812103930	15550	15550	15550	15550	1
342	20230905	151400	812088380	15540	15540	15540	15540	319
343	20230905	151300	807131120	15540	15540	15540	15540	0
344	20230905	151200	807131120	15540	15540	15540	15540	0
345	20230905	151100	807131120	15540	15550	15550	15540	30
346	20230905	151000	806664710	15540	15540	15540	15540	342
347	20230905	150900	801350030	15540	15540	15540	15540	7
348	20230905	150800	801241250	15540	15540	15540	15540	226
349	20230905	150700	797729210	15540	15540	15540	15540	25
350	20230905	150600	797340710	15540	15540	15540	15540	34
351	20230905	150500	796812350	15610	15610	15610	15610	2
352	20230905	150400	796781130	15610	15610	15610	15610	0
353	20230905	150300	796781130	15610	15610	15610	15610	0
354	20230905	150200	796781130	15610	15610	15610	15610	1
355	20230905	150100	796765520	15610	15610	15610	15610	0
356	20230905	150000	796765520	15610	15610	15610	15610	0
357	20230905	145900	796765520	15610	15610	15610	15610	5
358	20230905	145800	796687470	15610	15610	15610	15610	96
359	20230905	145700	795188910	15610	15610	15610	15610	54
360	20230905	145600	794345970	15630	15620	15630	15620	50
361	20230905	145500	793564770	15620	15620	15620	15620	0
362	20230905	145400	793564770	15620	15620	15620	15620	0
363	20230905	145300	793564770	15620	15620	15620	15620	0
364	20230905	145200	793564770	15620	15620	15620	15620	1
365	20230905	145100	793549150	15510	15520	15600	15510	3011
366	20230905	145000	746660160	15490	15490	15490	15490	0
367	20230905	144900	746660160	15490	15490	15490	15490	50
368	20230905	144800	745885660	15490	15490	15490	15490	0
369	20230905	144700	745885660	15490	15490	15490	15490	0
370	20230905	144600	745885660	15490	15500	15500	15490	657
371	20230905	144500	735706750	15500	15520	15520	15500	175
372	20230905	144400	732994150	15500	15500	15500	15500	90
373	20230905	144300	731599150	15500	15500	15500	15500	54
374	20230905	144200	730762150	15500	15530	15530	15500	832
375	20230905	144100	717854240	15540	15540	15540	15540	0
376	20230905	144000	717854240	15540	15540	15540	15540	52
377	20230905	143900	717046160	15550	15550	15550	15550	0
378	20230905	143800	717046160	15550	15550	15550	15550	0
379	20230905	143700	717046160	15550	15550	15550	15550	0
380	20230905	143600	717046160	15550	15550	15550	15550	100
381	20230905	143500	715491160	15540	15550	15550	15540	284
382	20230905	143400	711075800	15540	15540	15540	15540	11
383	20230905	143300	710904860	15530	15530	15530	15530	0
384	20230905	143200	710904860	15530	15530	15530	15530	0
385	20230905	143100	710904860	15530	15530	15530	15530	0
386	20230905	143000	710904860	15530	15530	15530	15530	151
387	20230905	142900	708559830	15530	15530	15530	15530	21
388	20230905	142800	708233700	15560	15560	15560	15560	10
389	20230905	142700	708078100	15560	15560	15560	15560	0
390	20230905	142600	708078100	15560	15560	15560	15560	100
391	20230905	142500	706522100	15560	15560	15560	15560	71
392	20230905	142400	705417340	15570	15570	15570	15570	0
393	20230905	142300	705417340	15570	15570	15570	15570	0
394	20230905	142200	705417340	15570	15570	15570	15570	1
395	20230905	142100	705401770	15560	15560	15560	15560	359
396	20230905	142000	699815730	15560	15560	15560	15560	0
397	20230905	141900	699815730	15560	15560	15560	15560	0
398	20230905	141800	699815730	15560	15560	15560	15560	21
399	20230905	141700	699488970	15560	15560	15560	15560	0
400	20230905	141600	699488970	15560	15560	15560	15560	498
401	20230905	141500	691740090	15560	15530	15560	15530	23
402	20230905	141400	691382810	15520	15520	15520	15520	100
403	20230905	141300	689830810	15520	15520	15520	15520	6
404	20230905	141200	689737690	15560	15560	15560	15560	0
405	20230905	141100	689737690	15560	15560	15560	15560	0
406	20230905	141000	689737690	15560	15560	15560	15560	0
407	20230905	140900	689737690	15560	15560	15560	15560	0
408	20230905	140800	689737690	15560	15560	15560	15560	0
409	20230905	140700	689737690	15560	15560	15560	15560	0
410	20230905	140600	689737690	15560	15560	15560	15560	19
411	20230905	140500	689442050	15560	15560	15560	15560	5
412	20230905	140400	689364250	15560	15520	15560	15520	213
413	20230905	140300	686058450	15550	15550	15550	15550	0
414	20230905	140200	686058450	15550	15550	15550	15550	1
415	20230905	140100	686042900	15520	15520	15520	15520	0
416	20230905	140000	686042900	15520	15520	15520	15520	0
417	20230905	135900	686042900	15520	15520	15520	15520	0
418	20230905	135800	686042900	15520	15520	15520	15520	10
419	20230905	135700	685887700	15520	15520	15520	15520	344
420	20230905	135600	680548820	15560	15560	15560	15560	0
421	20230905	135500	680548820	15560	15560	15560	15560	0
422	20230905	135400	680548820	15560	15560	15560	15560	0
423	20230905	135300	680548820	15560	15510	15560	15510	108
424	20230905	135200	678873690	15510	15510	15510	15510	200
425	20230905	135100	675771690	15510	15510	15510	15510	0
426	20230905	135000	675771690	15510	15510	15510	15510	0
427	20230905	134900	675771690	15510	15510	15510	15510	0
428	20230905	134800	675771690	15510	15510	15510	15510	0
429	20230905	134700	675771690	15510	15510	15510	15510	0
430	20230905	134600	675771690	15510	15530	15530	15510	475
431	20230905	134500	668399650	15530	15530	15530	15530	1
432	20230905	134400	668384120	15530	15530	15530	15530	5
433	20230905	134300	668306470	15520	15520	15520	15520	10
434	20230905	134200	668151270	15520	15520	15520	15520	0
435	20230905	134100	668151270	15520	15520	15520	15520	32
436	20230905	134000	667654630	15520	15510	15520	15510	36
437	20230905	133900	667096070	15510	15510	15510	15510	0
438	20230905	133800	667096070	15510	15510	15510	15510	6
439	20230905	133700	667003010	15510	15510	15510	15510	3
440	20230905	133600	666956480	15490	15490	15490	15490	0
441	20230905	133500	666956480	15490	15490	15490	15490	0
442	20230905	133400	666956480	15490	15490	15490	15490	0
443	20230905	133300	666956480	15490	15490	15490	15490	1
444	20230905	133200	666940990	15500	15510	15510	15500	999
445	20230905	133100	651456440	15500	15530	15530	15500	2000
446	20230905	133000	620435640	15530	15540	15540	15530	201
447	20230905	132900	617314000	15540	15550	15550	15540	403
448	20230905	132800	611049540	15560	15560	15560	15560	0
449	20230905	132700	611049540	15560	15600	15600	15560	478
450	20230905	132600	603594220	15600	15600	15600	15600	3
451	20230905	132500	603547420	15610	15610	15610	15610	1
452	20230905	132400	603531810	15600	15600	15600	15600	0
453	20230905	132300	603531810	15600	15600	15600	15600	0
454	20230905	132200	603531810	15600	15600	15600	15600	1
455	20230905	132100	603516210	15560	15550	15560	15550	53
456	20230905	132000	602691600	15550	15550	15550	15550	25
457	20230905	131900	602302850	15550	15550	15550	15550	0
458	20230905	131800	602302850	15550	15560	15560	15550	321
459	20230905	131700	597310210	15620	15620	15620	15620	0
460	20230905	131600	597310210	15620	15620	15620	15620	1
461	20230905	131500	597294590	15560	15560	15560	15560	1
462	20230905	131400	597279030	15630	15630	15630	15630	0
463	20230905	131300	597279030	15630	15630	15630	15630	0
464	20230905	131200	597279030	15630	15630	15630	15630	0
465	20230905	131100	597279030	15630	15630	15630	15630	9
466	20230905	131000	597138360	15640	15640	15640	15640	223
467	20230905	130900	593650640	15640	15640	15640	15640	0
468	20230905	130800	593650640	15640	15640	15640	15640	3
469	20230905	130700	593603720	15550	15550	15550	15550	0
470	20230905	130600	593603720	15550	15550	15550	15550	32
471	20230905	130500	593106120	15550	15600	15600	15550	100
472	20230905	130400	591550620	15640	15640	15640	15640	0
473	20230905	130300	591550620	15640	15640	15640	15640	0
474	20230905	130200	591550620	15640	15640	15640	15640	0
475	20230905	130100	591550620	15640	15640	15640	15640	0
476	20230905	130000	591550620	15640	15640	15640	15640	0
477	20230905	125900	591550620	15640	15640	15640	15640	0
478	20230905	125800	591550620	15640	15640	15640	15640	0
479	20230905	125700	591550620	15640	15640	15640	15640	4
480	20230905	125600	591488060	15640	15640	15640	15640	0
481	20230905	125500	591488060	15640	15640	15640	15640	1
482	20230905	125400	591472420	15540	15540	15540	15540	1
483	20230905	125300	591456880	15550	15550	15550	15550	500
484	20230905	125200	583681880	15640	15640	15640	15640	1
485	20230905	125100	583666240	15550	15560	15560	15550	33
486	20230905	125000	583152990	15550	15550	15550	15550	0
487	20230905	124900	583152990	15550	15550	15550	15550	0
488	20230905	124800	583152990	15550	15580	15640	15550	600
489	20230905	124700	573795810	15580	15580	15580	15580	64
490	20230905	124600	572798690	15580	15580	15580	15580	0
491	20230905	124500	572798690	15580	15580	15580	15580	0
492	20230905	124400	572798690	15580	15580	15580	15580	0
493	20230905	124300	572798690	15580	15580	15580	15580	0
494	20230905	124200	572798690	15580	15580	15580	15580	0
495	20230905	124100	572798690	15580	15580	15580	15580	0
496	20230905	124000	572798690	15580	15580	15580	15580	5
497	20230905	123900	572720790	15570	15570	15570	15570	0
498	20230905	123800	572720790	15570	15580	15580	15570	20
499	20230905	123700	572409300	15630	15630	15630	15630	1
500	20230905	123600	572393670	15580	15580	15580	15580	0
501	20230905	123500	572393670	15580	15580	15580	15580	51
502	20230905	123400	571599090	15580	15580	15580	15580	4
503	20230905	123300	571536770	15570	15580	15580	15570	33
504	20230905	123200	571022930	15580	15580	15580	15580	14
505	20230905	123100	570804810	15580	15580	15580	15580	0
506	20230905	123000	570804810	15580	15580	15580	15580	0
507	20230905	122900	570804810	15580	15580	15580	15580	28
508	20230905	122800	570368570	15580	15580	15580	15580	0
509	20230905	122700	570368570	15580	15580	15580	15580	78
510	20230905	122600	569153330	15600	15600	15600	15600	22
511	20230905	122500	568810130	15630	15630	15630	15630	20
512	20230905	122400	568497530	15660	15660	15660	15660	0
513	20230905	122300	568497530	15660	15660	15660	15660	0
514	20230905	122200	568497530	15660	15660	15660	15660	1
515	20230905	122100	568481870	15630	15630	15630	15630	3
516	20230905	122000	568434980	15670	15670	15670	15670	0
517	20230905	121900	568434980	15670	15670	15670	15670	10
518	20230905	121800	568278280	15670	15650	15670	15650	201
519	20230905	121700	565132610	15660	15660	15660	15660	0
520	20230905	121600	565132610	15660	15660	15660	15660	90
521	20230905	121500	563723210	15670	15670	15670	15670	0
522	20230905	121400	563723210	15670	15670	15670	15670	17
523	20230905	121300	563456820	15680	15680	15680	15680	1
524	20230905	121200	563441140	15680	15680	15680	15680	1
525	20230905	121100	563425460	15670	15670	15670	15670	12
526	20230905	121000	563237420	15670	15670	15670	15670	0
527	20230905	120900	563237420	15670	15680	15680	15670	6
528	20230905	120800	563143390	15680	15680	15680	15680	0
529	20230905	120700	563143390	15680	15680	15680	15680	0
530	20230905	120600	563143390	15680	15680	15680	15680	5
531	20230905	120500	563064990	15690	15690	15690	15690	0
532	20230905	120400	563064990	15690	15690	15690	15690	1
533	20230905	120300	563049300	15690	15690	15690	15690	9
534	20230905	120200	562908090	15700	15700	15700	15700	1
535	20230905	120100	562892390	15700	15700	15700	15700	8
536	20230905	120000	562766790	15720	15720	15720	15720	1
537	20230905	115900	562751070	15730	15730	15730	15730	0
538	20230905	115800	562751070	15730	15730	15730	15730	0
539	20230905	115700	562751070	15730	15730	15730	15680	209
540	20230905	115600	559463550	15730	15730	15730	15730	0
541	20230905	115500	559463550	15730	15730	15730	15730	0
542	20230905	115400	559463550	15730	15670	15730	15670	110
543	20230905	115300	557736850	15730	15720	15730	15720	100
544	20230905	115200	556164050	15740	15740	15740	15740	0
545	20230905	115100	556164050	15740	15740	15740	15740	0
546	20230905	115000	556164050	15740	15740	15740	15740	0
547	20230905	114900	556164050	15740	15740	15740	15740	0
548	20230905	114800	556164050	15740	15740	15740	15740	0
549	20230905	114700	556164050	15740	15740	15740	15740	0
550	20230905	114600	556164050	15740	15740	15740	15740	0
551	20230905	114500	556164050	15740	15740	15740	15740	0
552	20230905	114400	556164050	15740	15740	15740	15740	0
553	20230905	114300	556164050	15740	15740	15740	15740	0
554	20230905	114200	556164050	15740	15740	15740	15740	0
555	20230905	114100	556164050	15740	15740	15740	15740	0
556	20230905	114000	556164050	15740	15740	15740	15740	0
557	20230905	113900	556164050	15740	15740	15740	15740	0
558	20230905	113800	556164050	15740	15740	15740	15740	0
559	20230905	113700	556164050	15740	15740	15740	15740	1
560	20230905	113600	556148310	15670	15670	15670	15670	68
561	20230905	113500	555082750	15740	15740	15740	15740	0
562	20230905	113400	555082750	15740	15740	15740	15740	32
563	20230905	113300	554579070	15750	15750	15750	15750	39
564	20230905	113200	553964820	15750	15750	15750	15750	0
565	20230905	113100	553964820	15750	15750	15750	15750	0
566	20230905	113000	553964820	15750	15750	15750	15750	0
567	20230905	112900	553964820	15750	15750	15750	15750	0
568	20230905	112800	553964820	15750	15750	15750	15750	1
569	20230905	112700	553949070	15750	15750	15750	15750	80
570	20230905	112600	552689070	15750	15750	15750	15750	1
571	20230905	112500	552673320	15670	15670	15670	15670	1
572	20230905	112400	552657650	15660	15660	15660	15660	450
573	20230905	112300	545610650	15760	15760	15760	15760	0
574	20230905	112200	545610650	15760	15760	15760	15760	0
575	20230905	112100	545610650	15760	15750	15760	15750	113
576	20230905	112000	543830890	15750	15750	15750	15750	73
577	20230905	111900	542681140	15750	15740	15750	15740	546
578	20230905	111800	534081790	15750	15750	15750	15750	1
579	20230905	111700	534066040	15650	15650	15650	15650	0
580	20230905	111600	534066040	15650	15760	15760	15650	211
581	20230905	111500	530763780	15650	15650	15650	15650	2
582	20230905	111400	530732480	15770	15730	15770	15650	1038
583	20230905	111300	514371460	15730	15730	15730	15730	4
584	20230905	111200	514308540	15730	15710	15730	15710	500
585	20230905	111100	506449310	15710	15670	15710	15670	504
586	20230905	111000	498536540	15650	15610	15650	15610	209
587	20230905	110900	495273170	15600	15600	15600	15600	0
588	20230905	110800	495273170	15600	15580	15600	15580	1749
589	20230905	110700	467991330	15580	15580	15580	15580	0
590	20230905	110600	467991330	15580	15580	15580	15580	207
591	20230905	110500	464766270	15570	15570	15570	15570	10
592	20230905	110400	464610570	15570	15570	15570	15570	1
593	20230905	110300	464595000	15520	15520	15520	15520	100
594	20230905	110200	463043000	15510	15510	15510	15510	0
595	20230905	110100	463043000	15510	15510	15510	15510	150
596	20230905	110000	460716500	15500	15520	15520	15500	362
597	20230905	105900	455103500	15580	15580	15580	15580	1
598	20230905	105800	455087920	15580	15500	15580	15500	32
599	20230905	105700	454591770	15500	15520	15520	15500	204
600	20230905	105600	451426750	15520	15520	15520	15520	114
601	20230905	105500	449657470	15530	15530	15530	15530	0
602	20230905	105400	449657470	15530	15530	15530	15530	219
603	20230905	105300	446256400	15530	15530	15530	15530	0
604	20230905	105200	446256400	15530	15500	15530	15500	762
605	20230905	105100	434445370	15500	15510	15510	15500	60
606	20230905	105000	433515320	15530	15520	15530	15520	6
607	20230905	104900	433422150	15530	15530	15530	15530	240
608	20230905	104800	429694950	15530	15530	15530	15530	82
609	20230905	104700	428421490	15530	15510	15530	15510	55
610	20230905	104600	427568390	15510	15510	15510	15510	0
611	20230905	104500	427568390	15510	15510	15510	15500	202
612	20230905	104400	424435380	15510	15490	15510	15490	136
613	20230905	104300	422328150	15500	15500	15500	15500	13
614	20230905	104200	422126650	15510	15500	15510	15500	963
615	20230905	104100	407200140	15530	15530	15530	15530	0
616	20230905	104000	407200140	15530	15530	15530	15500	2799
617	20230905	103900	363785970	15530	15530	15530	15530	116
618	20230905	103800	361984490	15570	15540	15570	15540	72
619	20230905	103700	360865580	15570	15550	15570	15540	182
620	20230905	103600	358036480	15570	15580	15580	15560	802
621	20230905	103500	345552190	15580	15590	15590	15580	293
622	20230905	103400	340987150	15580	15600	15600	15580	54
623	20230905	103300	340144900	15580	15620	15620	15580	401
624	20230905	103200	333895170	15600	15600	15600	15600	30
625	20230905	103100	333427170	15640	15640	15640	15640	1
626	20230905	103000	333411530	15590	15600	15600	15590	166
627	20230905	102900	330822650	15600	15600	15600	15600	200
628	20230905	102800	327702650	15600	15600	15600	15600	6
629	20230905	102700	327609050	15580	15580	15580	15580	0
630	20230905	102600	327609050	15580	15650	15700	15580	1977
631	20230905	102500	296752760	15700	15690	15700	15690	300
632	20230905	102400	292042800	15700	15700	15700	15700	0
633	20230905	102300	292042800	15700	15700	15700	15700	6
634	20230905	102200	291948600	15700	15660	15700	15660	48
635	20230905	102100	291196880	15660	15670	15670	15660	232
636	20230905	102000	287562720	15720	15720	15720	15720	0
637	20230905	101900	287562720	15720	15720	15720	15720	0
638	20230905	101800	287562720	15720	15720	15720	15720	0
639	20230905	101700	287562720	15720	15720	15720	15720	0
640	20230905	101600	287562720	15720	15710	15720	15710	200
641	20230905	101500	284418810	15720	15690	15720	15670	45
642	20230905	101400	283713430	15730	15730	15730	15730	0
643	20230905	101300	283713430	15730	15690	15730	15690	2
644	20230905	101200	283682010	15720	15730	15730	15720	325
645	20230905	101100	278570010	15750	15750	15750	15750	20
646	20230905	101000	278255010	15750	15760	15760	15750	2
647	20230905	100900	278223500	15770	15770	15770	15770	0
648	20230905	100800	278223500	15770	15770	15770	15770	0
649	20230905	100700	278223500	15770	15770	15770	15770	0
650	20230905	100600	278223500	15770	15700	15770	15700	2
651	20230905	100500	278192030	15770	15770	15770	15770	5
652	20230905	100400	278113180	15770	15770	15770	15770	2
653	20230905	100300	278081640	15660	15660	15660	15660	261
654	20230905	100200	273994380	15660	15660	15660	15660	189
655	20230905	100100	271034640	15660	15750	15770	15660	3
656	20230905	100000	270987460	15660	15780	15780	15650	257
657	20230905	095900	266958380	15650	15740	15790	15650	119
658	20230905	095800	265089520	15740	15750	15750	15740	45
659	20230905	095700	264380870	15750	15720	15750	15720	121
660	20230905	095600	262478430	15720	15720	15720	15720	51
661	20230905	095500	261676710	15700	15720	15720	15700	16
662	20230905	095400	261425390	15720	15650	15720	15650	61
663	20230905	095300	260470670	15650	15720	15720	15650	20
664	20230905	095200	260157320	15730	15720	15730	15720	107
665	20230905	095100	258474260	15720	15710	15720	15710	231
666	20230905	095000	254842960	15720	15720	15720	15720	0
667	20230905	094900	254842960	15720	15650	15720	15650	185
668	20230905	094800	251939200	15650	15620	15650	15620	47
669	20230905	094700	251205030	15620	15620	15640	15620	27
670	20230905	094600	250783270	15620	15610	15620	15610	110
671	20230905	094500	249065080	15610	15610	15610	15610	3
672	20230905	094400	249018250	15640	15640	15640	15640	2
673	20230905	094300	248986970	15650	15640	15650	15640	50
674	20230905	094200	248204670	15650	15650	15650	15650	0
675	20230905	094100	248204670	15650	15640	15650	15640	128
676	20230905	094000	246201570	15650	15650	15650	15650	0
677	20230905	093900	246201570	15650	15650	15650	15600	269
678	20230905	093800	242001890	15640	15640	15640	15640	136
679	20230905	093700	239874850	15640	15640	15640	15600	208
680	20230905	093600	236628810	15640	15640	15640	15580	27
681	20230905	093500	236207570	15580	15640	15650	15580	254
682	20230905	093400	232250120	15580	15710	15710	15580	3456
683	20230905	093300	178271050	15650	15650	15650	15650	270
684	20230905	093200	174045550	15710	15700	15710	15700	12
685	20230905	093100	173857130	15700	15650	15700	15650	53
686	20230905	093000	173027630	15710	15720	15730	15710	912
687	20230905	092900	158690970	15720	15720	15720	15650	166
688	20230905	092800	156084250	15720	15730	15730	15650	31
689	20230905	092700	155598040	15720	15720	15720	15720	0
690	20230905	092600	155598040	15720	15720	15720	15720	0
691	20230905	092500	155598040	15720	15720	15720	15720	5
692	20230905	092400	155519440	15730	15690	15730	15690	250
693	20230905	092300	151589510	15710	15710	15710	15710	0
694	20230905	092200	151589510	15710	15620	15710	15610	207
695	20230905	092100	148356940	15770	15620	15770	15620	141
696	20230905	092000	146148370	15790	15600	15800	15600	336
697	20230905	091900	140881080	15650	15650	15650	15650	70
698	20230905	091800	139785580	15650	15640	15650	15600	673
699	20230905	091700	129279860	15650	15660	15660	15620	1688
700	20230905	091600	102876040	15700	15650	15700	15650	71
701	20230905	091500	101764030	15660	15650	15700	15650	159
702	20230905	091400	99275610	15650	15690	15700	15650	500
703	20230905	091300	91446020	15650	15780	15780	15650	79
704	20230905	091200	90209160	15780	15860	15860	15650	74
705	20230905	091100	89048600	15730	15860	15860	15730	901
706	20230905	091000	74833350	15900	15910	15910	15900	64
707	20230905	090900	73815730	15920	15930	15930	15860	208
708	20230905	090800	70511070	15930	15930	15930	15860	270
709	20230905	090700	66210180	15930	15850	15930	15850	147
710	20230905	090600	63874430	15850	15840	15930	15840	92
711	20230905	090500	62412150	15940	15940	15940	15940	65
712	20230905	090400	61376050	15950	15890	15950	15800	997
713	20230905	090300	45549390	15960	15890	15980	15870	459
714	20230905	090200	38239450	15880	15860	16000	15840	716
715	20230905	090100	26820440	15870	15700	15870	15700	1148
716	20230905	090000	8669120	15610	15620	15700	15610	554