KissMeData/241790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201900	908519420	15340	15340	15340	15340	1731
3	20230915	201800	908519420	15340	15340	15340	15340	0
4	20230915	201700	908519420	15340	15340	15340	15340	0
5	20230915	201600	908519420	15340	15340	15340	15340	0
6	20230915	201500	908519420	15340	15340	15340	15340	0
7	20230915	201400	908519420	15340	15340	15340	15340	0
8	20230915	201300	908519420	15340	15340	15340	15340	0
9	20230915	201200	908519420	15340	15340	15340	15340	0
10	20230915	201100	908519420	15340	15340	15340	15340	0
11	20230915	201000	908519420	15340	15340	15340	15340	0
12	20230915	200900	908519420	15340	15340	15340	15340	0
13	20230915	200800	908519420	15340	15340	15340	15340	0
14	20230915	200700	908519420	15340	15340	15340	15340	0
15	20230915	200600	908519420	15340	15340	15340	15340	0
16	20230915	200500	908519420	15340	15340	15340	15340	0
17	20230915	200400	908519420	15340	15340	15340	15340	0
18	20230915	200300	908519420	15340	15340	15340	15340	0
19	20230915	200200	908519420	15340	15340	15340	15340	0
20	20230915	200100	908519420	15340	15340	15340	15340	0
21	20230915	200000	908519420	15340	15340	15340	15340	0
22	20230915	195900	908519420	15340	15340	15340	15340	0
23	20230915	195800	908519420	15340	15340	15340	15340	0
24	20230915	195700	908519420	15340	15340	15340	15340	0
25	20230915	195600	908519420	15340	15340	15340	15340	0
26	20230915	195500	908519420	15340	15340	15340	15340	0
27	20230915	195400	908519420	15340	15340	15340	15340	0
28	20230915	195300	908519420	15340	15340	15340	15340	0
29	20230915	195200	908519420	15340	15340	15340	15340	0
30	20230915	195100	908519420	15340	15340	15340	15340	0
31	20230915	195000	908519420	15340	15340	15340	15340	0
32	20230915	194900	908519420	15340	15340	15340	15340	1731
33	20230915	194800	908519420	15340	15340	15340	15340	0
34	20230915	194700	908519420	15340	15340	15340	15340	0
35	20230915	194600	908519420	15340	15340	15340	15340	0
36	20230915	194500	908519420	15340	15340	15340	15340	0
37	20230915	194400	908519420	15340	15340	15340	15340	0
38	20230915	194300	908519420	15340	15340	15340	15340	0
39	20230915	194200	908519420	15340	15340	15340	15340	0
40	20230915	194100	908519420	15340	15340	15340	15340	0
41	20230915	194000	908519420	15340	15340	15340	15340	0
42	20230915	193900	908519420	15340	15340	15340	15340	0
43	20230915	193800	908519420	15340	15340	15340	15340	0
44	20230915	193700	908519420	15340	15340	15340	15340	0
45	20230915	193600	908519420	15340	15340	15340	15340	0
46	20230915	193500	908519420	15340	15340	15340	15340	0
47	20230915	193400	908519420	15340	15340	15340	15340	0
48	20230915	193300	908519420	15340	15340	15340	15340	0
49	20230915	193200	908519420	15340	15340	15340	15340	0
50	20230915	193100	908519420	15340	15340	15340	15340	0
51	20230915	193000	908519420	15340	15340	15340	15340	0
52	20230915	192900	908519420	15340	15340	15340	15340	0
53	20230915	192800	908519420	15340	15340	15340	15340	0
54	20230915	192700	908519420	15340	15340	15340	15340	0
55	20230915	192600	908519420	15340	15340	15340	15340	0
56	20230915	192500	908519420	15340	15340	15340	15340	0
57	20230915	192400	908519420	15340	15340	15340	15340	0
58	20230915	192300	908519420	15340	15340	15340	15340	0
59	20230915	192200	908519420	15340	15340	15340	15340	0
60	20230915	192100	908519420	15340	15340	15340	15340	0
61	20230915	192000	908519420	15340	15340	15340	15340	0
62	20230915	191900	908519420	15340	15340	15340	15340	1731
63	20230915	191800	908519420	15340	15340	15340	15340	0
64	20230915	191700	908519420	15340	15340	15340	15340	0
65	20230915	191600	908519420	15340	15340	15340	15340	0
66	20230915	191500	908519420	15340	15340	15340	15340	0
67	20230915	191400	908519420	15340	15340	15340	15340	0
68	20230915	191300	908519420	15340	15340	15340	15340	0
69	20230915	191200	908519420	15340	15340	15340	15340	0
70	20230915	191100	908519420	15340	15340	15340	15340	0
71	20230915	191000	908519420	15340	15340	15340	15340	0
72	20230915	190900	908519420	15340	15340	15340	15340	0
73	20230915	190800	908519420	15340	15340	15340	15340	0
74	20230915	190700	908519420	15340	15340	15340	15340	0
75	20230915	190600	908519420	15340	15340	15340	15340	0
76	20230915	190500	908519420	15340	15340	15340	15340	0
77	20230915	190400	908519420	15340	15340	15340	15340	0
78	20230915	190300	908519420	15340	15340	15340	15340	0
79	20230915	190200	908519420	15340	15340	15340	15340	0
80	20230915	190100	908519420	15340	15340	15340	15340	0
81	20230915	190000	908519420	15340	15340	15340	15340	0
82	20230915	185900	908519420	15340	15340	15340	15340	0
83	20230915	185800	908519420	15340	15340	15340	15340	0
84	20230915	185700	908519420	15340	15340	15340	15340	0
85	20230915	185600	908519420	15340	15340	15340	15340	0
86	20230915	185500	908519420	15340	15340	15340	15340	0
87	20230915	185400	908519420	15340	15340	15340	15340	0
88	20230915	185300	908519420	15340	15340	15340	15340	0
89	20230915	185200	908519420	15340	15340	15340	15340	0
90	20230915	185100	908519420	15340	15340	15340	15340	0
91	20230915	185000	908519420	15340	15340	15340	15340	0
92	20230915	184900	908519420	15340	15340	15340	15340	1731
93	20230915	184800	908519420	15340	15340	15340	15340	0
94	20230915	184700	908519420	15340	15340	15340	15340	0
95	20230915	184600	908519420	15340	15340	15340	15340	0
96	20230915	184500	908519420	15340	15340	15340	15340	0
97	20230915	184400	908519420	15340	15340	15340	15340	0
98	20230915	184300	908519420	15340	15340	15340	15340	0
99	20230915	184200	908519420	15340	15340	15340	15340	0
100	20230915	184100	908519420	15340	15340	15340	15340	0
101	20230915	184000	908519420	15340	15340	15340	15340	0
102	20230915	183900	908519420	15340	15340	15340	15340	0
103	20230915	183800	908519420	15340	15340	15340	15340	0
104	20230915	183700	908519420	15340	15340	15340	15340	0
105	20230915	183600	908519420	15340	15340	15340	15340	0
106	20230915	183500	908519420	15340	15340	15340	15340	0
107	20230915	183400	908519420	15340	15340	15340	15340	0
108	20230915	183300	908519420	15340	15340	15340	15340	0
109	20230915	183200	908519420	15340	15340	15340	15340	0
110	20230915	183100	908519420	15340	15340	15340	15340	0
111	20230915	183000	908519420	15340	15340	15340	15340	0
112	20230915	182900	908519420	15340	15340	15340	15340	0
113	20230915	182800	908519420	15340	15340	15340	15340	0
114	20230915	182700	908519420	15340	15340	15340	15340	0
115	20230915	182600	908519420	15340	15340	15340	15340	0
116	20230915	182500	908519420	15340	15340	15340	15340	0
117	20230915	182400	908519420	15340	15340	15340	15340	0
118	20230915	182300	908519420	15340	15340	15340	15340	0
119	20230915	182200	908519420	15340	15340	15340	15340	0
120	20230915	182100	908519420	15340	15340	15340	15340	0
121	20230915	182000	908519420	15340	15340	15340	15340	0
122	20230915	181900	908519420	15340	15340	15340	15340	1731
123	20230915	181800	908519420	15340	15340	15340	15340	0
124	20230915	181700	908519420	15340	15340	15340	15340	0
125	20230915	181600	908519420	15340	15340	15340	15340	0
126	20230915	181500	908519420	15340	15340	15340	15340	0
127	20230915	181400	908519420	15340	15340	15340	15340	0
128	20230915	181300	908519420	15340	15340	15340	15340	0
129	20230915	181200	908519420	15340	15340	15340	15340	0
130	20230915	181100	908519420	15340	15340	15340	15340	0
131	20230915	181000	908519420	15340	15340	15340	15340	0
132	20230915	180900	908519420	15340	15340	15340	15340	0
133	20230915	180800	908519420	15340	15340	15340	15340	0
134	20230915	180700	908519420	15340	15340	15340	15340	0
135	20230915	180600	908519420	15340	15340	15340	15340	0
136	20230915	180500	908519420	15340	15340	15340	15340	0
137	20230915	180400	908519420	15340	15340	15340	15340	0
138	20230915	180300	908519420	15340	15340	15340	15340	0
139	20230915	180200	908519420	15340	15340	15340	15340	0
140	20230915	180100	908519420	15340	15340	15340	15340	0
141	20230915	180000	908519420	15340	15340	15340	15340	0
142	20230915	175900	908519420	15340	15340	15340	15340	0
143	20230915	175800	908519420	15340	15340	15340	15340	0
144	20230915	175700	908519420	15340	15340	15340	15340	0
145	20230915	175600	908519420	15340	15340	15340	15340	0
146	20230915	175500	908519420	15340	15340	15340	15340	0
147	20230915	175400	908519420	15340	15340	15340	15340	0
148	20230915	175300	908519420	15340	15340	15340	15340	0
149	20230915	175200	908519420	15340	15340	15340	15340	0
150	20230915	175100	908519420	15340	15340	15340	15340	0
151	20230915	175000	908519420	15340	15340	15340	15340	0
152	20230915	174900	908519420	15340	15340	15340	15340	1731
153	20230915	174800	908519420	15340	15340	15340	15340	0
154	20230915	174700	908519420	15340	15340	15340	15340	0
155	20230915	174600	908519420	15340	15340	15340	15340	0
156	20230915	174500	908519420	15340	15340	15340	15340	0
157	20230915	174400	908519420	15340	15340	15340	15340	0
158	20230915	174300	908519420	15340	15340	15340	15340	0
159	20230915	174200	908519420	15340	15340	15340	15340	0
160	20230915	174100	908519420	15340	15340	15340	15340	0
161	20230915	174000	908519420	15340	15340	15340	15340	0
162	20230915	173900	908519420	15340	15340	15340	15340	0
163	20230915	173800	908519420	15340	15340	15340	15340	0
164	20230915	173700	908519420	15340	15340	15340	15340	0
165	20230915	173600	908519420	15340	15340	15340	15340	0
166	20230915	173500	908519420	15340	15340	15340	15340	0
167	20230915	173400	908519420	15340	15340	15340	15340	0
168	20230915	173300	908519420	15340	15340	15340	15340	0
169	20230915	173200	908519420	15340	15340	15340	15340	0
170	20230915	173100	908519420	15340	15340	15340	15340	0
171	20230915	173000	908519420	15340	15340	15340	15340	0
172	20230915	172900	908519420	15340	15340	15340	15340	0
173	20230915	172800	908519420	15340	15340	15340	15340	0
174	20230915	172700	908519420	15340	15340	15340	15340	0
175	20230915	172600	908519420	15340	15340	15340	15340	0
176	20230915	172500	908519420	15340	15340	15340	15340	0
177	20230915	172400	908519420	15340	15340	15340	15340	0
178	20230915	172300	908519420	15340	15340	15340	15340	0
179	20230915	172200	908519420	15340	15340	15340	15340	0
180	20230915	172100	908519420	15340	15340	15340	15340	0
181	20230915	172000	908519420	15340	15340	15340	15340	0
182	20230915	171900	908519420	15340	15340	15340	15340	1731
183	20230915	171800	908519420	15340	15340	15340	15340	0
184	20230915	171700	908519420	15340	15340	15340	15340	0
185	20230915	171600	908519420	15340	15340	15340	15340	0
186	20230915	171500	908519420	15340	15340	15340	15340	0
187	20230915	171400	908519420	15340	15340	15340	15340	0
188	20230915	171300	908519420	15340	15340	15340	15340	0
189	20230915	171200	908519420	15340	15340	15340	15340	0
190	20230915	171100	908519420	15340	15340	15340	15340	0
191	20230915	171000	908519420	15340	15340	15340	15340	0
192	20230915	170900	908519420	15340	15340	15340	15340	0
193	20230915	170800	908519420	15340	15340	15340	15340	0
194	20230915	170700	908519420	15340	15340	15340	15340	0
195	20230915	170600	908519420	15340	15340	15340	15340	0
196	20230915	170500	908519420	15340	15340	15340	15340	0
197	20230915	170400	908519420	15340	15340	15340	15340	0
198	20230915	170300	908519420	15340	15340	15340	15340	0
199	20230915	170200	908519420	15340	15340	15340	15340	0
200	20230915	170100	908519420	15340	15340	15340	15340	0
201	20230915	170000	908519420	15340	15340	15340	15340	0
202	20230915	165900	908519420	15340	15340	15340	15340	0
203	20230915	165800	908519420	15340	15340	15340	15340	0
204	20230915	165700	908519420	15340	15340	15340	15340	0
205	20230915	165600	908519420	15340	15340	15340	15340	0
206	20230915	165500	908519420	15340	15340	15340	15340	0
207	20230915	165400	908519420	15340	15340	15340	15340	0
208	20230915	165300	908519420	15340	15340	15340	15340	0
209	20230915	165200	908519420	15340	15340	15340	15340	0
210	20230915	165100	908519420	15340	15340	15340	15340	0
211	20230915	165000	908519420	15340	15340	15340	15340	0
212	20230915	164900	908519420	15340	15340	15340	15340	1731
213	20230915	164800	908519420	15340	15340	15340	15340	0
214	20230915	164700	908519420	15340	15340	15340	15340	0
215	20230915	164600	908519420	15340	15340	15340	15340	0
216	20230915	164500	908519420	15340	15340	15340	15340	0
217	20230915	164400	908519420	15340	15340	15340	15340	0
218	20230915	164300	908519420	15340	15340	15340	15340	0
219	20230915	164200	908519420	15340	15340	15340	15340	0
220	20230915	164100	908519420	15340	15340	15340	15340	0
221	20230915	164000	908519420	15340	15340	15340	15340	0
222	20230915	163900	908519420	15340	15340	15340	15340	0
223	20230915	163800	908519420	15340	15340	15340	15340	0
224	20230915	163700	908519420	15340	15340	15340	15340	0
225	20230915	163600	908519420	15340	15340	15340	15340	0
226	20230915	163500	908519420	15340	15340	15340	15340	0
227	20230915	163400	908519420	15340	15340	15340	15340	0
228	20230915	163300	908519420	15340	15340	15340	15340	0
229	20230915	163200	908519420	15340	15340	15340	15340	0
230	20230915	163100	908519420	15340	15340	15340	15340	0
231	20230915	163000	908519420	15340	15340	15340	15340	0
232	20230915	162900	908519420	15340	15340	15340	15340	0
233	20230915	162800	908519420	15340	15340	15340	15340	0
234	20230915	162700	908519420	15340	15340	15340	15340	0
235	20230915	162600	908519420	15340	15340	15340	15340	0
236	20230915	162500	908519420	15340	15340	15340	15340	0
237	20230915	162400	908519420	15340	15340	15340	15340	0
238	20230915	162300	908519420	15340	15340	15340	15340	0
239	20230915	162200	908519420	15340	15340	15340	15340	0
240	20230915	162100	908519420	15340	15340	15340	15340	0
241	20230915	162000	908519420	15340	15340	15340	15340	0
242	20230915	161900	908519420	15340	15340	15340	15340	1731
243	20230915	161800	908519420	15340	15340	15340	15340	0
244	20230915	161700	908519420	15340	15340	15340	15340	0
245	20230915	161600	908519420	15340	15340	15340	15340	0
246	20230915	161500	908519420	15340	15340	15340	15340	0
247	20230915	161400	908519420	15340	15340	15340	15340	0
248	20230915	161300	908519420	15340	15340	15340	15340	0
249	20230915	161200	908519420	15340	15340	15340	15340	0
250	20230915	161100	908519420	15340	15340	15340	15340	0
251	20230915	161000	908519420	15340	15340	15340	15340	0
252	20230915	160900	908519420	15340	15340	15340	15340	0
253	20230915	160800	908519420	15340	15340	15340	15340	0
254	20230915	160700	908519420	15340	15340	15340	15340	0
255	20230915	160600	908519420	15340	15340	15340	15340	0
256	20230915	160500	908519420	15340	15340	15340	15340	0
257	20230915	160400	908519420	15340	15340	15340	15340	0
258	20230915	160300	908519420	15340	15340	15340	15340	0
259	20230915	160200	908519420	15340	15340	15340	15340	0
260	20230915	160100	908519420	15340	15340	15340	15340	0
261	20230915	160000	908519420	15340	15340	15340	15340	0
262	20230915	155900	908519420	15340	15340	15340	15340	0
263	20230915	155800	908519420	15340	15340	15340	15340	0
264	20230915	155700	908519420	15340	15340	15340	15340	0
265	20230915	155600	908519420	15340	15340	15340	15340	0
266	20230915	155500	908519420	15340	15340	15340	15340	0
267	20230915	155400	908519420	15340	15340	15340	15340	0
268	20230915	155300	908519420	15340	15340	15340	15340	0
269	20230915	155200	908519420	15340	15340	15340	15340	0
270	20230915	155100	908519420	15340	15340	15340	15340	0
271	20230915	155000	908519420	15340	15340	15340	15340	0
272	20230915	154900	908519420	15340	15340	15340	15340	1731
273	20230915	154800	908519420	15340	15340	15340	15340	0
274	20230915	154700	908519420	15340	15340	15340	15340	0
275	20230915	154600	908519420	15340	15340	15340	15340	0
276	20230915	154500	908519420	15340	15340	15340	15340	0
277	20230915	154400	908519420	15340	15340	15340	15340	0
278	20230915	154300	908519420	15340	15340	15340	15340	0
279	20230915	154200	908519420	15340	15340	15340	15340	0
280	20230915	154100	908519420	15340	15340	15340	15340	0
281	20230915	154000	908519420	15340	15340	15340	15340	0
282	20230915	153900	908519420	15340	15340	15340	15340	0
283	20230915	153800	908519420	15340	15340	15340	15340	0
284	20230915	153700	908519420	15340	15340	15340	15340	0
285	20230915	153600	908519420	15340	15340	15340	15340	0
286	20230915	153500	908519420	15340	15340	15340	15340	0
287	20230915	153400	908519420	15340	15340	15340	15340	0
288	20230915	153300	908519420	15340	15340	15340	15340	0
289	20230915	153200	908519420	15340	15340	15340	15340	0
290	20230915	153100	908519420	15340	15340	15340	15340	0
291	20230915	153000	908519420	15340	15340	15340	15340	1731
292	20230915	152900	881965880	15330	15330	15330	15330	0
293	20230915	152800	881965880	15330	15330	15330	15330	0
294	20230915	152700	881965880	15330	15330	15330	15330	0
295	20230915	152600	881965880	15330	15330	15330	15330	0
296	20230915	152500	881965880	15330	15330	15330	15330	0
297	20230915	152400	881965880	15330	15330	15330	15330	0
298	20230915	152300	881965880	15330	15330	15330	15330	0
299	20230915	152200	881965880	15330	15330	15330	15330	0
300	20230915	152100	881965880	15330	15330	15330	15330	0
301	20230915	152000	881965880	15330	15330	15330	15330	0
302	20230915	151900	881965880	15330	15310	15340	15300	146
303	20230915	151800	879729900	15340	15320	15340	15320	7
304	20230915	151700	879622540	15310	15330	15330	15300	75
305	20230915	151600	878473420	15330	15340	15340	15300	588
306	20230915	151500	869473180	15340	15310	15340	15310	122
307	20230915	151400	867604730	15340	15340	15340	15310	249
308	20230915	151300	863791070	15340	15320	15340	15320	50
309	20230915	151200	863024610	15350	15340	15350	15320	56
310	20230915	151100	862165910	15350	15350	15350	15320	146
311	20230915	151000	859927810	15350	15350	15350	15330	44
312	20230915	150900	859252530	15350	15330	15350	15330	60
313	20230915	150800	858332280	15330	15330	15330	15320	143
314	20230915	150700	856140690	15340	15340	15340	15340	31
315	20230915	150600	855665150	15340	15350	15350	15340	29
316	20230915	150500	855220190	15360	15360	15360	15360	46
317	20230915	150400	854513630	15360	15350	15360	15350	33
318	20230915	150300	854006810	15360	15360	15360	15360	0
319	20230915	150200	854006810	15360	15360	15360	15360	53
320	20230915	150100	853192730	15340	15330	15370	15330	50
321	20230915	150000	852425120	15370	15370	15370	15370	0
322	20230915	145900	852425120	15370	15360	15370	15360	3
323	20230915	145800	852379020	15360	15330	15370	15330	84
324	20230915	145700	851089060	15370	15330	15370	15330	18
325	20230915	145600	850813040	15380	15380	15380	15380	113
326	20230915	145500	849075100	15380	15380	15380	15380	80
327	20230915	145400	847844700	15380	15320	15380	15320	108
328	20230915	145300	846190080	15330	15400	15400	15330	81
329	20230915	145200	844947780	15340	15410	15410	15340	98
330	20230915	145100	843439580	15360	15360	15410	15360	25
331	20230915	145000	843055480	15410	15350	15410	15350	48
332	20230915	144900	842317710	15350	15370	15400	15340	282
333	20230915	144800	837985870	15370	15370	15400	15370	20
334	20230915	144700	837678360	15410	15410	15410	15410	0
335	20230915	144600	837678360	15410	15350	15410	15350	114
336	20230915	144500	835926180	15360	15350	15360	15350	16
337	20230915	144400	835680520	15370	15370	15370	15370	17
338	20230915	144300	835419230	15380	15370	15380	15350	84
339	20230915	144200	834127510	15370	15370	15370	15350	29
340	20230915	144100	833681880	15350	15360	15360	15350	17
341	20230915	144000	833420810	15370	15380	15380	15370	39
342	20230915	143900	832821110	15380	15370	15380	15350	75
343	20230915	143800	831668670	15370	15370	15370	15370	4
344	20230915	143700	831607190	15370	15370	15370	15360	80
345	20230915	143600	830378010	15380	15370	15380	15370	66
346	20230915	143500	829363540	15370	15380	15380	15370	4
347	20230915	143400	829302050	15380	15300	15380	15290	93
348	20230915	143300	827876490	15370	15290	15380	15290	94
349	20230915	143200	826432700	15290	15360	15380	15290	61
350	20230915	143100	825496890	15280	15370	15370	15280	306
351	20230915	143000	820817970	15290	15390	15390	15290	207
352	20230915	142900	817639270	15280	15290	15400	15280	232
353	20230915	142800	814076760	15270	15300	15410	15260	1292
354	20230915	142700	794308650	15280	15280	15290	15270	311
355	20230915	142600	789557360	15290	15380	15380	15290	2747
356	20230915	142500	747500350	15430	15390	15430	15380	77
357	20230915	142400	746314470	15450	15450	15450	15450	52
358	20230915	142300	745511070	15450	15450	15450	15450	0
359	20230915	142200	745511070	15450	15360	15450	15360	843
360	20230915	142100	732559980	15360	15360	15360	15360	7
361	20230915	142000	732452460	15360	15350	15360	15350	192
362	20230915	141900	729504640	15360	15340	15360	15340	111
363	20230915	141800	727800210	15340	15350	15360	15340	265
364	20230915	141700	723733350	15350	15320	15360	15320	127
365	20230915	141600	721784100	15320	15340	15360	15320	142
366	20230915	141500	719606700	15330	15330	15330	15330	188
367	20230915	141400	716724660	15330	15420	15420	15330	1746
368	20230915	141300	689926340	15440	15440	15440	15440	26
369	20230915	141200	689524900	15390	15400	15440	15390	30
370	20230915	141100	689062970	15380	15440	15440	15380	587
371	20230915	141000	680030120	15390	15410	15440	15390	94
372	20230915	140900	678581290	15460	15460	15460	15460	50
373	20230915	140800	677808290	15460	15460	15460	15460	71
374	20230915	140700	676710630	15460	15460	15460	15380	51
375	20230915	140600	675923210	15380	15380	15460	15380	94
376	20230915	140500	674474220	15460	15460	15460	15370	118
377	20230915	140400	672655420	15460	15380	15460	15370	186
378	20230915	140300	669790380	15460	15370	15460	15370	121
379	20230915	140200	667927420	15370	15390	15420	15370	83
380	20230915	140100	666649840	15390	15380	15400	15380	126
381	20230915	140000	664710750	15390	15400	15400	15390	126
382	20230915	135900	662770990	15400	15400	15400	15400	37
383	20230915	135800	662201190	15420	15420	15420	15400	137
384	20230915	135700	660090220	15430	15430	15430	15430	11
385	20230915	135600	659920490	15450	15430	15450	15420	20
386	20230915	135500	659611890	15410	15430	15430	15410	66
387	20230915	135400	658593690	15400	15430	15430	15400	53
388	20230915	135300	657776730	15430	15430	15430	15430	6
389	20230915	135200	657684150	15420	15430	15430	15420	77
390	20230915	135100	656496750	15430	15430	15430	15430	11
391	20230915	135000	656327020	15460	15440	15460	15440	12
392	20230915	134900	656141720	15460	15460	15460	15430	79
393	20230915	134800	654920740	15430	15440	15440	15430	13
394	20230915	134700	654720140	15440	15460	15460	15440	32
395	20230915	134600	654225860	15460	15460	15460	15460	37
396	20230915	134500	653653840	15460	15460	15460	15460	48
397	20230915	134400	652911760	15410	15410	15410	15410	157
398	20230915	134300	650492390	15420	15430	15460	15420	78
399	20230915	134200	649288280	15460	15460	15460	15460	35
400	20230915	134100	648747180	15420	15430	15430	15420	7
401	20230915	134000	648639180	15460	15440	15460	15420	405
402	20230915	133900	642392720	15470	15470	15470	15470	48
403	20230915	133800	641650160	15470	15470	15470	15470	0
404	20230915	133700	641650160	15470	15450	15470	15420	64
405	20230915	133600	640661260	15410	15450	15450	15410	70
406	20230915	133500	639581020	15450	15450	15450	15450	0
407	20230915	133400	639581020	15450	15420	15450	15420	45
408	20230915	133300	638886310	15430	15450	15450	15430	71
409	20230915	133200	637789700	15410	15430	15430	15410	144
410	20230915	133100	635570260	15450	15450	15450	15450	24
411	20230915	133000	635199460	15450	15450	15450	15450	41
412	20230915	132900	634566010	15450	15450	15450	15450	10
413	20230915	132800	634411510	15450	15400	15450	15390	52
414	20230915	132700	633609410	15450	15430	15450	15400	40
415	20230915	132600	632992670	15430	15440	15440	15400	86
416	20230915	132500	631665900	15430	15480	15480	15400	46
417	20230915	132400	630955750	15440	15440	15440	15440	0
418	20230915	132300	630955750	15440	15450	15450	15440	31
419	20230915	132200	630476820	15440	15440	15440	15440	39
420	20230915	132100	629874660	15400	15420	15420	15400	35
421	20230915	132000	629335400	15440	15430	15440	15430	70
422	20230915	131900	628254790	15430	15430	15430	15430	18
423	20230915	131800	627977050	15390	15430	15430	15390	37
424	20230915	131700	627406980	15430	15420	15430	15400	342
425	20230915	131600	622138550	15440	15440	15440	15430	33
426	20230915	131500	621629090	15430	15450	15450	15430	50
427	20230915	131400	620856900	15480	15470	15480	15470	59
428	20230915	131300	619943690	15470	15470	15470	15470	25
429	20230915	131200	619556940	15420	15420	15420	15420	2
430	20230915	131100	619526100	15410	15410	15460	15410	84
431	20230915	131000	618229960	15460	15450	15460	15420	89
432	20230915	130900	616856100	15450	15450	15450	15450	0
433	20230915	130800	616856100	15450	15460	15460	15450	32
434	20230915	130700	616361460	15490	15490	15490	15490	73
435	20230915	130600	615230690	15440	15490	15490	15440	25
436	20230915	130500	614843690	15490	15490	15490	15490	1
437	20230915	130400	614828200	15470	15420	15470	15410	88
438	20230915	130300	613468060	15470	15420	15470	15410	50
439	20230915	130200	612697440	15410	15410	15410	15410	8
440	20230915	130100	612574160	15440	15420	15440	15420	124
441	20230915	130000	610660020	15410	15410	15410	15410	22
442	20230915	125900	610321000	15440	15400	15440	15400	25
443	20230915	125800	609935430	15430	15410	15440	15400	86
444	20230915	125700	608608910	15390	15390	15390	15390	0
445	20230915	125600	608608910	15390	15430	15430	15390	145
446	20230915	125500	606374720	15410	15440	15440	15410	153
447	20230915	125400	604014710	15440	15440	15440	15440	51
448	20230915	125300	603227270	15430	15470	15470	15430	60
449	20230915	125200	602300260	15470	15470	15470	15470	39
450	20230915	125100	601696930	15430	15470	15470	15430	37
451	20230915	125000	601124980	15470	15500	15500	15460	49
452	20230915	124900	600366010	15500	15500	15500	15500	806
453	20230915	124800	587873010	15500	15460	15500	15460	74
454	20230915	124700	586726690	15460	15450	15500	15450	53
455	20230915	124600	585907320	15450	15450	15450	15450	1
456	20230915	124500	585891870	15440	15420	15440	15420	61
457	20230915	124400	584950880	15430	15430	15430	15430	31
458	20230915	124300	584472550	15430	15430	15430	15430	12
459	20230915	124200	584287390	15430	15430	15430	15430	53
460	20230915	124100	583469600	15420	15420	15430	15420	83
461	20230915	124000	582189690	15420	15420	15420	15420	86
462	20230915	123900	580863570	15420	15420	15420	15420	47
463	20230915	123800	580138830	15420	15410	15420	15410	111
464	20230915	123700	578427270	15400	15400	15400	15400	0
465	20230915	123600	578427270	15400	15420	15420	15400	504
466	20230915	123500	570664450	15420	15420	15420	15420	295
467	20230915	123400	566115550	15420	15420	15420	15420	11
468	20230915	123300	565945930	15420	15420	15420	15420	46
469	20230915	123200	565236610	15420	15410	15420	15410	60
470	20230915	123100	564311890	15400	15410	15410	15400	11
471	20230915	123000	564142440	15410	15410	15410	15410	32
472	20230915	122900	563649320	15410	15410	15410	15410	100
473	20230915	122800	562108320	15410	15410	15410	15410	10
474	20230915	122700	561954220	15410	15400	15410	15400	37
475	20230915	122600	561384360	15410	15410	15410	15410	56
476	20230915	122500	560521400	15410	15400	15410	15400	104
477	20230915	122400	558919630	15410	15410	15410	15410	11
478	20230915	122300	558750120	15400	15400	15400	15400	40
479	20230915	122200	558134120	15400	15400	15400	15400	11
480	20230915	122100	557964720	15400	15390	15400	15390	7
481	20230915	122000	557856930	15400	15390	15400	15390	56
482	20230915	121900	556994670	15390	15390	15390	15390	1
483	20230915	121800	556979280	15390	15390	15390	15390	18
484	20230915	121700	556702260	15380	15390	15390	15380	80
485	20230915	121600	555471090	15380	15400	15400	15380	26
486	20230915	121500	555071050	15390	15390	15390	15390	58
487	20230915	121400	554178430	15390	15390	15390	15390	32
488	20230915	121300	553685950	15390	15400	15400	15390	50
489	20230915	121200	552916390	15400	15400	15400	15400	0
490	20230915	121100	552916390	15400	15390	15400	15390	31
491	20230915	121000	552439130	15390	15400	15400	15390	62
492	20230915	120900	551484890	15380	15380	15380	15380	0
493	20230915	120800	551484890	15380	15360	15380	15360	50
494	20230915	120700	550716010	15380	15380	15380	15380	40
495	20230915	120600	550100810	15340	15340	15340	15340	0
496	20230915	120500	550100810	15340	15370	15370	15340	41
497	20230915	120400	549471030	15350	15370	15370	15340	69
498	20230915	120300	548410750	15320	15320	15330	15310	36
499	20230915	120200	547859180	15310	15330	15360	15310	88
500	20230915	120100	546509920	15330	15340	15350	15310	350
501	20230915	120000	541146980	15340	15340	15340	15330	26
502	20230915	115900	540748290	15350	15360	15360	15350	127
503	20230915	115800	538798510	15360	15360	15360	15360	53
504	20230915	115700	537984430	15360	15370	15370	15360	145
505	20230915	115600	535757110	15370	15380	15380	15370	32
506	20230915	115500	535265000	15380	15380	15380	15380	17
507	20230915	115400	535003540	15380	15360	15380	15360	48
508	20230915	115300	534266020	15360	15360	15360	15360	60
509	20230915	115200	533344420	15360	15360	15360	15360	16
510	20230915	115100	533098660	15350	15350	15350	15350	39
511	20230915	115000	532500010	15360	15360	15360	15350	54
512	20230915	114900	531670680	15360	15360	15360	15360	26
513	20230915	114800	531271320	15350	15350	15350	15350	16
514	20230915	114700	531025720	15350	15360	15360	15350	35
515	20230915	114600	530488200	15360	15360	15360	15350	67
516	20230915	114500	529459580	15350	15380	15380	15350	553
517	20230915	114400	520966010	15380	15380	15380	15380	87
518	20230915	114300	519627950	15380	15380	15380	15380	18
519	20230915	114200	519351110	15380	15380	15380	15380	36
520	20230915	114100	518797430	15380	15380	15380	15380	36
521	20230915	114000	518243750	15370	15370	15370	15370	3
522	20230915	113900	518197640	15370	15370	15370	15370	58
523	20230915	113800	517306180	15370	15370	15370	15360	97
524	20230915	113700	515815790	15370	15370	15370	15370	6
525	20230915	113600	515723570	15370	15360	15370	15360	123
526	20230915	113500	513834240	15360	15360	15360	15360	72
527	20230915	113400	512728320	15360	15360	15360	15360	7
528	20230915	113300	512620800	15360	15360	15360	15360	7
529	20230915	113200	512513280	15360	15360	15360	15360	298
530	20230915	113100	507936000	15350	15350	15350	15350	50
531	20230915	113000	507168500	15360	15360	15360	15360	6
532	20230915	112900	507076340	15360	15360	15360	15350	105
533	20230915	112800	505463940	15360	15350	15360	15350	288
534	20230915	112700	501043030	15350	15350	15350	15350	7
535	20230915	112600	500935580	15350	15350	15350	15350	67
536	20230915	112500	499907130	15360	15360	15360	15360	0
537	20230915	112400	499907130	15360	15320	15360	15320	810
538	20230915	112300	487476650	15320	15340	15340	15320	72
539	20230915	112200	486372310	15310	15310	15310	15310	18
540	20230915	112100	486096730	15310	15310	15310	15310	17
541	20230915	112000	485836460	15310	15310	15310	15310	93
542	20230915	111900	484412630	15300	15280	15300	15280	14
543	20230915	111800	484198590	15280	15270	15280	15270	73
544	20230915	111700	483083870	15270	15270	15270	15270	34
545	20230915	111600	482564690	15270	15270	15270	15270	268
546	20230915	111500	478472330	15270	15270	15270	15270	1
547	20230915	111400	478457060	15240	15260	15260	15240	53
548	20230915	111300	477648740	15260	15240	15260	15240	67
549	20230915	111200	476626480	15240	15230	15240	15230	46
550	20230915	111100	475925660	15230	15220	15230	15210	60
551	20230915	111000	475012440	15210	15240	15240	15210	107
552	20230915	110900	473383640	15230	15230	15230	15210	47
553	20230915	110800	472668300	15210	15230	15230	15210	110
554	20230915	110700	470993970	15230	15230	15230	15230	108
555	20230915	110600	469349130	15240	15230	15240	15230	14
556	20230915	110500	469135850	15240	15240	15240	15240	30
557	20230915	110400	468678650	15240	15260	15260	15230	69
558	20230915	110300	467626530	15230	15250	15250	15230	25
559	20230915	110200	467245510	15230	15230	15230	15230	15
560	20230915	110100	467017060	15220	15240	15250	15220	126
561	20230915	110000	465097590	15250	15240	15250	15240	23
562	20230915	105900	464746960	15240	15230	15240	15200	389
563	20230915	105800	458822490	15230	15190	15230	15190	89
564	20230915	105700	457469520	15230	15200	15230	15190	93
565	20230915	105600	456054830	15190	15200	15250	15190	134
566	20230915	105500	454013690	15190	15240	15240	15190	28
567	20230915	105400	453587760	15240	15200	15240	15200	48
568	20230915	105300	452856320	15200	15250	15250	15200	54
569	20230915	105200	452034070	15260	15260	15260	15260	0
570	20230915	105100	452034070	15260	15310	15310	15140	2783
571	20230915	105000	409824260	15310	15300	15320	15280	112
572	20230915	104900	408111560	15340	15340	15340	15340	1
573	20230915	104800	408096220	15290	15300	15340	15290	149
574	20230915	104700	405815490	15360	15360	15360	15360	29
575	20230915	104600	405370050	15300	15310	15310	15300	24
576	20230915	104500	405002680	15360	15360	15360	15360	35
577	20230915	104400	404465080	15370	15260	15370	15230	869
578	20230915	104300	391192240	15250	15230	15250	15230	44
579	20230915	104200	390521440	15240	15200	15240	15200	108
580	20230915	104100	388875840	15140	15240	15240	15140	2438
581	20230915	104000	351867150	15250	15250	15250	15250	19
582	20230915	103900	351577400	15260	15260	15260	15260	0
583	20230915	103800	351577400	15260	15220	15260	15220	232
584	20230915	103700	348037740	15220	15230	15230	15210	138
585	20230915	103600	345937340	15260	15250	15260	15210	2079
586	20230915	103500	314284740	15260	15280	15280	15250	435
587	20230915	103400	307645760	15280	15280	15280	15280	10
588	20230915	103300	307492960	15270	15320	15320	15260	2471
589	20230915	103200	269752960	15330	15330	15330	15330	335
590	20230915	103100	264617410	15330	15330	15330	15330	167
591	20230915	103000	262057300	15330	15330	15330	15330	0
592	20230915	102900	262057300	15330	15330	15330	15330	30
593	20230915	102800	261597400	15310	15370	15370	15310	1715
594	20230915	102700	235310700	15370	15370	15370	15370	50
595	20230915	102600	234542200	15360	15360	15360	15360	30
596	20230915	102500	234081400	15360	15380	15380	15360	500
597	20230915	102400	226398320	15390	15390	15390	15390	0
598	20230915	102300	226398320	15390	15400	15400	15390	154
599	20230915	102200	224027610	15410	15410	15410	15410	0
600	20230915	102100	224027610	15410	15410	15410	15410	58
601	20230915	102000	223133830	15420	15430	15430	15420	191
602	20230915	101900	220187180	15420	15430	15430	15420	64
603	20230915	101800	219200270	15430	15430	15430	15430	0
604	20230915	101700	219200270	15430	15430	15430	15430	0
605	20230915	101600	219200270	15430	15440	15450	15430	23
606	20230915	101500	218845170	15450	15450	15450	15450	1
607	20230915	101400	218829720	15450	15450	15450	15450	2
608	20230915	101300	218798820	15450	15450	15450	15450	0
609	20230915	101200	218798820	15450	15450	15450	15450	2
610	20230915	101100	218767920	15440	15440	15440	15440	0
611	20230915	101000	218767920	15440	15440	15440	15440	3
612	20230915	100900	218721600	15460	15460	15460	15460	0
613	20230915	100800	218721600	15460	15460	15460	15460	0
614	20230915	100700	218721600	15460	15460	15460	15460	0
615	20230915	100600	218721600	15460	15400	15460	15400	8
616	20230915	100500	218598330	15390	15390	15390	15390	9
617	20230915	100400	218459820	15380	15390	15400	15380	67
618	20230915	100300	217428650	15400	15410	15410	15400	660
619	20230915	100200	207264110	15390	15420	15420	15390	10
620	20230915	100100	207110060	15390	15390	15390	15390	12
621	20230915	100000	206925380	15370	15400	15510	15370	549
622	20230915	095900	198460880	15390	15380	15390	15370	245
623	20230915	095800	194692140	15380	15390	15390	15380	270
624	20230915	095700	190538160	15390	15400	15400	15390	69
625	20230915	095600	189475840	15400	15460	15460	15400	519
626	20230915	095500	181467440	15500	15500	15500	15460	39
627	20230915	095400	180864000	15490	15490	15490	15490	2
628	20230915	095300	180833020	15490	15520	15520	15480	10
629	20230915	095200	180678160	15450	15450	15450	15450	0
630	20230915	095100	180678160	15450	15450	15450	15450	39
631	20230915	095000	180075610	15450	15450	15450	15450	1
632	20230915	094900	180060160	15450	15440	15450	15440	310
633	20230915	094800	175273260	15440	15460	15460	15440	10
634	20230915	094700	175118760	15470	15470	15470	15470	52
635	20230915	094600	174314320	15470	15470	15470	15470	3
636	20230915	094500	174267910	15470	15470	15470	15470	2
637	20230915	094400	174236970	15470	15470	15470	15470	3
638	20230915	094300	174190560	15450	15450	15450	15450	0
639	20230915	094200	174190560	15450	15490	15490	15450	270
640	20230915	094100	170015760	15510	15540	15540	15510	10
641	20230915	094000	169860540	15540	15520	15540	15520	5
642	20230915	093900	169782860	15590	15500	15590	15500	533
643	20230915	093800	161496120	15500	15480	15500	15480	115
644	20230915	093700	159715820	15480	15480	15480	15480	5
645	20230915	093600	159638420	15480	15480	15480	15480	11
646	20230915	093500	159468140	15450	15450	15450	15450	30
647	20230915	093400	159004640	15440	15440	15440	15440	2
648	20230915	093300	158973760	15440	15450	15450	15440	13
649	20230915	093200	158773000	15450	15450	15450	15410	42
650	20230915	093100	158124900	15410	15390	15410	15380	444
651	20230915	093000	151288670	15390	15410	15410	15380	931
652	20230915	092900	136950080	15410	15500	15500	15410	165
653	20230915	092800	134405740	15420	15420	15420	15420	9
654	20230915	092700	134266960	15420	15420	15420	15420	2
655	20230915	092600	134236120	15420	15420	15420	15420	78
656	20230915	092500	133033360	15400	15400	15510	15400	62
657	20230915	092400	132078350	15400	15400	15440	15400	955
658	20230915	092300	117355220	15400	15410	15420	15400	198
659	20230915	092200	114304150	15410	15460	15460	15400	2095
660	20230915	092100	81989470	15470	15490	15510	15470	641
661	20230915	092000	72072270	15500	15520	15520	15500	82
662	20230915	091900	70800090	15530	15510	15540	15510	100
663	20230915	091800	69246710	15520	15520	15540	15490	479
664	20230915	091700	61811570	15470	15510	15510	15470	225
665	20230915	091600	58327470	15520	15520	15520	15520	502
666	20230915	091500	50536430	15520	15530	15530	15520	20
667	20230915	091400	50225930	15520	15560	15560	15520	434
668	20230915	091300	43477030	15560	15560	15590	15560	22
669	20230915	091200	43134650	15560	15560	15570	15560	17
670	20230915	091100	42870110	15560	15560	15560	15560	0
671	20230915	091000	42870110	15560	15590	15590	15560	77
672	20230915	090900	41671900	15590	15650	15650	15590	719
673	20230915	090800	30439250	15650	15690	15690	15650	214
674	20230915	090700	27082950	15710	15710	15710	15710	4
675	20230915	090600	27020110	15680	15680	15680	15680	253
676	20230915	090500	23053070	15670	15670	15670	15640	381
677	20230915	090400	17089060	15680	15710	15710	15680	79
678	20230915	090300	15848600	15720	15680	15720	15680	92
679	20230915	090200	14402440	15750	15750	15750	15750	389
680	20230915	090100	8275690	15800	15800	15800	15800	74
681	20230915	090000	7106490	15830	15830	15830	15830	369