KissMeData/007810/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184600	1401055220	15620	15620	15620	15620	2073
3	20230918	184500	1401055220	15620	15620	15620	15620	0
4	20230918	184400	1401055220	15620	15620	15620	15620	0
5	20230918	184300	1401055220	15620	15620	15620	15620	0
6	20230918	184200	1401055220	15620	15620	15620	15620	0
7	20230918	184100	1401055220	15620	15620	15620	15620	0
8	20230918	184000	1401055220	15620	15620	15620	15620	0
9	20230918	183900	1401055220	15620	15620	15620	15620	0
10	20230918	183800	1401055220	15620	15620	15620	15620	0
11	20230918	183700	1401055220	15620	15620	15620	15620	0
12	20230918	183600	1401055220	15620	15620	15620	15620	0
13	20230918	183500	1401055220	15620	15620	15620	15620	0
14	20230918	183400	1401055220	15620	15620	15620	15620	0
15	20230918	183300	1401055220	15620	15620	15620	15620	0
16	20230918	183200	1401055220	15620	15620	15620	15620	0
17	20230918	183100	1401055220	15620	15620	15620	15620	0
18	20230918	183000	1401055220	15620	15620	15620	15620	0
19	20230918	182900	1401055220	15620	15620	15620	15620	0
20	20230918	182800	1401055220	15620	15620	15620	15620	0
21	20230918	182700	1401055220	15620	15620	15620	15620	0
22	20230918	182600	1401055220	15620	15620	15620	15620	0
23	20230918	182500	1401055220	15620	15620	15620	15620	0
24	20230918	182400	1401055220	15620	15620	15620	15620	0
25	20230918	182300	1401055220	15620	15620	15620	15620	0
26	20230918	182200	1401055220	15620	15620	15620	15620	0
27	20230918	182100	1401055220	15620	15620	15620	15620	0
28	20230918	182000	1401055220	15620	15620	15620	15620	0
29	20230918	181900	1401055220	15620	15620	15620	15620	0
30	20230918	181800	1401055220	15620	15620	15620	15620	0
31	20230918	181700	1401055220	15620	15620	15620	15620	0
32	20230918	181600	1401055220	15620	15620	15620	15620	2073
33	20230918	181500	1401055220	15620	15620	15620	15620	0
34	20230918	181400	1401055220	15620	15620	15620	15620	0
35	20230918	181300	1401055220	15620	15620	15620	15620	0
36	20230918	181200	1401055220	15620	15620	15620	15620	0
37	20230918	181100	1401055220	15620	15620	15620	15620	0
38	20230918	181000	1401055220	15620	15620	15620	15620	0
39	20230918	180900	1401055220	15620	15620	15620	15620	0
40	20230918	180800	1401055220	15620	15620	15620	15620	0
41	20230918	180700	1401055220	15620	15620	15620	15620	0
42	20230918	180600	1401055220	15620	15620	15620	15620	0
43	20230918	180500	1401055220	15620	15620	15620	15620	0
44	20230918	180400	1401055220	15620	15620	15620	15620	0
45	20230918	180300	1401055220	15620	15620	15620	15620	0
46	20230918	180200	1401055220	15620	15620	15620	15620	0
47	20230918	180100	1401055220	15620	15620	15620	15620	0
48	20230918	180000	1401055220	15620	15620	15620	15620	0
49	20230918	175900	1401055220	15620	15620	15620	15620	0
50	20230918	175800	1401055220	15620	15620	15620	15620	0
51	20230918	175700	1401055220	15620	15620	15620	15620	0
52	20230918	175600	1401055220	15620	15620	15620	15620	0
53	20230918	175500	1401055220	15620	15620	15620	15620	0
54	20230918	175400	1401055220	15620	15620	15620	15620	0
55	20230918	175300	1401055220	15620	15620	15620	15620	0
56	20230918	175200	1401055220	15620	15620	15620	15620	0
57	20230918	175100	1401055220	15620	15620	15620	15620	0
58	20230918	175000	1401055220	15620	15620	15620	15620	0
59	20230918	174900	1401055220	15620	15620	15620	15620	0
60	20230918	174800	1401055220	15620	15620	15620	15620	0
61	20230918	174700	1401055220	15620	15620	15620	15620	0
62	20230918	174600	1401055220	15620	15620	15620	15620	2073
63	20230918	174500	1401055220	15620	15620	15620	15620	0
64	20230918	174400	1401055220	15620	15620	15620	15620	0
65	20230918	174300	1401055220	15620	15620	15620	15620	0
66	20230918	174200	1401055220	15620	15620	15620	15620	0
67	20230918	174100	1401055220	15620	15620	15620	15620	0
68	20230918	174000	1401055220	15620	15620	15620	15620	0
69	20230918	173900	1401055220	15620	15620	15620	15620	0
70	20230918	173800	1401055220	15620	15620	15620	15620	0
71	20230918	173700	1401055220	15620	15620	15620	15620	0
72	20230918	173600	1401055220	15620	15620	15620	15620	0
73	20230918	173500	1401055220	15620	15620	15620	15620	0
74	20230918	173400	1401055220	15620	15620	15620	15620	0
75	20230918	173300	1401055220	15620	15620	15620	15620	0
76	20230918	173200	1401055220	15620	15620	15620	15620	0
77	20230918	173100	1401055220	15620	15620	15620	15620	0
78	20230918	173000	1401055220	15620	15620	15620	15620	0
79	20230918	172900	1401055220	15620	15620	15620	15620	0
80	20230918	172800	1401055220	15620	15620	15620	15620	0
81	20230918	172700	1401055220	15620	15620	15620	15620	0
82	20230918	172600	1401055220	15620	15620	15620	15620	0
83	20230918	172500	1401055220	15620	15620	15620	15620	0
84	20230918	172400	1401055220	15620	15620	15620	15620	0
85	20230918	172300	1401055220	15620	15620	15620	15620	0
86	20230918	172200	1401055220	15620	15620	15620	15620	0
87	20230918	172100	1401055220	15620	15620	15620	15620	0
88	20230918	172000	1401055220	15620	15620	15620	15620	0
89	20230918	171900	1401055220	15620	15620	15620	15620	0
90	20230918	171800	1401055220	15620	15620	15620	15620	0
91	20230918	171700	1401055220	15620	15620	15620	15620	0
92	20230918	171600	1401055220	15620	15620	15620	15620	2073
93	20230918	171500	1401055220	15620	15620	15620	15620	0
94	20230918	171400	1401055220	15620	15620	15620	15620	0
95	20230918	171300	1401055220	15620	15620	15620	15620	0
96	20230918	171200	1401055220	15620	15620	15620	15620	0
97	20230918	171100	1401055220	15620	15620	15620	15620	0
98	20230918	171000	1401055220	15620	15620	15620	15620	0
99	20230918	170900	1401055220	15620	15620	15620	15620	0
100	20230918	170800	1401055220	15620	15620	15620	15620	0
101	20230918	170700	1401055220	15620	15620	15620	15620	0
102	20230918	170600	1401055220	15620	15620	15620	15620	0
103	20230918	170500	1401055220	15620	15620	15620	15620	0
104	20230918	170400	1401055220	15620	15620	15620	15620	0
105	20230918	170300	1401055220	15620	15620	15620	15620	0
106	20230918	170200	1401055220	15620	15620	15620	15620	0
107	20230918	170100	1401055220	15620	15620	15620	15620	0
108	20230918	170000	1401055220	15620	15620	15620	15620	0
109	20230918	165900	1401055220	15620	15620	15620	15620	0
110	20230918	165800	1401055220	15620	15620	15620	15620	0
111	20230918	165700	1401055220	15620	15620	15620	15620	0
112	20230918	165600	1401055220	15620	15620	15620	15620	0
113	20230918	165500	1401055220	15620	15620	15620	15620	0
114	20230918	165400	1401055220	15620	15620	15620	15620	0
115	20230918	165300	1401055220	15620	15620	15620	15620	0
116	20230918	165200	1401055220	15620	15620	15620	15620	0
117	20230918	165100	1401055220	15620	15620	15620	15620	0
118	20230918	165000	1401055220	15620	15620	15620	15620	0
119	20230918	164900	1401055220	15620	15620	15620	15620	0
120	20230918	164800	1401055220	15620	15620	15620	15620	0
121	20230918	164700	1401055220	15620	15620	15620	15620	0
122	20230918	164600	1401055220	15620	15620	15620	15620	2073
123	20230918	164500	1401055220	15620	15620	15620	15620	0
124	20230918	164400	1401055220	15620	15620	15620	15620	0
125	20230918	164300	1401055220	15620	15620	15620	15620	0
126	20230918	164200	1401055220	15620	15620	15620	15620	0
127	20230918	164100	1401055220	15620	15620	15620	15620	0
128	20230918	164000	1401055220	15620	15620	15620	15620	0
129	20230918	163900	1401055220	15620	15620	15620	15620	0
130	20230918	163800	1401055220	15620	15620	15620	15620	0
131	20230918	163700	1401055220	15620	15620	15620	15620	0
132	20230918	163600	1401055220	15620	15620	15620	15620	0
133	20230918	163500	1401055220	15620	15620	15620	15620	0
134	20230918	163400	1401055220	15620	15620	15620	15620	0
135	20230918	163300	1401055220	15620	15620	15620	15620	0
136	20230918	163200	1401055220	15620	15620	15620	15620	0
137	20230918	163100	1401055220	15620	15620	15620	15620	0
138	20230918	163000	1401055220	15620	15620	15620	15620	0
139	20230918	162900	1401055220	15620	15620	15620	15620	0
140	20230918	162800	1401055220	15620	15620	15620	15620	0
141	20230918	162700	1401055220	15620	15620	15620	15620	0
142	20230918	162600	1401055220	15620	15620	15620	15620	0
143	20230918	162500	1401055220	15620	15620	15620	15620	0
144	20230918	162400	1401055220	15620	15620	15620	15620	0
145	20230918	162300	1401055220	15620	15620	15620	15620	0
146	20230918	162200	1401055220	15620	15620	15620	15620	0
147	20230918	162100	1401055220	15620	15620	15620	15620	0
148	20230918	162000	1401055220	15620	15620	15620	15620	0
149	20230918	161900	1401055220	15620	15620	15620	15620	0
150	20230918	161800	1401055220	15620	15620	15620	15620	0
151	20230918	161700	1401055220	15620	15620	15620	15620	0
152	20230918	161600	1401055220	15620	15620	15620	15620	2073
153	20230918	161500	1401055220	15620	15620	15620	15620	0
154	20230918	161400	1401055220	15620	15620	15620	15620	0
155	20230918	161300	1401055220	15620	15620	15620	15620	0
156	20230918	161200	1401055220	15620	15620	15620	15620	0
157	20230918	161100	1401055220	15620	15620	15620	15620	0
158	20230918	161000	1401055220	15620	15620	15620	15620	0
159	20230918	160900	1401055220	15620	15620	15620	15620	0
160	20230918	160800	1401055220	15620	15620	15620	15620	0
161	20230918	160700	1401055220	15620	15620	15620	15620	0
162	20230918	160600	1401055220	15620	15620	15620	15620	0
163	20230918	160500	1401055220	15620	15620	15620	15620	0
164	20230918	160400	1401055220	15620	15620	15620	15620	0
165	20230918	160300	1401055220	15620	15620	15620	15620	0
166	20230918	160200	1401055220	15620	15620	15620	15620	0
167	20230918	160100	1401055220	15620	15620	15620	15620	0
168	20230918	160000	1401055220	15620	15620	15620	15620	0
169	20230918	155900	1401055220	15620	15620	15620	15620	0
170	20230918	155800	1401055220	15620	15620	15620	15620	0
171	20230918	155700	1401055220	15620	15620	15620	15620	0
172	20230918	155600	1401055220	15620	15620	15620	15620	0
173	20230918	155500	1401055220	15620	15620	15620	15620	0
174	20230918	155400	1401055220	15620	15620	15620	15620	0
175	20230918	155300	1401055220	15620	15620	15620	15620	0
176	20230918	155200	1401055220	15620	15620	15620	15620	0
177	20230918	155100	1401055220	15620	15620	15620	15620	0
178	20230918	155000	1401055220	15620	15620	15620	15620	0
179	20230918	154900	1401055220	15620	15620	15620	15620	0
180	20230918	154800	1401055220	15620	15620	15620	15620	0
181	20230918	154700	1401055220	15620	15620	15620	15620	0
182	20230918	154600	1401055220	15620	15620	15620	15620	2073
183	20230918	154500	1401055220	15620	15620	15620	15620	0
184	20230918	154400	1401055220	15620	15620	15620	15620	0
185	20230918	154300	1401055220	15620	15620	15620	15620	0
186	20230918	154200	1401055220	15620	15620	15620	15620	0
187	20230918	154100	1401055220	15620	15620	15620	15620	0
188	20230918	154000	1401055220	15620	15620	15620	15620	0
189	20230918	153900	1401055220	15620	15620	15620	15620	0
190	20230918	153800	1401055220	15620	15620	15620	15620	0
191	20230918	153700	1401055220	15620	15620	15620	15620	0
192	20230918	153600	1401055220	15620	15620	15620	15620	0
193	20230918	153500	1401055220	15620	15620	15620	15620	0
194	20230918	153400	1401055220	15620	15620	15620	15620	0
195	20230918	153300	1401055220	15620	15620	15620	15620	0
196	20230918	153200	1401055220	15620	15620	15620	15620	0
197	20230918	153100	1401055220	15620	15620	15620	15620	0
198	20230918	153000	1401055220	15620	15620	15620	15620	2073
199	20230918	152900	1368674960	15620	15620	15620	15620	0
200	20230918	152800	1368674960	15620	15620	15620	15620	0
201	20230918	152700	1368674960	15620	15620	15620	15620	0
202	20230918	152600	1368674960	15620	15620	15620	15620	0
203	20230918	152500	1368674960	15620	15620	15620	15620	0
204	20230918	152400	1368674960	15620	15620	15620	15620	0
205	20230918	152300	1368674960	15620	15620	15620	15620	0
206	20230918	152200	1368674960	15620	15620	15620	15620	0
207	20230918	152100	1368674960	15620	15620	15620	15620	0
208	20230918	152000	1368674960	15620	15620	15620	15620	0
209	20230918	151900	1368674960	15620	15650	15650	15620	377
210	20230918	151800	1362784750	15660	15620	15660	15620	306
211	20230918	151700	1357995300	15620	15660	15660	15600	4041
212	20230918	151600	1294901220	15660	15660	15660	15650	15
213	20230918	151500	1294666390	15650	15650	15660	15650	71
214	20230918	151400	1293555210	15660	15670	15670	15660	481
215	20230918	151300	1286022740	15670	15660	15670	15660	36
216	20230918	151200	1285458720	15670	15670	15670	15660	30
217	20230918	151100	1284988650	15670	15670	15670	15670	11
218	20230918	151000	1284816280	15670	15670	15670	15670	105
219	20230918	150900	1283170930	15670	15670	15670	15670	73
220	20230918	150800	1282027020	15660	15660	15660	15660	10
221	20230918	150700	1281870420	15660	15660	15660	15660	0
222	20230918	150600	1281870420	15660	15660	15660	15660	5
223	20230918	150500	1281792120	15670	15670	15670	15670	29
224	20230918	150400	1281337690	15670	15690	15690	15670	3
225	20230918	150300	1281290640	15690	15670	15690	15660	121
226	20230918	150200	1279395100	15670	15700	15700	15670	240
227	20230918	150100	1275629420	15690	15690	15690	15690	114
228	20230918	150000	1273840760	15690	15690	15690	15690	0
229	20230918	145900	1273840760	15690	15690	15690	15690	180
230	20230918	145800	1271016560	15650	15640	15690	15640	116
231	20230918	145700	1269201720	15640	15680	15680	15640	1670
232	20230918	145600	1243059650	15680	15680	15680	15680	315
233	20230918	145500	1238120450	15680	15670	15680	15650	5519
234	20230918	145400	1151694660	15680	15680	15680	15680	75
235	20230918	145300	1150518660	15670	15680	15680	15670	20
236	20230918	145200	1150205070	15670	15680	15680	15670	38
237	20230918	145100	1149609430	15680	15680	15680	15680	186
238	20230918	145000	1146692950	15680	15680	15680	15680	69
239	20230918	144900	1145611030	15680	15670	15680	15670	30
240	20230918	144800	1145140640	15680	15680	15680	15680	66
241	20230918	144700	1144105760	15670	15680	15680	15670	12
242	20230918	144600	1143917700	15680	15680	15680	15670	7
243	20230918	144500	1143807980	15670	15670	15670	15670	0
244	20230918	144400	1143807980	15670	15670	15670	15670	0
245	20230918	144300	1143807980	15670	15680	15680	15670	333
246	20230918	144200	1138588840	15680	15680	15680	15680	2
247	20230918	144100	1138557480	15680	15670	15680	15670	279
248	20230918	144000	1134185530	15670	15680	15680	15670	267
249	20230918	143900	1130001320	15680	15680	15690	15680	12
250	20230918	143800	1129813150	15680	15670	15680	15670	71
251	20230918	143700	1128699950	15680	15680	15680	15680	1
252	20230918	143600	1128684270	15670	15680	15680	15670	541
253	20230918	143500	1120206740	15670	15680	15680	15670	34
254	20230918	143400	1119673720	15670	15680	15680	15670	41
255	20230918	143300	1119031010	15670	15680	15680	15670	52
256	20230918	143200	1118216020	15680	15680	15680	15670	97
257	20230918	143100	1116695870	15680	15680	15680	15670	58
258	20230918	143000	1115786720	15670	15670	15690	15670	104
259	20230918	142900	1114156820	15690	15690	15690	15690	10
260	20230918	142800	1113999920	15690	15680	15690	15680	11
261	20230918	142700	1113827430	15690	15680	15690	15680	8
262	20230918	142600	1113701980	15670	15670	15670	15670	546
263	20230918	142500	1105146160	15670	15690	15690	15670	2061
264	20230918	142400	1072836870	15690	15690	15690	15690	107
265	20230918	142300	1071158040	15700	15700	15700	15700	0
266	20230918	142200	1071158040	15700	15700	15700	15700	1
267	20230918	142100	1071142340	15690	15690	15690	15690	23
268	20230918	142000	1070781470	15700	15690	15700	15690	5
269	20230918	141900	1070703000	15700	15690	15700	15690	5
270	20230918	141800	1070624540	15690	15690	15700	15690	186
271	20230918	141700	1067706190	15690	15700	15700	15680	1235
272	20230918	141600	1048333370	15710	15700	15710	15700	29
273	20230918	141500	1047877820	15710	15700	15710	15700	2
274	20230918	141400	1047846410	15700	15700	15700	15700	78
275	20230918	141300	1046621810	15710	15700	15710	15700	15
276	20230918	141200	1046386300	15700	15700	15710	15700	7
277	20230918	141100	1046276390	15690	15700	15700	15690	102
278	20230918	141000	1044675860	15700	15700	15700	15700	18
279	20230918	140900	1044393260	15720	15720	15720	15720	0
280	20230918	140800	1044393260	15720	15720	15720	15720	3
281	20230918	140700	1044346100	15720	15720	15720	15720	0
282	20230918	140600	1044346100	15720	15720	15720	15720	1
283	20230918	140500	1044330380	15700	15700	15700	15700	2
284	20230918	140400	1044298980	15700	15700	15700	15700	11
285	20230918	140300	1044126280	15700	15700	15700	15690	242
286	20230918	140200	1040328120	15700	15700	15700	15700	0
287	20230918	140100	1040328120	15700	15690	15720	15690	4
288	20230918	140000	1040265310	15690	15720	15720	15690	107
289	20230918	135900	1038586130	15720	15720	15720	15720	0
290	20230918	135800	1038586130	15720	15700	15720	15700	6
291	20230918	135700	1038491910	15700	15690	15700	15690	676
292	20230918	135600	1027885160	15710	15710	15710	15700	2023
293	20230918	135500	996123850	15710	15710	15710	15710	11
294	20230918	135400	995951040	15720	15720	15720	15720	22
295	20230918	135300	995605200	15710	15710	15710	15710	4
296	20230918	135200	995542360	15700	15700	15700	15700	24
297	20230918	135100	995165560	15700	15720	15720	15700	51
298	20230918	135000	994364660	15700	15710	15710	15700	138
299	20230918	134900	992197680	15710	15710	15710	15710	115
300	20230918	134800	990391030	15720	15710	15720	15710	773
301	20230918	134700	978247190	15720	15720	15720	15720	51
302	20230918	134600	977445470	15720	15720	15720	15720	24
303	20230918	134500	977068190	15720	15720	15720	15720	177
304	20230918	134400	974285750	15730	15730	15730	15730	8
305	20230918	134300	974159910	15730	15730	15730	15730	6
306	20230918	134200	974065530	15740	15740	15740	15740	0
307	20230918	134100	974065530	15740	15730	15740	15730	644
308	20230918	134000	963934850	15730	15730	15730	15730	0
309	20230918	133900	963934850	15730	15730	15730	15730	50
310	20230918	133800	963148350	15730	15730	15730	15730	425
311	20230918	133700	956463100	15730	15710	15730	15710	7
312	20230918	133600	956353110	15730	15730	15730	15730	0
313	20230918	133500	956353110	15730	15730	15730	15730	0
314	20230918	133400	956353110	15730	15730	15730	15730	0
315	20230918	133300	956353110	15730	15730	15730	15730	0
316	20230918	133200	956353110	15730	15720	15730	15720	90
317	20230918	133100	954937970	15720	15720	15720	15720	12
318	20230918	133000	954749330	15720	15720	15720	15720	1
319	20230918	132900	954733610	15710	15710	15710	15710	2
320	20230918	132800	954702190	15710	15710	15710	15700	30
321	20230918	132700	954231100	15710	15710	15710	15710	0
322	20230918	132600	954231100	15710	15710	15710	15710	58
323	20230918	132500	953319920	15710	15710	15710	15710	12
324	20230918	132400	953131400	15710	15700	15710	15700	7
325	20230918	132300	953021440	15710	15710	15710	15710	1
326	20230918	132200	953005730	15710	15710	15710	15710	1
327	20230918	132100	952990020	15700	15710	15710	15700	215
328	20230918	132000	949612530	15710	15710	15710	15710	5
329	20230918	131900	949533980	15710	15710	15710	15710	1
330	20230918	131800	949518270	15710	15710	15720	15710	17
331	20230918	131700	949251190	15720	15720	15720	15720	45
332	20230918	131600	948543790	15720	15720	15720	15720	101
333	20230918	131500	946956070	15720	15720	15730	15720	52
334	20230918	131400	946138620	15720	15710	15720	15710	6
335	20230918	131300	946044310	15720	15720	15720	15720	0
336	20230918	131200	946044310	15720	15720	15720	15720	2
337	20230918	131100	946012870	15710	15710	15710	15710	1
338	20230918	131000	945997160	15700	15710	15710	15700	3000
339	20230918	130900	898891870	15720	15720	15720	15720	0
340	20230918	130800	898891870	15720	15720	15720	15720	33
341	20230918	130700	898373110	15710	15710	15710	15710	1
342	20230918	130600	898357400	15710	15710	15710	15710	30
343	20230918	130500	897886100	15710	15710	15710	15710	3
344	20230918	130400	897838970	15700	15710	15710	15700	1115
345	20230918	130300	880333460	15710	15710	15710	15710	2
346	20230918	130200	880302040	15720	15720	15720	15710	102
347	20230918	130100	878698620	15720	15720	15720	15720	13
348	20230918	130000	878494260	15700	15710	15710	15700	1354
349	20230918	125900	857233120	15720	15710	15720	15710	21
350	20230918	125800	856903190	15720	15720	15720	15720	0
351	20230918	125700	856903190	15720	15710	15720	15710	225
352	20230918	125600	853366290	15710	15710	15710	15710	0
353	20230918	125500	853366290	15710	15720	15720	15710	55
354	20230918	125400	852501740	15720	15710	15720	15710	42
355	20230918	125300	851841900	15710	15710	15710	15710	44
356	20230918	125200	851150660	15710	15710	15710	15710	1
357	20230918	125100	851134950	15710	15710	15710	15710	64
358	20230918	125000	850129510	15710	15710	15710	15710	0
359	20230918	124900	850129510	15710	15710	15710	15710	229
360	20230918	124800	846531920	15720	15720	15720	15720	44
361	20230918	124700	845840240	15720	15720	15720	15720	1
362	20230918	124600	845824520	15720	15720	15720	15720	0
363	20230918	124500	845824520	15720	15720	15720	15720	5
364	20230918	124400	845745920	15720	15720	15720	15720	0
365	20230918	124300	845745920	15720	15720	15720	15720	0
366	20230918	124200	845745920	15720	15720	15720	15720	0
367	20230918	124100	845745920	15720	15720	15720	15720	1
368	20230918	124000	845730200	15710	15710	15710	15710	219
369	20230918	123900	842289710	15740	15740	15740	15740	0
370	20230918	123800	842289710	15740	15740	15740	15740	3
371	20230918	123700	842242490	15740	15720	15740	15710	67
372	20230918	123600	841189820	15710	15710	15710	15710	0
373	20230918	123500	841189820	15710	15710	15710	15710	0
374	20230918	123400	841189820	15710	15730	15730	15710	588
375	20230918	123300	831952250	15730	15730	15730	15730	7
376	20230918	123200	831842140	15710	15710	15710	15710	0
377	20230918	123100	831842140	15710	15710	15710	15710	0
378	20230918	123000	831842140	15710	15740	15740	15710	228
379	20230918	122900	828258380	15720	15720	15720	15720	1
380	20230918	122800	828242660	15710	15700	15710	15700	1338
381	20230918	122700	807235980	15710	15710	15710	15700	169
382	20230918	122600	804582650	15710	15710	15710	15710	47
383	20230918	122500	803844280	15710	15720	15720	15710	63
384	20230918	122400	802854530	15700	15700	15700	15700	0
385	20230918	122300	802854530	15700	15720	15720	15700	1654
386	20230918	122200	776878920	15710	15740	15740	15710	3259
387	20230918	122100	725671150	15750	15750	15750	15750	0
388	20230918	122000	725671150	15750	15750	15750	15750	0
389	20230918	121900	725671150	15750	15750	15750	15750	0
390	20230918	121800	725671150	15750	15750	15750	15750	15
391	20230918	121700	725434900	15750	15750	15750	15750	1
392	20230918	121600	725419150	15750	15750	15750	15750	0
393	20230918	121500	725419150	15750	15750	15750	15750	35
394	20230918	121400	724867900	15750	15750	15750	15750	0
395	20230918	121300	724867900	15750	15740	15750	15740	106
396	20230918	121200	723199400	15750	15750	15750	15740	551
397	20230918	121100	714521160	15740	15720	15740	15720	653
398	20230918	121000	704247140	15720	15720	15720	15720	4
399	20230918	120900	704184260	15720	15720	15720	15720	1
400	20230918	120800	704168540	15720	15720	15720	15720	6
401	20230918	120700	704074220	15720	15720	15720	15720	10
402	20230918	120600	703917020	15720	15720	15720	15720	50
403	20230918	120500	703131020	15720	15720	15720	15720	819
404	20230918	120400	690256340	15730	15720	15730	15720	320
405	20230918	120300	685225930	15720	15720	15720	15720	0
406	20230918	120200	685225930	15720	15720	15720	15720	0
407	20230918	120100	685225930	15720	15720	15720	15720	10
408	20230918	120000	685068730	15740	15740	15740	15740	0
409	20230918	115900	685068730	15740	15740	15740	15740	0
410	20230918	115800	685068730	15740	15740	15740	15740	0
411	20230918	115700	685068730	15740	15740	15740	15740	1
412	20230918	115600	685052990	15740	15740	15740	15740	0
413	20230918	115500	685052990	15740	15720	15740	15720	210
414	20230918	115400	681751610	15720	15730	15730	15720	354
415	20230918	115300	676186140	15730	15730	15730	15730	0
416	20230918	115200	676186140	15730	15730	15730	15730	0
417	20230918	115100	676186140	15730	15730	15730	15730	141
418	20230918	115000	673968210	15730	15730	15730	15720	1100
419	20230918	114900	656666120	15730	15730	15730	15730	0
420	20230918	114800	656666120	15730	15730	15730	15720	56
421	20230918	114700	655785740	15730	15730	15730	15730	350
422	20230918	114600	650280240	15730	15730	15730	15730	53
423	20230918	114500	649446550	15730	15730	15730	15730	0
424	20230918	114400	649446550	15730	15730	15730	15730	72
425	20230918	114300	648313990	15740	15740	15740	15740	4
426	20230918	114200	648251030	15730	15740	15740	15730	30
427	20230918	114100	647778860	15740	15740	15740	15740	0
428	20230918	114000	647778860	15740	15740	15740	15740	13
429	20230918	113900	647574240	15750	15750	15750	15750	0
430	20230918	113800	647574240	15750	15750	15750	15750	9
431	20230918	113700	647432490	15750	15750	15750	15750	111
432	20230918	113600	645684240	15730	15730	15730	15730	0
433	20230918	113500	645684240	15730	15730	15730	15730	0
434	20230918	113400	645684240	15730	15730	15730	15730	56
435	20230918	113300	644803360	15750	15750	15750	15750	0
436	20230918	113200	644803360	15750	15750	15750	15750	0
437	20230918	113100	644803360	15750	15750	15750	15750	0
438	20230918	113000	644803360	15750	15750	15750	15750	2
439	20230918	112900	644771860	15730	15740	15740	15730	11
440	20230918	112800	644598820	15740	15750	15750	15740	319
441	20230918	112700	639576690	15750	15740	15750	15740	108
442	20230918	112600	637875840	15750	15750	15750	15750	55
443	20230918	112500	637009590	15740	15740	15740	15740	40
444	20230918	112400	636379990	15750	15750	15750	15740	3
445	20230918	112300	636332750	15740	15740	15740	15740	0
446	20230918	112200	636332750	15740	15740	15740	15740	46
447	20230918	112100	635608710	15740	15740	15740	15740	36
448	20230918	112000	635042070	15740	15740	15740	15740	2
449	20230918	111900	635010590	15740	15740	15740	15740	252
450	20230918	111800	631044110	15740	15730	15740	15730	2
451	20230918	111700	631012640	15730	15730	15730	15730	0
452	20230918	111600	631012640	15730	15740	15740	15730	3
453	20230918	111500	630965440	15730	15730	15730	15730	4
454	20230918	111400	630902520	15730	15730	15730	15730	22
455	20230918	111300	630556460	15730	15730	15730	15730	21
456	20230918	111200	630226130	15730	15720	15730	15720	392
457	20230918	111100	624063870	15720	15720	15720	15720	20
458	20230918	111000	623749470	15720	15720	15720	15720	168
459	20230918	110900	621108510	15730	15730	15730	15730	0
460	20230918	110800	621108510	15730	15730	15730	15730	0
461	20230918	110700	621108510	15730	15730	15730	15730	0
462	20230918	110600	621108510	15730	15720	15730	15720	19
463	20230918	110500	620809710	15730	15720	15730	15720	11
464	20230918	110400	620636780	15730	15720	15730	15720	307
465	20230918	110300	615810640	15720	15720	15720	15720	7
466	20230918	110200	615700600	15720	15720	15720	15720	35
467	20230918	110100	615150400	15720	15710	15720	15710	51
468	20230918	110000	614349180	15710	15710	15710	15710	0
469	20230918	105900	614349180	15710	15710	15720	15710	456
470	20230918	105800	607185400	15720	15720	15720	15720	5
471	20230918	105700	607106800	15720	15720	15720	15720	77
472	20230918	105600	605896360	15720	15720	15720	15720	1
473	20230918	105500	605880640	15710	15710	15710	15710	1
474	20230918	105400	605864930	15720	15720	15720	15710	182
475	20230918	105300	603004890	15710	15710	15710	15710	2
476	20230918	105200	602973470	15710	15710	15710	15710	167
477	20230918	105100	600349900	15720	15710	15720	15700	928
478	20230918	105000	585771070	15710	15720	15720	15710	294
479	20230918	104900	581152190	15720	15720	15720	15720	183
480	20230918	104800	578275430	15730	15720	15730	15710	770
481	20230918	104700	566178640	15720	15720	15720	15720	60
482	20230918	104600	565235440	15720	15720	15720	15720	0
483	20230918	104500	565235440	15720	15720	15720	15720	56
484	20230918	104400	564355120	15720	15730	15730	15720	176
485	20230918	104300	561588390	15720	15720	15720	15720	48
486	20230918	104200	560833830	15730	15730	15730	15730	32
487	20230918	104100	560330470	15730	15730	15730	15730	40
488	20230918	104000	559701270	15720	15720	15730	15720	935
489	20230918	103900	545003000	15720	15720	15720	15720	20
490	20230918	103800	544688600	15730	15730	15730	15730	1
491	20230918	103700	544672870	15720	15720	15720	15720	88
492	20230918	103600	543289510	15710	15710	15710	15710	10
493	20230918	103500	543132410	15710	15720	15720	15710	291
494	20230918	103400	538560790	15710	15710	15710	15710	100
495	20230918	103300	536989790	15710	15720	15730	15710	1830
496	20230918	103200	508231500	15730	15740	15740	15720	843
497	20230918	103100	494974460	15740	15740	15740	15740	5
498	20230918	103000	494895760	15740	15730	15740	15730	25
499	20230918	102900	494502500	15740	15740	15740	15740	0
500	20230918	102800	494502500	15740	15740	15740	15740	81
501	20230918	102700	493227560	15740	15740	15750	15740	421
502	20230918	102600	486600010	15740	15740	15740	15740	21
503	20230918	102500	486269470	15730	15730	15740	15730	37
504	20230918	102400	485687380	15730	15730	15730	15730	11
505	20230918	102300	485514350	15730	15730	15740	15730	142
506	20230918	102200	483280670	15740	15740	15740	15740	182
507	20230918	102100	480415990	15740	15730	15740	15730	4
508	20230918	102000	480353050	15720	15730	15730	15720	28
509	20230918	101900	479912810	15740	15730	15740	15730	23
510	20230918	101800	479550980	15730	15730	15740	15730	38
511	20230918	101700	478953230	15720	15730	15730	15720	131
512	20230918	101600	476892800	15720	15720	15720	15720	0
513	20230918	101500	476892800	15720	15730	15730	15720	548
514	20230918	101400	468277220	15730	15730	15750	15730	49
515	20230918	101300	467506060	15730	15740	15740	15730	948
516	20230918	101200	452591210	15740	15730	15750	15730	1733
517	20230918	101100	425298850	15730	15760	15760	15730	1505
518	20230918	101000	401605410	15750	15760	15760	15750	19
519	20230918	100900	401306140	15770	15760	15770	15760	1120
520	20230918	100800	383647020	15760	15760	15760	15760	78
521	20230918	100700	382417740	15780	15780	15780	15780	11
522	20230918	100600	382244160	15780	15760	15780	15760	123
523	20230918	100500	380305470	15760	15760	15760	15760	110
524	20230918	100400	378571870	15760	15760	15760	15760	70
525	20230918	100300	377468670	15760	15750	15760	15750	4
526	20230918	100200	377405660	15750	15750	15760	15750	92
527	20230918	100100	375956610	15740	15760	15760	15740	865
528	20230918	100000	362331930	15760	15750	15760	15750	49
529	20230918	095900	361560120	15770	15750	15770	15750	22
530	20230918	095800	361213520	15750	15750	15760	15750	65
531	20230918	095700	360189760	15750	15760	15770	15750	648
532	20230918	095600	349983560	15760	15760	15760	15740	2333
533	20230918	095500	313231360	15770	15800	15800	15770	1894
534	20230918	095400	283351710	15800	15790	15800	15790	492
535	20230918	095300	275582880	15800	15800	15800	15800	83
536	20230918	095200	274271480	15800	15800	15800	15800	255
537	20230918	095100	270242480	15800	15820	15820	15800	194
538	20230918	095000	267177160	15820	15820	15820	15810	167
539	20230918	094900	264536350	15880	15880	15880	15880	385
540	20230918	094800	258422550	15880	15810	15880	15810	47
541	20230918	094700	257677350	15790	15790	15790	15790	30
542	20230918	094600	257203650	15800	15810	15810	15800	231
543	20230918	094500	253553840	15800	15810	15810	15800	5
544	20230918	094400	253474820	15800	15800	15800	15800	57
545	20230918	094300	252574220	15800	15810	15810	15800	246
546	20230918	094200	248687390	15850	15850	15850	15850	0
547	20230918	094100	248687390	15850	15850	15850	15850	2
548	20230918	094000	248655690	15850	15800	15850	15800	157
549	20230918	093900	246172890	15800	15880	15880	15800	203
550	20230918	093800	242955330	15880	15880	15880	15880	20
551	20230918	093700	242637730	15850	15800	15870	15800	221
552	20230918	093600	239135860	15790	15790	15790	15790	0
553	20230918	093500	239135860	15790	15790	15790	15790	46
554	20230918	093400	238409520	15850	15850	15850	15840	100
555	20230918	093300	236824880	15860	15860	15870	15860	27
556	20230918	093200	236396640	15850	15850	15850	15850	1
557	20230918	093100	236380790	15770	15770	15770	15770	0
558	20230918	093000	236380790	15770	15770	15770	15770	0
559	20230918	092900	236380790	15770	15760	15810	15760	266
560	20230918	092800	232182680	15770	15770	15770	15770	43
561	20230918	092700	231504570	15770	15770	15770	15770	22
562	20230918	092600	231157630	15760	15760	15760	15760	0
563	20230918	092500	231157630	15760	15760	15810	15760	281
564	20230918	092400	226725730	15760	15780	15780	15760	185
565	20230918	092300	223808930	15760	15790	15790	15760	805
566	20230918	092200	211109960	15790	15790	15790	15790	100
567	20230918	092100	209530960	15790	15800	15800	15790	563
568	20230918	092000	200637140	15800	15800	15800	15790	1675
569	20230918	091900	174172840	15810	15800	15820	15800	510
570	20230918	091800	166107880	15800	15830	15840	15800	2521
571	20230918	091700	126240740	15830	15830	15830	15830	173
572	20230918	091600	123502150	15830	15870	15870	15830	394
573	20230918	091500	117264930	15840	15880	15880	15840	1784
574	20230918	091400	88956090	15930	15930	15930	15930	5
575	20230918	091300	88876440	15940	15940	15960	15940	106
576	20230918	091200	87185770	15870	15950	15950	15870	491
577	20230918	091100	79391780	15960	15980	15980	15850	62
578	20230918	091000	78408280	15980	15980	15980	15980	3
579	20230918	090900	78360340	16000	16000	16000	16000	2
580	20230918	090800	78328340	16000	16000	16000	15890	179
581	20230918	090700	75464450	16010	15880	16010	15880	272
582	20230918	090600	71144960	15880	15840	15880	15840	395
583	20230918	090500	64881820	15830	15830	15830	15830	33
584	20230918	090400	64359430	15820	15850	15850	15820	485
585	20230918	090300	56680490	15850	15870	15870	15820	512
586	20230918	090200	48571240	15870	15810	15870	15810	78
587	20230918	090100	47337260	15800	15810	15810	15800	539
588	20230918	090000	38816850	15800	15800	15870	15800	2441