KissMeData/241790/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202000	883222540	15990	15990	15990	15990	466
3	20230911	201900	883222540	15990	15990	15990	15990	0
4	20230911	201800	883222540	15990	15990	15990	15990	0
5	20230911	201700	883222540	15990	15990	15990	15990	0
6	20230911	201600	883222540	15990	15990	15990	15990	0
7	20230911	201500	883222540	15990	15990	15990	15990	0
8	20230911	201400	883222540	15990	15990	15990	15990	0
9	20230911	201300	883222540	15990	15990	15990	15990	0
10	20230911	201200	883222540	15990	15990	15990	15990	0
11	20230911	201100	883222540	15990	15990	15990	15990	0
12	20230911	201000	883222540	15990	15990	15990	15990	0
13	20230911	200900	883222540	15990	15990	15990	15990	0
14	20230911	200800	883222540	15990	15990	15990	15990	0
15	20230911	200700	883222540	15990	15990	15990	15990	0
16	20230911	200600	883222540	15990	15990	15990	15990	0
17	20230911	200500	883222540	15990	15990	15990	15990	0
18	20230911	200400	883222540	15990	15990	15990	15990	0
19	20230911	200300	883222540	15990	15990	15990	15990	0
20	20230911	200200	883222540	15990	15990	15990	15990	0
21	20230911	200100	883222540	15990	15990	15990	15990	0
22	20230911	200000	883222540	15990	15990	15990	15990	0
23	20230911	195900	883222540	15990	15990	15990	15990	0
24	20230911	195800	883222540	15990	15990	15990	15990	0
25	20230911	195700	883222540	15990	15990	15990	15990	0
26	20230911	195600	883222540	15990	15990	15990	15990	0
27	20230911	195500	883222540	15990	15990	15990	15990	0
28	20230911	195400	883222540	15990	15990	15990	15990	0
29	20230911	195300	883222540	15990	15990	15990	15990	0
30	20230911	195200	883222540	15990	15990	15990	15990	0
31	20230911	195100	883222540	15990	15990	15990	15990	0
32	20230911	195000	883222540	15990	15990	15990	15990	466
33	20230911	194900	883222540	15990	15990	15990	15990	0
34	20230911	194800	883222540	15990	15990	15990	15990	0
35	20230911	194700	883222540	15990	15990	15990	15990	0
36	20230911	194600	883222540	15990	15990	15990	15990	0
37	20230911	194500	883222540	15990	15990	15990	15990	0
38	20230911	194400	883222540	15990	15990	15990	15990	0
39	20230911	194300	883222540	15990	15990	15990	15990	0
40	20230911	194200	883222540	15990	15990	15990	15990	0
41	20230911	194100	883222540	15990	15990	15990	15990	0
42	20230911	194000	883222540	15990	15990	15990	15990	0
43	20230911	193900	883222540	15990	15990	15990	15990	0
44	20230911	193800	883222540	15990	15990	15990	15990	0
45	20230911	193700	883222540	15990	15990	15990	15990	0
46	20230911	193600	883222540	15990	15990	15990	15990	0
47	20230911	193500	883222540	15990	15990	15990	15990	0
48	20230911	193400	883222540	15990	15990	15990	15990	0
49	20230911	193300	883222540	15990	15990	15990	15990	0
50	20230911	193200	883222540	15990	15990	15990	15990	0
51	20230911	193100	883222540	15990	15990	15990	15990	0
52	20230911	193000	883222540	15990	15990	15990	15990	0
53	20230911	192900	883222540	15990	15990	15990	15990	0
54	20230911	192800	883222540	15990	15990	15990	15990	0
55	20230911	192700	883222540	15990	15990	15990	15990	0
56	20230911	192600	883222540	15990	15990	15990	15990	0
57	20230911	192500	883222540	15990	15990	15990	15990	0
58	20230911	192400	883222540	15990	15990	15990	15990	0
59	20230911	192300	883222540	15990	15990	15990	15990	0
60	20230911	192200	883222540	15990	15990	15990	15990	0
61	20230911	192100	883222540	15990	15990	15990	15990	0
62	20230911	192000	883222540	15990	15990	15990	15990	466
63	20230911	191900	883222540	15990	15990	15990	15990	0
64	20230911	191800	883222540	15990	15990	15990	15990	0
65	20230911	191700	883222540	15990	15990	15990	15990	0
66	20230911	191600	883222540	15990	15990	15990	15990	0
67	20230911	191500	883222540	15990	15990	15990	15990	0
68	20230911	191400	883222540	15990	15990	15990	15990	0
69	20230911	191300	883222540	15990	15990	15990	15990	0
70	20230911	191200	883222540	15990	15990	15990	15990	0
71	20230911	191100	883222540	15990	15990	15990	15990	0
72	20230911	191000	883222540	15990	15990	15990	15990	0
73	20230911	190900	883222540	15990	15990	15990	15990	0
74	20230911	190800	883222540	15990	15990	15990	15990	0
75	20230911	190700	883222540	15990	15990	15990	15990	0
76	20230911	190600	883222540	15990	15990	15990	15990	0
77	20230911	190500	883222540	15990	15990	15990	15990	0
78	20230911	190400	883222540	15990	15990	15990	15990	0
79	20230911	190300	883222540	15990	15990	15990	15990	0
80	20230911	190200	883222540	15990	15990	15990	15990	0
81	20230911	190100	883222540	15990	15990	15990	15990	0
82	20230911	190000	883222540	15990	15990	15990	15990	0
83	20230911	185900	883222540	15990	15990	15990	15990	0
84	20230911	185800	883222540	15990	15990	15990	15990	0
85	20230911	185700	883222540	15990	15990	15990	15990	0
86	20230911	185600	883222540	15990	15990	15990	15990	0
87	20230911	185500	883222540	15990	15990	15990	15990	0
88	20230911	185400	883222540	15990	15990	15990	15990	0
89	20230911	185300	883222540	15990	15990	15990	15990	0
90	20230911	185200	883222540	15990	15990	15990	15990	0
91	20230911	185100	883222540	15990	15990	15990	15990	0
92	20230911	185000	883222540	15990	15990	15990	15990	466
93	20230911	184900	883222540	15990	15990	15990	15990	0
94	20230911	184800	883222540	15990	15990	15990	15990	0
95	20230911	184700	883222540	15990	15990	15990	15990	0
96	20230911	184600	883222540	15990	15990	15990	15990	0
97	20230911	184500	883222540	15990	15990	15990	15990	0
98	20230911	184400	883222540	15990	15990	15990	15990	0
99	20230911	184300	883222540	15990	15990	15990	15990	0
100	20230911	184200	883222540	15990	15990	15990	15990	0
101	20230911	184100	883222540	15990	15990	15990	15990	0
102	20230911	184000	883222540	15990	15990	15990	15990	0
103	20230911	183900	883222540	15990	15990	15990	15990	0
104	20230911	183800	883222540	15990	15990	15990	15990	0
105	20230911	183700	883222540	15990	15990	15990	15990	0
106	20230911	183600	883222540	15990	15990	15990	15990	0
107	20230911	183500	883222540	15990	15990	15990	15990	0
108	20230911	183400	883222540	15990	15990	15990	15990	0
109	20230911	183300	883222540	15990	15990	15990	15990	0
110	20230911	183200	883222540	15990	15990	15990	15990	0
111	20230911	183100	883222540	15990	15990	15990	15990	0
112	20230911	183000	883222540	15990	15990	15990	15990	0
113	20230911	182900	883222540	15990	15990	15990	15990	0
114	20230911	182800	883222540	15990	15990	15990	15990	0
115	20230911	182700	883222540	15990	15990	15990	15990	0
116	20230911	182600	883222540	15990	15990	15990	15990	0
117	20230911	182500	883222540	15990	15990	15990	15990	0
118	20230911	182400	883222540	15990	15990	15990	15990	0
119	20230911	182300	883222540	15990	15990	15990	15990	0
120	20230911	182200	883222540	15990	15990	15990	15990	0
121	20230911	182100	883222540	15990	15990	15990	15990	0
122	20230911	182000	883222540	15990	15990	15990	15990	466
123	20230911	181900	883222540	15990	15990	15990	15990	0
124	20230911	181800	883222540	15990	15990	15990	15990	0
125	20230911	181700	883222540	15990	15990	15990	15990	0
126	20230911	181600	883222540	15990	15990	15990	15990	0
127	20230911	181500	883222540	15990	15990	15990	15990	0
128	20230911	181400	883222540	15990	15990	15990	15990	0
129	20230911	181300	883222540	15990	15990	15990	15990	0
130	20230911	181200	883222540	15990	15990	15990	15990	0
131	20230911	181100	883222540	15990	15990	15990	15990	0
132	20230911	181000	883222540	15990	15990	15990	15990	0
133	20230911	180900	883222540	15990	15990	15990	15990	0
134	20230911	180800	883222540	15990	15990	15990	15990	0
135	20230911	180700	883222540	15990	15990	15990	15990	0
136	20230911	180600	883222540	15990	15990	15990	15990	0
137	20230911	180500	883222540	15990	15990	15990	15990	0
138	20230911	180400	883222540	15990	15990	15990	15990	0
139	20230911	180300	883222540	15990	15990	15990	15990	0
140	20230911	180200	883222540	15990	15990	15990	15990	0
141	20230911	180100	883222540	15990	15990	15990	15990	0
142	20230911	180000	883222540	15990	15990	15990	15990	0
143	20230911	175900	883222540	15990	15990	15990	15990	0
144	20230911	175800	883222540	15990	15990	15990	15990	0
145	20230911	175700	883222540	15990	15990	15990	15990	0
146	20230911	175600	883222540	15990	15990	15990	15990	0
147	20230911	175500	883222540	15990	15990	15990	15990	0
148	20230911	175400	883222540	15990	15990	15990	15990	0
149	20230911	175300	883222540	15990	15990	15990	15990	0
150	20230911	175200	883222540	15990	15990	15990	15990	0
151	20230911	175100	883222540	15990	15990	15990	15990	0
152	20230911	175000	883222540	15990	15990	15990	15990	466
153	20230911	174900	883222540	15990	15990	15990	15990	0
154	20230911	174800	883222540	15990	15990	15990	15990	0
155	20230911	174700	883222540	15990	15990	15990	15990	0
156	20230911	174600	883222540	15990	15990	15990	15990	0
157	20230911	174500	883222540	15990	15990	15990	15990	0
158	20230911	174400	883222540	15990	15990	15990	15990	0
159	20230911	174300	883222540	15990	15990	15990	15990	0
160	20230911	174200	883222540	15990	15990	15990	15990	0
161	20230911	174100	883222540	15990	15990	15990	15990	0
162	20230911	174000	883222540	15990	15990	15990	15990	0
163	20230911	173900	883222540	15990	15990	15990	15990	0
164	20230911	173800	883222540	15990	15990	15990	15990	0
165	20230911	173700	883222540	15990	15990	15990	15990	0
166	20230911	173600	883222540	15990	15990	15990	15990	0
167	20230911	173500	883222540	15990	15990	15990	15990	0
168	20230911	173400	883222540	15990	15990	15990	15990	0
169	20230911	173300	883222540	15990	15990	15990	15990	0
170	20230911	173200	883222540	15990	15990	15990	15990	0
171	20230911	173100	883222540	15990	15990	15990	15990	0
172	20230911	173000	883222540	15990	15990	15990	15990	0
173	20230911	172900	883222540	15990	15990	15990	15990	0
174	20230911	172800	883222540	15990	15990	15990	15990	0
175	20230911	172700	883222540	15990	15990	15990	15990	0
176	20230911	172600	883222540	15990	15990	15990	15990	0
177	20230911	172500	883222540	15990	15990	15990	15990	0
178	20230911	172400	883222540	15990	15990	15990	15990	0
179	20230911	172300	883222540	15990	15990	15990	15990	0
180	20230911	172200	883222540	15990	15990	15990	15990	0
181	20230911	172100	883222540	15990	15990	15990	15990	0
182	20230911	172000	883222540	15990	15990	15990	15990	466
183	20230911	171900	883222540	15990	15990	15990	15990	0
184	20230911	171800	883222540	15990	15990	15990	15990	0
185	20230911	171700	883222540	15990	15990	15990	15990	0
186	20230911	171600	883222540	15990	15990	15990	15990	0
187	20230911	171500	883222540	15990	15990	15990	15990	0
188	20230911	171400	883222540	15990	15990	15990	15990	0
189	20230911	171300	883222540	15990	15990	15990	15990	0
190	20230911	171200	883222540	15990	15990	15990	15990	0
191	20230911	171100	883222540	15990	15990	15990	15990	0
192	20230911	171000	883222540	15990	15990	15990	15990	0
193	20230911	170900	883222540	15990	15990	15990	15990	0
194	20230911	170800	883222540	15990	15990	15990	15990	0
195	20230911	170700	883222540	15990	15990	15990	15990	0
196	20230911	170600	883222540	15990	15990	15990	15990	0
197	20230911	170500	883222540	15990	15990	15990	15990	0
198	20230911	170400	883222540	15990	15990	15990	15990	0
199	20230911	170300	883222540	15990	15990	15990	15990	0
200	20230911	170200	883222540	15990	15990	15990	15990	0
201	20230911	170100	883222540	15990	15990	15990	15990	0
202	20230911	170000	883222540	15990	15990	15990	15990	0
203	20230911	165900	883222540	15990	15990	15990	15990	0
204	20230911	165800	883222540	15990	15990	15990	15990	0
205	20230911	165700	883222540	15990	15990	15990	15990	0
206	20230911	165600	883222540	15990	15990	15990	15990	0
207	20230911	165500	883222540	15990	15990	15990	15990	0
208	20230911	165400	883222540	15990	15990	15990	15990	0
209	20230911	165300	883222540	15990	15990	15990	15990	0
210	20230911	165200	883222540	15990	15990	15990	15990	0
211	20230911	165100	883222540	15990	15990	15990	15990	0
212	20230911	165000	883222540	15990	15990	15990	15990	466
213	20230911	164900	883222540	15990	15990	15990	15990	0
214	20230911	164800	883222540	15990	15990	15990	15990	0
215	20230911	164700	883222540	15990	15990	15990	15990	0
216	20230911	164600	883222540	15990	15990	15990	15990	0
217	20230911	164500	883222540	15990	15990	15990	15990	0
218	20230911	164400	883222540	15990	15990	15990	15990	0
219	20230911	164300	883222540	15990	15990	15990	15990	0
220	20230911	164200	883222540	15990	15990	15990	15990	0
221	20230911	164100	883222540	15990	15990	15990	15990	0
222	20230911	164000	883222540	15990	15990	15990	15990	0
223	20230911	163900	883222540	15990	15990	15990	15990	0
224	20230911	163800	883222540	15990	15990	15990	15990	0
225	20230911	163700	883222540	15990	15990	15990	15990	0
226	20230911	163600	883222540	15990	15990	15990	15990	0
227	20230911	163500	883222540	15990	15990	15990	15990	0
228	20230911	163400	883222540	15990	15990	15990	15990	0
229	20230911	163300	883222540	15990	15990	15990	15990	0
230	20230911	163200	883222540	15990	15990	15990	15990	0
231	20230911	163100	883222540	15990	15990	15990	15990	0
232	20230911	163000	883222540	15990	15990	15990	15990	0
233	20230911	162900	883222540	15990	15990	15990	15990	0
234	20230911	162800	883222540	15990	15990	15990	15990	0
235	20230911	162700	883222540	15990	15990	15990	15990	0
236	20230911	162600	883222540	15990	15990	15990	15990	0
237	20230911	162500	883222540	15990	15990	15990	15990	0
238	20230911	162400	883222540	15990	15990	15990	15990	0
239	20230911	162300	883222540	15990	15990	15990	15990	0
240	20230911	162200	883222540	15990	15990	15990	15990	0
241	20230911	162100	883222540	15990	15990	15990	15990	0
242	20230911	162000	883222540	15990	15990	15990	15990	466
243	20230911	161900	883222540	15990	15990	15990	15990	0
244	20230911	161800	883222540	15990	15990	15990	15990	0
245	20230911	161700	883222540	15990	15990	15990	15990	0
246	20230911	161600	883222540	15990	15990	15990	15990	0
247	20230911	161500	883222540	15990	15990	15990	15990	0
248	20230911	161400	883222540	15990	15990	15990	15990	0
249	20230911	161300	883222540	15990	15990	15990	15990	0
250	20230911	161200	883222540	15990	15990	15990	15990	0
251	20230911	161100	883222540	15990	15990	15990	15990	0
252	20230911	161000	883222540	15990	15990	15990	15990	0
253	20230911	160900	883222540	15990	15990	15990	15990	0
254	20230911	160800	883222540	15990	15990	15990	15990	0
255	20230911	160700	883222540	15990	15990	15990	15990	0
256	20230911	160600	883222540	15990	15990	15990	15990	0
257	20230911	160500	883222540	15990	15990	15990	15990	0
258	20230911	160400	883222540	15990	15990	15990	15990	0
259	20230911	160300	883222540	15990	15990	15990	15990	0
260	20230911	160200	883222540	15990	15990	15990	15990	0
261	20230911	160100	883222540	15990	15990	15990	15990	0
262	20230911	160000	883222540	15990	15990	15990	15990	0
263	20230911	155900	883222540	15990	15990	15990	15990	0
264	20230911	155800	883222540	15990	15990	15990	15990	0
265	20230911	155700	883222540	15990	15990	15990	15990	0
266	20230911	155600	883222540	15990	15990	15990	15990	0
267	20230911	155500	883222540	15990	15990	15990	15990	0
268	20230911	155400	883222540	15990	15990	15990	15990	0
269	20230911	155300	883222540	15990	15990	15990	15990	0
270	20230911	155200	883222540	15990	15990	15990	15990	0
271	20230911	155100	883222540	15990	15990	15990	15990	0
272	20230911	155000	883222540	15990	15990	15990	15990	466
273	20230911	154900	883222540	15990	15990	15990	15990	0
274	20230911	154800	883222540	15990	15990	15990	15990	0
275	20230911	154700	883222540	15990	15990	15990	15990	0
276	20230911	154600	883222540	15990	15990	15990	15990	0
277	20230911	154500	883222540	15990	15990	15990	15990	0
278	20230911	154400	883222540	15990	15990	15990	15990	0
279	20230911	154300	883222540	15990	15990	15990	15990	0
280	20230911	154200	883222540	15990	15990	15990	15990	0
281	20230911	154100	883222540	15990	15990	15990	15990	0
282	20230911	154000	883222540	15990	15990	15990	15990	0
283	20230911	153900	883222540	15990	15990	15990	15990	0
284	20230911	153800	883222540	15990	15990	15990	15990	0
285	20230911	153700	883222540	15990	15990	15990	15990	0
286	20230911	153600	883222540	15990	15990	15990	15990	0
287	20230911	153500	883222540	15990	15990	15990	15990	0
288	20230911	153400	883222540	15990	15990	15990	15990	0
289	20230911	153300	883222540	15990	15990	15990	15990	0
290	20230911	153200	883222540	15990	15990	15990	15990	0
291	20230911	153100	883222540	15990	15990	15990	15990	0
292	20230911	153000	883222540	15990	15990	15990	15990	466
293	20230911	152900	875771200	16000	16000	16000	16000	0
294	20230911	152800	875771200	16000	16000	16000	16000	0
295	20230911	152700	875771200	16000	16000	16000	16000	0
296	20230911	152600	875771200	16000	16000	16000	16000	0
297	20230911	152500	875771200	16000	16000	16000	16000	0
298	20230911	152400	875771200	16000	16000	16000	16000	0
299	20230911	152300	875771200	16000	16000	16000	16000	0
300	20230911	152200	875771200	16000	16000	16000	16000	0
301	20230911	152100	875771200	16000	16000	16000	16000	0
302	20230911	152000	875771200	16000	16000	16000	16000	0
303	20230911	151900	875771200	16000	16030	16030	16000	10
304	20230911	151800	875611050	16030	16030	16030	16000	179
305	20230911	151700	872742010	16030	16020	16030	16020	135
306	20230911	151600	870578660	16020	16020	16020	16010	160
307	20230911	151500	868015640	16020	16020	16020	15970	284
308	20230911	151400	863472980	16020	16020	16020	16020	214
309	20230911	151300	860044700	16020	16030	16030	16020	191
310	20230911	151200	856984540	16020	16040	16040	16020	128
311	20230911	151100	854932800	16030	16040	16040	16030	145
312	20230911	151000	852608020	16030	16030	16040	16030	253
313	20230911	150900	848551110	16030	16020	16030	16020	125
314	20230911	150800	846548200	16020	16020	16020	16020	145
315	20230911	150700	844225300	16020	16020	16020	16020	131
316	20230911	150600	842126680	16020	16040	16040	16020	166
317	20230911	150500	839465610	16040	16040	16040	16040	135
318	20230911	150400	837300210	16040	16030	16040	16030	113
319	20230911	150300	835487890	16030	16020	16040	16020	198
320	20230911	150200	832313410	16020	16020	16020	16010	125
321	20230911	150100	830311170	16020	16010	16020	16010	130
322	20230911	150000	828229400	16020	16000	16020	16000	168
323	20230911	145900	825539220	16010	16000	16010	16000	96
324	20230911	145800	824002350	16010	16030	16040	16000	444
325	20230911	145700	816895410	16040	16020	16040	16020	134
326	20230911	145600	814747480	16030	16030	16030	16020	139
327	20230911	145500	812519380	16040	16030	16040	16030	176
328	20230911	145400	809696430	16020	16020	16020	16020	144
329	20230911	145300	807389550	16020	16010	16020	16010	134
330	20230911	145200	805242960	16020	16010	16020	16000	88
331	20230911	145100	803833600	16010	16040	16040	16010	147
332	20230911	145000	801479270	16040	16000	16040	16000	117
333	20230911	144900	799605630	16000	16000	16030	16000	167
334	20230911	144800	796932300	16000	15990	16000	15990	87
335	20230911	144700	795541030	15980	16010	16010	15980	212
336	20230911	144600	792150230	16020	16010	16030	16010	114
337	20230911	144500	790323310	16020	16030	16030	16010	114
338	20230911	144400	788496760	15990	15980	15990	15980	90
339	20230911	144300	787058070	15990	16030	16030	15990	207
340	20230911	144200	783744220	16020	16020	16030	16010	98
341	20230911	144100	782174260	16020	16000	16030	16000	160
342	20230911	144000	779610910	16010	16040	16040	16000	201
343	20230911	143900	776390840	16020	16000	16040	16000	120
344	20230911	143800	774469370	16020	16020	16020	16000	90
345	20230911	143700	773028090	15990	16040	16050	15990	265
346	20230911	143600	768783510	16040	16030	16040	16010	120
347	20230911	143500	766860070	16040	16000	16040	16000	99
348	20230911	143400	765274010	16000	16030	16040	16000	207
349	20230911	143300	761956730	16030	16020	16030	16020	109
350	20230911	143200	760209530	16020	16020	16020	16010	219
351	20230911	143100	756701180	16020	16020	16020	16020	97
352	20230911	143000	755147240	16020	16010	16020	16010	109
353	20230911	142900	753401230	16010	16010	16020	16010	185
354	20230911	142800	750437630	16020	16000	16020	16000	133
355	20230911	142700	748308230	16010	15990	16010	15990	167
356	20230911	142600	745635790	16000	16000	16000	16000	170
357	20230911	142500	742915790	16010	16010	16010	16000	200
358	20230911	142400	739713900	16010	15990	16010	15990	153
359	20230911	142300	737265080	16000	15990	16000	15990	80
360	20230911	142200	735985170	16000	15990	16000	15990	199
361	20230911	142100	732801260	16000	16000	16000	15980	121
362	20230911	142000	730865910	16000	15990	16000	15960	207
363	20230911	141900	727556370	15990	15980	16000	15980	64
364	20230911	141800	726532780	15980	16010	16010	15980	196
365	20230911	141700	723398430	15990	16000	16010	15990	481
366	20230911	141600	715700220	16010	16000	16010	16000	120
367	20230911	141500	713779470	16000	16000	16010	16000	157
368	20230911	141400	711266560	16010	16010	16010	16010	166
369	20230911	141300	708608900	16010	16010	16010	16000	112
370	20230911	141200	706815930	16010	16010	16010	15990	175
371	20230911	141100	704014300	16010	16020	16020	16010	118
372	20230911	141000	702124860	16020	16000	16020	15990	232
373	20230911	140900	698410150	16000	16000	16020	16000	97
374	20230911	140800	696856950	16010	16030	16040	16010	134
375	20230911	140700	694708970	16030	16030	16030	16010	209
376	20230911	140600	691360320	16040	16050	16050	16040	170
377	20230911	140500	688633500	16060	16050	16060	16030	642
378	20230911	140400	678329480	16060	16070	16070	16040	95
379	20230911	140300	676803250	16070	16060	16070	16060	203
380	20230911	140200	673541060	16060	16080	16080	16060	107
381	20230911	140100	671820950	16080	16070	16080	16070	151
382	20230911	140000	669393040	16070	16070	16080	16070	182
383	20230911	135900	666467030	16070	16070	16070	16070	96
384	20230911	135800	664924310	16070	16070	16080	16070	199
385	20230911	135700	661725850	16070	16070	16070	16070	149
386	20230911	135600	659331420	16070	16060	16070	16050	92
387	20230911	135500	657853500	16060	16060	16070	16060	260
388	20230911	135400	653676780	16050	16050	16060	16050	189
389	20230911	135300	650642640	16050	16050	16050	16050	146
390	20230911	135200	648299340	16050	16050	16050	16050	78
391	20230911	135100	647047440	16030	16000	16050	16000	1356
392	20230911	135000	625343150	16000	16000	16000	15990	193
393	20230911	134900	622255550	16000	16000	16000	16000	119
394	20230911	134800	620351550	16000	16000	16000	15990	195
395	20230911	134700	617231720	16000	16000	16000	16000	136
396	20230911	134600	615055720	15960	16000	16000	15960	330
397	20230911	134500	609777230	15990	16000	16000	15990	474
398	20230911	134400	602195400	16000	16000	16000	16000	63
399	20230911	134300	601187400	16000	15970	16000	15950	369
400	20230911	134200	595292960	15990	15940	15990	15940	126
401	20230911	134100	593280570	15990	15940	16000	15940	3927
402	20230911	134000	530551720	15940	15890	15940	15870	117
403	20230911	133900	528691250	15880	15880	15890	15870	141
404	20230911	133800	526452650	15890	15880	15930	15880	211
405	20230911	133700	523096860	15880	15880	15880	15870	121
406	20230911	133600	521175860	15860	15860	15930	15860	174
407	20230911	133500	518413110	15860	15840	15860	15840	117
408	20230911	133400	516558450	15840	15830	15860	15830	158
409	20230911	133300	514055350	15830	15830	15830	15820	121
410	20230911	133200	512139950	15830	15820	15830	15820	110
411	20230911	133100	510399130	15820	15830	15830	15820	181
412	20230911	133000	507534530	15820	15810	15820	15810	26
413	20230911	132900	507123250	15810	15800	15810	15800	14
414	20230911	132800	506901970	15810	15800	15810	15800	12
415	20230911	132700	506712330	15810	15820	15820	15810	64
416	20230911	132600	505700230	15810	15810	15810	15810	33
417	20230911	132500	505178500	15820	15830	15830	15820	35
418	20230911	132400	504624710	15810	15820	15820	15810	38
419	20230911	132300	504023580	15800	15800	15800	15800	10
420	20230911	132200	503865580	15810	15810	15810	15810	15
421	20230911	132100	503628430	15810	15810	15810	15810	54
422	20230911	132000	502774690	15800	15800	15800	15800	7
423	20230911	131900	502664090	15790	15780	15790	15780	19
424	20230911	131800	502364160	15790	15790	15790	15790	27
425	20230911	131700	501937830	15790	15780	15790	15780	10
426	20230911	131600	501780010	15790	15780	15790	15780	34
427	20230911	131500	501243230	15780	15800	15800	15780	57
428	20230911	131400	500343220	15800	15790	15800	15780	57
429	20230911	131300	499443140	15800	15790	15800	15790	23
430	20230911	131200	499079930	15800	15780	15800	15780	34
431	20230911	131100	498542890	15780	15780	15780	15780	9
432	20230911	131000	498400870	15760	15760	15760	15760	0
433	20230911	130900	498400870	15760	15800	15800	15760	413
434	20230911	130800	491883920	15790	15790	15790	15790	26
435	20230911	130700	491473380	15790	15780	15790	15780	105
436	20230911	130600	489816130	15780	15820	15820	15780	170
437	20230911	130500	487129910	15810	15810	15810	15810	8
438	20230911	130400	487003430	15820	15810	15820	15810	46
439	20230911	130300	486275820	15830	15820	15830	15800	203
440	20230911	130200	483067370	15830	15860	15860	15830	270
441	20230911	130100	478791510	15860	15860	15860	15860	26
442	20230911	130000	478379150	15850	15850	15850	15850	15
443	20230911	125900	478141400	15830	15830	15830	15830	8
444	20230911	125800	478014760	15840	15860	15860	15840	75
445	20230911	125700	476826140	15860	15880	15880	15850	83
446	20230911	125600	475509590	15880	15880	15880	15880	26
447	20230911	125500	475096710	15870	15870	15870	15870	36
448	20230911	125400	474525390	15870	15870	15870	15870	26
449	20230911	125300	474112770	15870	15890	15890	15870	20
450	20230911	125200	473795240	15900	15890	15900	15880	89
451	20230911	125100	472381360	15890	15880	15890	15880	28
452	20230911	125000	471936700	15890	15890	15890	15880	39
453	20230911	124900	471317000	15880	15880	15880	15880	26
454	20230911	124800	470904120	15880	15890	15890	15880	44
455	20230911	124700	470205020	15880	15880	15880	15880	4
456	20230911	124600	470141500	15880	15870	15880	15870	37
457	20230911	124500	469554280	15880	15870	15880	15870	36
458	20230911	124400	468982700	15870	15870	15870	15870	0
459	20230911	124300	468982700	15870	15860	15870	15860	40
460	20230911	124200	468348040	15850	15850	15850	15850	8
461	20230911	124100	468221240	15850	15850	15850	15850	8
462	20230911	124000	468094440	15830	15860	15860	15830	57
463	20230911	123900	467191050	15850	15850	15850	15850	6
464	20230911	123800	467095950	15850	15860	15860	15850	103
465	20230911	123700	465462790	15850	15860	15860	15850	2
466	20230911	123600	465431080	15860	15860	15860	15860	38
467	20230911	123500	464828400	15840	15840	15840	15840	9
468	20230911	123400	464685840	15820	15820	15820	15820	0
469	20230911	123300	464685840	15820	15850	15850	15820	56
470	20230911	123200	463799760	15850	15850	15860	15850	53
471	20230911	123100	462959370	15850	15850	15860	15850	69
472	20230911	123000	461865640	15840	15840	15840	15840	9
473	20230911	122900	461723080	15850	15840	15850	15840	37
474	20230911	122800	461136720	15850	15850	15850	15850	34
475	20230911	122700	460597820	15850	15830	15850	15830	10
476	20230911	122600	460439500	15840	15830	15840	15830	44
477	20230911	122500	459742630	15830	15840	15850	15830	72
478	20230911	122400	458602490	15850	15850	15850	15850	26
479	20230911	122300	458190390	15850	15850	15850	15850	71
480	20230911	122200	457065040	15860	15860	15860	15860	27
481	20230911	122100	456636820	15850	15850	15850	15850	0
482	20230911	122000	456636820	15850	15870	15870	15850	94
483	20230911	121900	455146050	15870	15870	15870	15870	0
484	20230911	121800	455146050	15870	15870	15870	15870	60
485	20230911	121700	454193850	15870	15870	15870	15870	35
486	20230911	121600	453638400	15880	15880	15880	15880	26
487	20230911	121500	453225520	15880	15880	15880	15870	39
488	20230911	121400	452606440	15880	15880	15890	15880	56
489	20230911	121300	451717140	15870	15870	15870	15870	0
490	20230911	121200	451717140	15870	15870	15870	15870	5
491	20230911	121100	451637790	15850	15850	15850	15850	49
492	20230911	121000	450861140	15850	15850	15850	15850	0
493	20230911	120900	450861140	15850	15850	15850	15850	61
494	20230911	120800	449894290	15850	15850	15850	15850	0
495	20230911	120700	449894290	15850	15850	15850	15850	26
496	20230911	120600	449482190	15820	15820	15820	15820	0
497	20230911	120500	449482190	15820	15820	15820	15820	3
498	20230911	120400	449434730	15820	15820	15820	15820	95
499	20230911	120300	447931830	15820	15820	15820	15820	46
500	20230911	120200	447204110	15820	15820	15820	15820	0
501	20230911	120100	447204110	15820	15830	15830	15800	572
502	20230911	120000	438157220	15850	15880	15880	15850	504
503	20230911	115900	430165030	15870	15890	15890	15870	149
504	20230911	115800	427798370	15900	15900	15900	15900	95
505	20230911	115700	426287870	15900	15900	15900	15900	0
506	20230911	115600	426287870	15900	15900	15900	15900	26
507	20230911	115500	425874470	15900	15910	15910	15900	53
508	20230911	115400	425031510	15900	15900	15900	15900	10
509	20230911	115300	424872510	15890	15890	15890	15890	60
510	20230911	115200	423919110	15900	15900	15900	15900	63
511	20230911	115100	422917410	15900	15900	15900	15900	26
512	20230911	115000	422504010	15900	15900	15900	15900	0
513	20230911	114900	422504010	15900	15900	15900	15890	71
514	20230911	114800	421375140	15900	15900	15900	15900	0
515	20230911	114700	421375140	15900	15910	15910	15900	63
516	20230911	114600	420373170	15890	15890	15890	15890	5
517	20230911	114500	420293720	15900	15900	15900	15900	64
518	20230911	114400	419276120	15900	15900	15900	15900	0
519	20230911	114300	419276120	15900	15900	15900	15900	26
520	20230911	114200	418862720	15900	15900	15900	15900	111
521	20230911	114100	417097820	15900	15910	15910	15900	46
522	20230911	114000	416366290	15920	15920	15920	15920	61
523	20230911	113900	415395170	15900	15900	15900	15900	14
524	20230911	113800	415172570	15910	15910	15910	15910	31
525	20230911	113700	414679360	15910	15900	15910	15900	125
526	20230911	113600	412691520	15910	15910	15910	15900	28
527	20230911	113500	412246050	15920	15920	15930	15920	61
528	20230911	113400	411274580	15910	15940	15940	15910	22
529	20230911	113300	410924360	15940	15920	15940	15920	27
530	20230911	113200	410494470	15930	15920	15930	15920	37
531	20230911	113100	409905170	15910	15920	15920	15910	77
532	20230911	113000	408679840	15920	15940	15940	15920	120
533	20230911	112900	406768740	15940	15930	15940	15930	37
534	20230911	112800	406179070	15940	15940	15940	15940	0
535	20230911	112700	406179070	15940	15940	15940	15940	34
536	20230911	112600	405637110	15940	15940	15940	15940	14
537	20230911	112500	405413950	15930	15940	15940	15930	75
538	20230911	112400	404218550	15940	15940	15940	15940	0
539	20230911	112300	404218550	15940	15940	15940	15930	72
540	20230911	112200	403070980	15940	15940	15940	15940	0
541	20230911	112100	403070980	15940	15940	15940	15940	26
542	20230911	112000	402656540	15940	15930	15940	15930	45
543	20230911	111900	401939350	15940	15930	15940	15920	15
544	20230911	111800	401700460	15940	15940	15940	15940	61
545	20230911	111700	400728120	15940	15940	15940	15940	102
546	20230911	111600	399102240	15950	15950	15950	15950	26
547	20230911	111500	398687540	15950	15940	15950	15940	263
548	20230911	111400	394494970	15940	15950	15950	15940	75
549	20230911	111300	393299110	15950	15950	15950	15950	35
550	20230911	111200	392740860	15950	15950	15950	15950	26
551	20230911	111100	392326160	15950	15950	15950	15940	71
552	20230911	111000	391193810	15940	15940	15940	15940	0
553	20230911	110900	391193810	15940	15950	15950	15940	34
554	20230911	110800	390651590	15940	15950	15950	15940	168
555	20230911	110700	387972990	15950	15950	15950	15950	152
556	20230911	110600	385548590	15950	15950	15950	15950	135
557	20230911	110500	383395340	15950	15950	15950	15950	65
558	20230911	110400	382358590	15950	15950	15950	15950	92
559	20230911	110300	380891190	15950	15950	15950	15950	26
560	20230911	110200	380476490	15950	15950	15950	15950	0
561	20230911	110100	380476490	15950	15950	15950	15950	0
562	20230911	110000	380476490	15950	15950	15950	15950	0
563	20230911	105900	380476490	15950	15900	15950	15900	462
564	20230911	105800	373110070	15910	15900	15910	15900	79
565	20230911	105700	371853700	15910	15930	15930	15910	84
566	20230911	105600	370516870	15940	15950	15950	15930	177
567	20230911	105500	367695930	15950	15950	15950	15950	0
568	20230911	105400	367695930	15950	15940	15950	15940	72
569	20230911	105300	366547810	15940	15940	15940	15940	48
570	20230911	105200	365782690	15950	15950	15950	15950	29
571	20230911	105100	365320140	15940	15950	15950	15940	239
572	20230911	105000	361508220	15930	15930	15930	15930	0
573	20230911	104900	361508220	15930	15930	15930	15930	43
574	20230911	104800	360823230	15930	15920	15930	15920	16
575	20230911	104700	360568480	15930	15920	15930	15920	42
576	20230911	104600	359899550	15930	15930	15930	15920	134
577	20230911	104500	357765060	15930	15930	15930	15930	26
578	20230911	104400	357350880	15940	15940	15940	15940	35
579	20230911	104300	356792980	15930	15930	15930	15930	11
580	20230911	104200	356617750	15940	15950	15950	15940	57
581	20230911	104100	355708990	15960	15950	15960	15940	60
582	20230911	104000	354751750	15960	15980	15980	15950	115
583	20230911	103900	352915530	15960	15960	15960	15960	0
584	20230911	103800	352915530	15960	15960	15960	15960	8
585	20230911	103700	352787850	15960	15960	15960	15960	17
586	20230911	103600	352516530	15950	15960	15960	15950	28
587	20230911	103500	352069770	15960	15960	15960	15960	48
588	20230911	103400	351303690	15960	15950	15960	15950	76
589	20230911	103300	350090970	15950	15950	15950	15950	7
590	20230911	103200	349979320	15950	15950	15950	15950	29
591	20230911	103100	349516770	15940	15950	15950	15940	51
592	20230911	103000	348703540	15950	15950	15950	15950	2
593	20230911	102900	348671640	15940	15940	15940	15940	16
594	20230911	102800	348416600	15920	15920	15920	15920	16
595	20230911	102700	348161880	15930	15940	15940	15930	62
596	20230911	102600	347173610	15940	15940	15940	15940	39
597	20230911	102500	346551950	15950	15950	15950	15950	79
598	20230911	102400	345291900	15950	15950	15950	15950	5
599	20230911	102300	345212150	15930	15940	15950	15930	58
600	20230911	102200	344287410	15940	15940	15940	15940	53
601	20230911	102100	343442590	15930	15930	15930	15930	1
602	20230911	102000	343426660	15930	15950	15950	15930	44
603	20230911	101900	342725200	15910	15930	15930	15910	14
604	20230911	101800	342502290	15940	15950	15950	15940	54
605	20230911	101700	341641010	15940	15940	15940	15940	33
606	20230911	101600	341114990	15930	15930	15930	15930	18
607	20230911	101500	340828250	15940	15940	15940	15940	0
608	20230911	101400	340828250	15940	15940	15940	15940	84
609	20230911	101300	339489290	15940	15940	15940	15940	0
610	20230911	101200	339489290	15940	15940	15940	15870	62
611	20230911	101100	338501590	15950	15990	16000	15950	342
612	20230911	101000	333033400	15980	15930	15990	15930	301
613	20230911	100900	328227020	15930	15940	15940	15930	33
614	20230911	100800	327701030	15980	15900	15980	15900	101
615	20230911	100700	326091050	15910	15860	15910	15860	271
616	20230911	100600	321779950	15860	15860	15860	15860	17
617	20230911	100500	321510330	15830	15830	15830	15830	2
618	20230911	100400	321478670	15860	15860	15860	15860	234
619	20230911	100300	317767430	15820	15830	15840	15820	521
620	20230911	100200	309521150	15810	15810	15810	15810	1
621	20230911	100100	309505340	15810	15820	15820	15810	180
622	20230911	100000	306659270	15830	15830	15830	15830	87
623	20230911	095900	305282060	15830	15830	15830	15830	4
624	20230911	095800	305218740	15830	15830	15830	15830	100
625	20230911	095700	303635740	15800	15800	15800	15800	32
626	20230911	095600	303130140	15830	15810	15830	15810	203
627	20230911	095500	299918260	15810	15790	15810	15790	72
628	20230911	095400	298780240	15780	15780	15780	15780	5
629	20230911	095300	298701340	15780	15780	15780	15780	46
630	20230911	095200	297975460	15780	15770	15780	15770	5
631	20230911	095100	297896570	15770	15770	15770	15770	61
632	20230911	095000	296934600	15760	15760	15760	15760	1
633	20230911	094900	296918840	15750	15750	15750	15750	24
634	20230911	094800	296540840	15750	15750	15750	15750	24
635	20230911	094700	296162840	15750	15760	15760	15750	274
636	20230911	094600	291845450	15770	15770	15770	15770	124
637	20230911	094500	289889970	15780	15780	15790	15780	216
638	20230911	094400	286481230	15780	15800	15800	15780	570
639	20230911	094300	277485620	15810	15810	15810	15810	26
640	20230911	094200	277074560	15810	15810	15810	15810	4
641	20230911	094100	277011320	15780	15790	15790	15780	28
642	20230911	094000	276569470	15800	15810	15810	15800	52
643	20230911	093900	275747610	15800	15820	15820	15800	47
644	20230911	093800	275004880	15820	15810	15820	15810	164
645	20230911	093700	272410660	15760	15760	15760	15760	150
646	20230911	093600	270046660	15760	15760	15760	15760	23
647	20230911	093500	269684180	15740	15760	15760	15740	20
648	20230911	093400	269369320	15780	15790	15790	15780	42
649	20230911	093300	268706210	15830	15720	15830	15720	200
650	20230911	093200	265549860	15670	15670	15670	15670	0
651	20230911	093100	265549860	15670	15720	15720	15670	426
652	20230911	093000	258867500	15720	15770	15770	15720	269
653	20230911	092900	254635920	15790	15790	15790	15790	0
654	20230911	092800	254635920	15790	15790	15790	15790	2
655	20230911	092700	254604340	15680	15680	15680	15680	0
656	20230911	092600	254604340	15680	15680	15680	15680	0
657	20230911	092500	254604340	15680	15680	15790	15670	515
658	20230911	092400	246528840	15680	15670	15690	15670	5485
659	20230911	092300	160578040	15670	15830	15830	15670	4851
660	20230911	092200	84508040	15790	15800	15800	15790	9
661	20230911	092100	84365880	15800	15800	15800	15800	93
662	20230911	092000	82896480	15800	15800	15800	15800	27
663	20230911	091900	82469880	15800	15800	15800	15800	35
664	20230911	091800	81916880	15790	15790	15790	15790	7
665	20230911	091700	81806350	15700	15700	15700	15700	0
666	20230911	091600	81806350	15700	15700	15700	15700	20
667	20230911	091500	81492350	15690	15780	15780	15690	116
668	20230911	091400	79672220	15690	15770	15780	15690	421
669	20230911	091300	73058480	15680	15690	15690	15680	200
670	20230911	091200	69922170	15680	15690	15690	15680	100
671	20230911	091100	68354070	15680	15690	15690	15680	624
672	20230911	091000	58569410	15680	15710	15710	15670	1033
673	20230911	090900	42366270	15710	15730	15730	15710	10
674	20230911	090800	42209150	15710	15820	15820	15700	807
675	20230911	090700	29523510	15820	15820	15820	15820	3
676	20230911	090600	29476050	15820	15900	15900	15740	247
677	20230911	090500	25582450	15900	15920	15920	15900	77
678	20230911	090400	24356690	15920	16060	16060	15910	675
679	20230911	090300	13597660	16060	16070	16080	16050	72
680	20230911	090200	12441060	16080	16070	16090	15940	465
681	20230911	090100	4981510	16090	16060	16090	16060	2
682	20230911	090000	4949360	15950	16070	16090	15950	308