KissMeData/081000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193400	486801220	14950	14950	14950	14950	138
3	20230919	193300	486801220	14950	14950	14950	14950	0
4	20230919	193200	486801220	14950	14950	14950	14950	0
5	20230919	193100	486801220	14950	14950	14950	14950	0
6	20230919	193000	486801220	14950	14950	14950	14950	0
7	20230919	192900	486801220	14950	14950	14950	14950	0
8	20230919	192800	486801220	14950	14950	14950	14950	0
9	20230919	192700	486801220	14950	14950	14950	14950	0
10	20230919	192600	486801220	14950	14950	14950	14950	0
11	20230919	192500	486801220	14950	14950	14950	14950	0
12	20230919	192400	486801220	14950	14950	14950	14950	0
13	20230919	192300	486801220	14950	14950	14950	14950	0
14	20230919	192200	486801220	14950	14950	14950	14950	0
15	20230919	192100	486801220	14950	14950	14950	14950	0
16	20230919	192000	486801220	14950	14950	14950	14950	0
17	20230919	191900	486801220	14950	14950	14950	14950	0
18	20230919	191800	486801220	14950	14950	14950	14950	0
19	20230919	191700	486801220	14950	14950	14950	14950	0
20	20230919	191600	486801220	14950	14950	14950	14950	0
21	20230919	191500	486801220	14950	14950	14950	14950	0
22	20230919	191400	486801220	14950	14950	14950	14950	0
23	20230919	191300	486801220	14950	14950	14950	14950	0
24	20230919	191200	486801220	14950	14950	14950	14950	0
25	20230919	191100	486801220	14950	14950	14950	14950	0
26	20230919	191000	486801220	14950	14950	14950	14950	0
27	20230919	190900	486801220	14950	14950	14950	14950	0
28	20230919	190800	486801220	14950	14950	14950	14950	0
29	20230919	190700	486801220	14950	14950	14950	14950	0
30	20230919	190600	486801220	14950	14950	14950	14950	0
31	20230919	190500	486801220	14950	14950	14950	14950	0
32	20230919	190400	486801220	14950	14950	14950	14950	138
33	20230919	190300	486801220	14950	14950	14950	14950	0
34	20230919	190200	486801220	14950	14950	14950	14950	0
35	20230919	190100	486801220	14950	14950	14950	14950	0
36	20230919	190000	486801220	14950	14950	14950	14950	0
37	20230919	185900	486801220	14950	14950	14950	14950	0
38	20230919	185800	486801220	14950	14950	14950	14950	0
39	20230919	185700	486801220	14950	14950	14950	14950	0
40	20230919	185600	486801220	14950	14950	14950	14950	0
41	20230919	185500	486801220	14950	14950	14950	14950	0
42	20230919	185400	486801220	14950	14950	14950	14950	0
43	20230919	185300	486801220	14950	14950	14950	14950	0
44	20230919	185200	486801220	14950	14950	14950	14950	0
45	20230919	185100	486801220	14950	14950	14950	14950	0
46	20230919	185000	486801220	14950	14950	14950	14950	0
47	20230919	184900	486801220	14950	14950	14950	14950	0
48	20230919	184800	486801220	14950	14950	14950	14950	0
49	20230919	184700	486801220	14950	14950	14950	14950	0
50	20230919	184600	486801220	14950	14950	14950	14950	0
51	20230919	184500	486801220	14950	14950	14950	14950	0
52	20230919	184400	486801220	14950	14950	14950	14950	0
53	20230919	184300	486801220	14950	14950	14950	14950	0
54	20230919	184200	486801220	14950	14950	14950	14950	0
55	20230919	184100	486801220	14950	14950	14950	14950	0
56	20230919	184000	486801220	14950	14950	14950	14950	0
57	20230919	183900	486801220	14950	14950	14950	14950	0
58	20230919	183800	486801220	14950	14950	14950	14950	0
59	20230919	183700	486801220	14950	14950	14950	14950	0
60	20230919	183600	486801220	14950	14950	14950	14950	0
61	20230919	183500	486801220	14950	14950	14950	14950	0
62	20230919	183400	486801220	14950	14950	14950	14950	138
63	20230919	183300	486801220	14950	14950	14950	14950	0
64	20230919	183200	486801220	14950	14950	14950	14950	0
65	20230919	183100	486801220	14950	14950	14950	14950	0
66	20230919	183000	486801220	14950	14950	14950	14950	0
67	20230919	182900	486801220	14950	14950	14950	14950	0
68	20230919	182800	486801220	14950	14950	14950	14950	0
69	20230919	182700	486801220	14950	14950	14950	14950	0
70	20230919	182600	486801220	14950	14950	14950	14950	0
71	20230919	182500	486801220	14950	14950	14950	14950	0
72	20230919	182400	486801220	14950	14950	14950	14950	0
73	20230919	182300	486801220	14950	14950	14950	14950	0
74	20230919	182200	486801220	14950	14950	14950	14950	0
75	20230919	182100	486801220	14950	14950	14950	14950	0
76	20230919	182000	486801220	14950	14950	14950	14950	0
77	20230919	181900	486801220	14950	14950	14950	14950	0
78	20230919	181800	486801220	14950	14950	14950	14950	0
79	20230919	181700	486801220	14950	14950	14950	14950	0
80	20230919	181600	486801220	14950	14950	14950	14950	0
81	20230919	181500	486801220	14950	14950	14950	14950	0
82	20230919	181400	486801220	14950	14950	14950	14950	0
83	20230919	181300	486801220	14950	14950	14950	14950	0
84	20230919	181200	486801220	14950	14950	14950	14950	0
85	20230919	181100	486801220	14950	14950	14950	14950	0
86	20230919	181000	486801220	14950	14950	14950	14950	0
87	20230919	180900	486801220	14950	14950	14950	14950	0
88	20230919	180800	486801220	14950	14950	14950	14950	0
89	20230919	180700	486801220	14950	14950	14950	14950	0
90	20230919	180600	486801220	14950	14950	14950	14950	0
91	20230919	180500	486801220	14950	14950	14950	14950	0
92	20230919	180400	486801220	14950	14950	14950	14950	138
93	20230919	180300	486801220	14950	14950	14950	14950	0
94	20230919	180200	486801220	14950	14950	14950	14950	0
95	20230919	180100	486801220	14950	14950	14950	14950	0
96	20230919	180000	486801220	14950	14950	14950	14950	0
97	20230919	175900	486801220	14950	14950	14950	14950	0
98	20230919	175800	486801220	14950	14950	14950	14950	0
99	20230919	175700	486801220	14950	14950	14950	14950	0
100	20230919	175600	486801220	14950	14950	14950	14950	0
101	20230919	175500	486801220	14950	14950	14950	14950	0
102	20230919	175400	486801220	14950	14950	14950	14950	0
103	20230919	175300	486801220	14950	14950	14950	14950	0
104	20230919	175200	486801220	14950	14950	14950	14950	0
105	20230919	175100	486801220	14950	14950	14950	14950	0
106	20230919	175000	486801220	14950	14950	14950	14950	0
107	20230919	174900	486801220	14950	14950	14950	14950	0
108	20230919	174800	486801220	14950	14950	14950	14950	0
109	20230919	174700	486801220	14950	14950	14950	14950	0
110	20230919	174600	486801220	14950	14950	14950	14950	0
111	20230919	174500	486801220	14950	14950	14950	14950	0
112	20230919	174400	486801220	14950	14950	14950	14950	0
113	20230919	174300	486801220	14950	14950	14950	14950	0
114	20230919	174200	486801220	14950	14950	14950	14950	0
115	20230919	174100	486801220	14950	14950	14950	14950	0
116	20230919	174000	486801220	14950	14950	14950	14950	0
117	20230919	173900	486801220	14950	14950	14950	14950	0
118	20230919	173800	486801220	14950	14950	14950	14950	0
119	20230919	173700	486801220	14950	14950	14950	14950	0
120	20230919	173600	486801220	14950	14950	14950	14950	0
121	20230919	173500	486801220	14950	14950	14950	14950	0
122	20230919	173400	486801220	14950	14950	14950	14950	138
123	20230919	173300	486801220	14950	14950	14950	14950	0
124	20230919	173200	486801220	14950	14950	14950	14950	0
125	20230919	173100	486801220	14950	14950	14950	14950	0
126	20230919	173000	486801220	14950	14950	14950	14950	0
127	20230919	172900	486801220	14950	14950	14950	14950	0
128	20230919	172800	486801220	14950	14950	14950	14950	0
129	20230919	172700	486801220	14950	14950	14950	14950	0
130	20230919	172600	486801220	14950	14950	14950	14950	0
131	20230919	172500	486801220	14950	14950	14950	14950	0
132	20230919	172400	486801220	14950	14950	14950	14950	0
133	20230919	172300	486801220	14950	14950	14950	14950	0
134	20230919	172200	486801220	14950	14950	14950	14950	0
135	20230919	172100	486801220	14950	14950	14950	14950	0
136	20230919	172000	486801220	14950	14950	14950	14950	0
137	20230919	171900	486801220	14950	14950	14950	14950	0
138	20230919	171800	486801220	14950	14950	14950	14950	0
139	20230919	171700	486801220	14950	14950	14950	14950	0
140	20230919	171600	486801220	14950	14950	14950	14950	0
141	20230919	171500	486801220	14950	14950	14950	14950	0
142	20230919	171400	486801220	14950	14950	14950	14950	0
143	20230919	171300	486801220	14950	14950	14950	14950	0
144	20230919	171200	486801220	14950	14950	14950	14950	0
145	20230919	171100	486801220	14950	14950	14950	14950	0
146	20230919	171000	486801220	14950	14950	14950	14950	0
147	20230919	170900	486801220	14950	14950	14950	14950	0
148	20230919	170800	486801220	14950	14950	14950	14950	0
149	20230919	170700	486801220	14950	14950	14950	14950	0
150	20230919	170600	486801220	14950	14950	14950	14950	0
151	20230919	170500	486801220	14950	14950	14950	14950	0
152	20230919	170400	486801220	14950	14950	14950	14950	138
153	20230919	170300	486801220	14950	14950	14950	14950	0
154	20230919	170200	486801220	14950	14950	14950	14950	0
155	20230919	170100	486801220	14950	14950	14950	14950	0
156	20230919	170000	486801220	14950	14950	14950	14950	0
157	20230919	165900	486801220	14950	14950	14950	14950	0
158	20230919	165800	486801220	14950	14950	14950	14950	0
159	20230919	165700	486801220	14950	14950	14950	14950	0
160	20230919	165600	486801220	14950	14950	14950	14950	0
161	20230919	165500	486801220	14950	14950	14950	14950	0
162	20230919	165400	486801220	14950	14950	14950	14950	0
163	20230919	165300	486801220	14950	14950	14950	14950	0
164	20230919	165200	486801220	14950	14950	14950	14950	0
165	20230919	165100	486801220	14950	14950	14950	14950	0
166	20230919	165000	486801220	14950	14950	14950	14950	0
167	20230919	164900	486801220	14950	14950	14950	14950	0
168	20230919	164800	486801220	14950	14950	14950	14950	0
169	20230919	164700	486801220	14950	14950	14950	14950	0
170	20230919	164600	486801220	14950	14950	14950	14950	0
171	20230919	164500	486801220	14950	14950	14950	14950	0
172	20230919	164400	486801220	14950	14950	14950	14950	0
173	20230919	164300	486801220	14950	14950	14950	14950	0
174	20230919	164200	486801220	14950	14950	14950	14950	0
175	20230919	164100	486801220	14950	14950	14950	14950	0
176	20230919	164000	486801220	14950	14950	14950	14950	0
177	20230919	163900	486801220	14950	14950	14950	14950	0
178	20230919	163800	486801220	14950	14950	14950	14950	0
179	20230919	163700	486801220	14950	14950	14950	14950	0
180	20230919	163600	486801220	14950	14950	14950	14950	0
181	20230919	163500	486801220	14950	14950	14950	14950	0
182	20230919	163400	486801220	14950	14950	14950	14950	138
183	20230919	163300	486801220	14950	14950	14950	14950	0
184	20230919	163200	486801220	14950	14950	14950	14950	0
185	20230919	163100	486801220	14950	14950	14950	14950	0
186	20230919	163000	486801220	14950	14950	14950	14950	0
187	20230919	162900	486801220	14950	14950	14950	14950	0
188	20230919	162800	486801220	14950	14950	14950	14950	0
189	20230919	162700	486801220	14950	14950	14950	14950	0
190	20230919	162600	486801220	14950	14950	14950	14950	0
191	20230919	162500	486801220	14950	14950	14950	14950	0
192	20230919	162400	486801220	14950	14950	14950	14950	0
193	20230919	162300	486801220	14950	14950	14950	14950	0
194	20230919	162200	486801220	14950	14950	14950	14950	0
195	20230919	162100	486801220	14950	14950	14950	14950	0
196	20230919	162000	486801220	14950	14950	14950	14950	0
197	20230919	161900	486801220	14950	14950	14950	14950	0
198	20230919	161800	486801220	14950	14950	14950	14950	0
199	20230919	161700	486801220	14950	14950	14950	14950	0
200	20230919	161600	486801220	14950	14950	14950	14950	0
201	20230919	161500	486801220	14950	14950	14950	14950	0
202	20230919	161400	486801220	14950	14950	14950	14950	0
203	20230919	161300	486801220	14950	14950	14950	14950	0
204	20230919	161200	486801220	14950	14950	14950	14950	0
205	20230919	161100	486801220	14950	14950	14950	14950	0
206	20230919	161000	486801220	14950	14950	14950	14950	0
207	20230919	160900	486801220	14950	14950	14950	14950	0
208	20230919	160800	486801220	14950	14950	14950	14950	0
209	20230919	160700	486801220	14950	14950	14950	14950	0
210	20230919	160600	486801220	14950	14950	14950	14950	0
211	20230919	160500	486801220	14950	14950	14950	14950	0
212	20230919	160400	486801220	14950	14950	14950	14950	138
213	20230919	160300	486801220	14950	14950	14950	14950	0
214	20230919	160200	486801220	14950	14950	14950	14950	0
215	20230919	160100	486801220	14950	14950	14950	14950	0
216	20230919	160000	486801220	14950	14950	14950	14950	0
217	20230919	155900	486801220	14950	14950	14950	14950	0
218	20230919	155800	486801220	14950	14950	14950	14950	0
219	20230919	155700	486801220	14950	14950	14950	14950	0
220	20230919	155600	486801220	14950	14950	14950	14950	0
221	20230919	155500	486801220	14950	14950	14950	14950	0
222	20230919	155400	486801220	14950	14950	14950	14950	0
223	20230919	155300	486801220	14950	14950	14950	14950	0
224	20230919	155200	486801220	14950	14950	14950	14950	0
225	20230919	155100	486801220	14950	14950	14950	14950	0
226	20230919	155000	486801220	14950	14950	14950	14950	0
227	20230919	154900	486801220	14950	14950	14950	14950	0
228	20230919	154800	486801220	14950	14950	14950	14950	0
229	20230919	154700	486801220	14950	14950	14950	14950	0
230	20230919	154600	486801220	14950	14950	14950	14950	0
231	20230919	154500	486801220	14950	14950	14950	14950	0
232	20230919	154400	486801220	14950	14950	14950	14950	0
233	20230919	154300	486801220	14950	14950	14950	14950	0
234	20230919	154200	486801220	14950	14950	14950	14950	0
235	20230919	154100	486801220	14950	14950	14950	14950	0
236	20230919	154000	486801220	14950	14950	14950	14950	0
237	20230919	153900	486801220	14950	14950	14950	14950	0
238	20230919	153800	486801220	14950	14950	14950	14950	0
239	20230919	153700	486801220	14950	14950	14950	14950	0
240	20230919	153600	486801220	14950	14950	14950	14950	0
241	20230919	153500	486801220	14950	14950	14950	14950	0
242	20230919	153400	486801220	14950	14950	14950	14950	138
243	20230919	153300	486801220	14950	14950	14950	14950	0
244	20230919	153200	486801220	14950	14950	14950	14950	0
245	20230919	153100	486801220	14950	14950	14950	14950	0
246	20230919	153000	486801220	14950	14950	14950	14950	138
247	20230919	152900	484738120	14960	14960	14960	14960	0
248	20230919	152800	484738120	14960	14960	14960	14960	0
249	20230919	152700	484738120	14960	14960	14960	14960	0
250	20230919	152600	484738120	14960	14960	14960	14960	0
251	20230919	152500	484738120	14960	14960	14960	14960	0
252	20230919	152400	484738120	14960	14960	14960	14960	0
253	20230919	152300	484738120	14960	14960	14960	14960	0
254	20230919	152200	484738120	14960	14960	14960	14960	0
255	20230919	152100	484738120	14960	14960	14960	14960	0
256	20230919	152000	484738120	14960	14960	14960	14960	0
257	20230919	151900	484738120	14960	14940	14960	14940	6
258	20230919	151800	484648450	14940	14950	14950	14930	84
259	20230919	151700	483392880	14950	14950	14950	14950	16
260	20230919	151600	483153680	14950	14950	14950	14950	5
261	20230919	151500	483078930	14950	14950	14960	14950	525
262	20230919	151400	475230050	14950	14950	14950	14950	35
263	20230919	151300	474706800	14950	14950	14950	14950	95
264	20230919	151200	473286550	14950	14950	14950	14950	0
265	20230919	151100	473286550	14950	14950	14950	14950	5
266	20230919	151000	473211800	14950	14950	14950	14950	1
267	20230919	150900	473196850	14960	14960	14960	14960	53
268	20230919	150800	472403970	14970	14960	14970	14960	84
269	20230919	150700	471147230	14960	14960	14960	14960	30
270	20230919	150600	470698430	14940	14940	14940	14940	0
271	20230919	150500	470698430	14940	14950	14950	14940	88
272	20230919	150400	469383660	14950	14950	14950	14950	0
273	20230919	150300	469383660	14950	14950	14950	14950	3
274	20230919	150200	469338810	14950	14940	14950	14940	179
275	20230919	150100	466663980	14940	14930	14940	14930	82
276	20230919	150000	465439710	14930	14930	14930	14930	0
277	20230919	145900	465439710	14930	14930	14930	14930	4
278	20230919	145800	465379990	14930	14930	14930	14930	28
279	20230919	145700	464961950	14930	14930	14930	14930	85
280	20230919	145600	463692900	14940	14930	14940	14930	32
281	20230919	145500	463215130	14930	14930	14930	14930	4
282	20230919	145400	463155410	14930	14930	14930	14930	28
283	20230919	145300	462737370	14930	14930	14930	14930	4
284	20230919	145200	462677650	14930	14930	14930	14930	105
285	20230919	145100	461110000	14930	14930	14930	14930	2
286	20230919	145000	461080140	14930	14940	14940	14930	30
287	20230919	144900	460632230	14940	14930	14940	14930	7
288	20230919	144800	460527690	14930	14940	14940	14930	114
289	20230919	144700	458825660	14930	14930	14930	14930	4
290	20230919	144600	458765940	14930	14930	14940	14930	48
291	20230919	144500	458049290	14930	14930	14930	14930	5
292	20230919	144400	457974640	14930	14930	14930	14930	104
293	20230919	144300	456421920	14930	14940	14940	14930	49
294	20230919	144200	455690150	14940	14940	14940	14940	1
295	20230919	144100	455675210	14940	14940	14940	14940	23
296	20230919	144000	455331590	14940	14930	14940	14930	147
297	20230919	143900	453136380	14940	14940	14940	14940	5
298	20230919	143800	453061680	14940	14940	14940	14940	1
299	20230919	143700	453046740	14940	14940	14940	14940	142
300	20230919	143600	450925260	14930	14930	14930	14930	64
301	20230919	143500	449969740	14930	14930	14930	14930	30
302	20230919	143400	449521840	14930	14930	14930	14930	0
303	20230919	143300	449521840	14930	14930	14930	14930	28
304	20230919	143200	449103800	14930	14930	14930	14930	87
305	20230919	143100	447804890	14930	14930	14930	14930	35
306	20230919	143000	447282340	14930	14930	14930	14930	62
307	20230919	142900	446356680	14930	14940	14940	14930	14
308	20230919	142800	446147560	14940	14940	14940	14940	1
309	20230919	142700	446132620	14930	14940	14940	14930	182
310	20230919	142600	443414230	14930	14940	14940	14930	666
311	20230919	142500	433464230	14940	14940	14940	14940	5
312	20230919	142400	433389530	14940	14940	14940	14940	25
313	20230919	142300	433016030	14940	14950	14950	14940	91
314	20230919	142200	431656480	14950	14950	14950	14950	62
315	20230919	142100	430729580	14950	14950	14950	14950	0
316	20230919	142000	430729580	14950	14950	14950	14950	26
317	20230919	141900	430340880	14950	14950	14950	14950	69
318	20230919	141800	429309330	14950	14950	14950	14950	30
319	20230919	141700	428860830	14950	14950	14950	14950	36
320	20230919	141600	428322630	14950	14950	14950	14950	0
321	20230919	141500	428322630	14950	14950	14950	14950	113
322	20230919	141400	426633280	14950	14950	14950	14950	5
323	20230919	141300	426558530	14950	14950	14950	14950	24
324	20230919	141200	426199730	14950	14950	14950	14950	0
325	20230919	141100	426199730	14950	14960	14960	14950	127
326	20230919	141000	424301030	14950	14960	14960	14950	7
327	20230919	140900	424196370	14960	14960	14960	14960	17
328	20230919	140800	423942050	14960	14960	14960	14960	0
329	20230919	140700	423942050	14960	14960	14960	14960	0
330	20230919	140600	423942050	14960	14990	14990	14960	134
331	20230919	140500	421936150	14990	14990	14990	14990	1
332	20230919	140400	421921160	14990	14990	14990	14990	22
333	20230919	140300	421591380	14990	14990	14990	14990	13
334	20230919	140200	421396510	14960	14990	14990	14960	88
335	20230919	140100	420079280	14990	14990	14990	14990	0
336	20230919	140000	420079280	14990	14990	14990	14990	31
337	20230919	135900	419614590	14990	14990	14990	14990	18
338	20230919	135800	419344770	14970	14990	14990	14970	119
339	20230919	135700	417562800	14990	14950	14990	14950	144
340	20230919	135600	415406270	14940	14930	14940	14930	132
341	20230919	135500	413434530	14930	14930	14930	14930	0
342	20230919	135400	413434530	14930	14940	14940	14930	27
343	20230919	135300	413031410	14940	14940	14940	14940	6
344	20230919	135200	412941770	14940	14940	14940	14940	69
345	20230919	135100	411910910	14950	14950	14950	14950	3
346	20230919	135000	411866060	14980	14980	14980	14980	10
347	20230919	134900	411716260	14990	14990	14990	14990	29
348	20230919	134800	411281550	14990	14990	14990	14990	0
349	20230919	134700	411281550	14990	14990	14990	14990	27
350	20230919	134600	410876820	14990	14990	14990	14990	54
351	20230919	134500	410067360	15050	14970	15050	14970	615
352	20230919	134400	400820730	14960	14960	14960	14960	0
353	20230919	134300	400820730	14960	14930	14960	14930	456
354	20230919	134200	394005610	14940	14940	14940	14940	5
355	20230919	134100	393930910	14930	14920	14930	14920	134
356	20230919	134000	391931570	14940	14930	14940	14930	4
357	20230919	133900	391871840	14940	14940	14940	14940	34
358	20230919	133800	391363880	14930	14920	14930	14920	9
359	20230919	133700	391229550	14930	14930	14930	14920	130
360	20230919	133600	389289120	14930	14920	14930	14920	8
361	20230919	133500	389169720	14920	14920	14920	14920	4
362	20230919	133400	389110040	14920	14910	14920	14910	81
363	20230919	133300	387901820	14920	14920	14920	14920	75
364	20230919	133200	386782820	14940	14910	14960	14910	167
365	20230919	133100	384288670	14910	14910	14910	14910	11
366	20230919	133000	384124660	14920	14930	14930	14920	205
367	20230919	132900	381064060	14920	14920	14920	14920	93
368	20230919	132800	379676500	14930	14920	14930	14920	30
369	20230919	132700	379228850	14920	14920	14920	14920	5
370	20230919	132600	379154250	14920	14920	14920	14920	46
371	20230919	132500	378467930	14940	14920	14940	14920	92
372	20230919	132400	377095110	14920	14930	14930	14920	54
373	20230919	132300	376289420	14940	14940	14940	14940	0
374	20230919	132200	376289420	14940	14930	14940	14930	103
375	20230919	132100	374750890	14910	14930	14930	14910	1500
376	20230919	132000	352368460	14930	14930	14930	14930	78
377	20230919	131900	351203920	14930	14930	14930	14930	240
378	20230919	131800	347620720	14930	14930	14930	14930	0
379	20230919	131700	347620720	14930	14930	14940	14930	39
380	20230919	131600	347038420	14940	14940	14940	14940	14
381	20230919	131500	346829260	14940	14930	14940	14930	62
382	20230919	131400	345903540	14940	14940	14940	14940	0
383	20230919	131300	345903540	14940	14940	14940	14940	3
384	20230919	131200	345858720	14940	14940	14940	14930	101
385	20230919	131100	344350520	14940	14940	14940	14940	36
386	20230919	131000	343812680	14950	14950	14950	14950	0
387	20230919	130900	343812680	14950	14950	14950	14950	0
388	20230919	130800	343812680	14950	14950	14950	14950	226
389	20230919	130700	340433980	14950	14950	14950	14950	49
390	20230919	130600	339701430	14950	14950	14950	14950	80
391	20230919	130500	338505430	14950	14950	14950	14950	0
392	20230919	130400	338505430	14950	14950	14950	14950	239
393	20230919	130300	334932380	14950	14950	14950	14950	0
394	20230919	130200	334932380	14950	14950	14950	14950	26
395	20230919	130100	334543680	14950	14950	14950	14950	3
396	20230919	130000	334498830	14950	14950	14950	14950	137
397	20230919	125900	332450680	14960	14960	14960	14960	0
398	20230919	125800	332450680	14960	14960	14960	14960	6
399	20230919	125700	332360920	14960	14940	14960	14940	234
400	20230919	125600	328863740	14950	14940	14950	14940	7
401	20230919	125500	328759130	14940	14940	14940	14940	92
402	20230919	125400	327384650	14950	14950	14950	14950	293
403	20230919	125300	323004300	14950	14950	14950	14950	177
404	20230919	125200	320358150	14950	14950	14950	14950	0
405	20230919	125100	320358150	14950	14950	14950	14950	128
406	20230919	125000	318444550	14960	14960	14960	14960	2
407	20230919	124900	318414630	14960	14960	14960	14960	7
408	20230919	124800	318309910	14960	14960	14960	14960	13
409	20230919	124700	318115430	14960	14960	14960	14950	116
410	20230919	124600	316380570	14970	14970	14970	14970	0
411	20230919	124500	316380570	14970	14970	14970	14970	100
412	20230919	124400	314883570	14960	14960	14960	14960	41
413	20230919	124300	314270210	14960	14950	14960	14950	153
414	20230919	124200	311982270	14950	14950	14950	14950	41
415	20230919	124100	311369320	14950	14950	14950	14950	90
416	20230919	124000	310023820	14960	14960	14960	14960	15
417	20230919	123900	309799420	14960	14960	14960	14960	70
418	20230919	123800	308752220	14960	14960	14960	14960	25
419	20230919	123700	308378220	14960	14960	14960	14960	0
420	20230919	123600	308378220	14960	14950	14960	14950	51
421	20230919	123500	307615490	14950	14950	14950	14940	110
422	20230919	123400	305971830	14950	14960	14960	14950	8
423	20230919	123300	305852190	14960	14960	14960	14960	2
424	20230919	123200	305822270	14950	14950	14950	14950	59
425	20230919	123100	304940220	14950	14950	14950	14950	0
426	20230919	123000	304940220	14950	14950	14950	14950	71
427	20230919	122900	303878770	14960	14960	14960	14960	24
428	20230919	122800	303519730	14960	14940	14960	14940	124
429	20230919	122700	301665240	14940	14940	14940	14940	22
430	20230919	122600	301336560	14940	14940	14940	14940	95
431	20230919	122500	299917260	14940	14940	14940	14940	45
432	20230919	122400	299244960	14950	14950	14950	14950	0
433	20230919	122300	299244960	14950	14950	14950	14950	200
434	20230919	122200	296254960	14940	14940	14940	14940	80
435	20230919	122100	295059760	14940	14940	14940	14940	24
436	20230919	122000	294701200	14950	14950	14950	14950	4
437	20230919	121900	294641400	14940	14940	14940	14940	36
438	20230919	121800	294103560	14940	14940	14940	14940	91
439	20230919	121700	292744020	14950	14950	14950	14950	93
440	20230919	121600	291353670	14940	14940	14940	14940	28
441	20230919	121500	290935350	14940	14940	14940	14940	17
442	20230919	121400	290681370	14940	14940	14940	14940	88
443	20230919	121300	289366650	14940	14940	14940	14940	3
444	20230919	121200	289321830	14940	14940	14940	14940	21
445	20230919	121100	289008090	14950	14950	14950	14950	5
446	20230919	121000	288933340	14940	14940	14940	14940	29
447	20230919	120900	288500080	14940	14950	14950	14940	116
448	20230919	120800	286766690	14950	14950	14950	14950	26
449	20230919	120700	286377990	14950	14960	14960	14950	3
450	20230919	120600	286333130	14950	14960	14960	14950	32
451	20230919	120500	285854720	14960	14960	14960	14960	24
452	20230919	120400	285495680	14950	14960	14960	14950	415
453	20230919	120300	279287580	14960	14950	14960	14950	60
454	20230919	120200	278390230	14950	14950	14950	14950	3
455	20230919	120100	278345380	14950	14950	14950	14950	104
456	20230919	120000	276790580	14950	14950	14950	14950	0
457	20230919	115900	276790580	14950	14950	14950	14950	29
458	20230919	115800	276357030	14950	14950	14950	14950	42
459	20230919	115700	275729130	14940	14940	14940	14940	111
460	20230919	115600	274070790	14940	14940	14940	14940	0
461	20230919	115500	274070790	14940	14950	14950	14940	32
462	20230919	115400	273592680	14950	14950	14950	14950	13
463	20230919	115300	273398330	14960	14950	14960	14950	137
464	20230919	115200	271349720	14960	14950	14960	14950	33
465	20230919	115100	270856320	14950	14950	14950	14950	72
466	20230919	115000	269779920	14950	14950	14950	14950	28
467	20230919	114900	269361320	14950	14950	14950	14950	577
468	20230919	114800	260735170	14950	14960	14960	14950	38
469	20230919	114700	260167050	14950	14950	14950	14950	3
470	20230919	114600	260122200	14950	14950	14950	14950	32
471	20230919	114500	259643800	14950	14960	14960	14950	4
472	20230919	114400	259583990	14950	14950	14950	14950	148
473	20230919	114300	257371390	14960	14960	14960	14960	4
474	20230919	114200	257311550	14960	14960	14960	14960	38
475	20230919	114100	256743070	14950	14950	14950	14950	0
476	20230919	114000	256743070	14950	14970	14970	14950	105
477	20230919	113900	255173130	14970	14960	14970	14960	17
478	20230919	113800	254918800	14960	14970	14970	14960	20
479	20230919	113700	254619550	14960	14950	14960	14950	81
480	20230919	113600	253408070	14950	14950	14950	14950	79
481	20230919	113500	252227020	14950	14960	14960	14950	98
482	20230919	113400	250761160	14960	14960	14960	14960	38
483	20230919	113300	250192680	14970	14980	14980	14970	470
484	20230919	113200	243156770	14980	14980	14980	14980	171
485	20230919	113100	240595190	14980	14990	14990	14980	161
486	20230919	113000	238183360	14990	14990	14990	14990	4
487	20230919	112900	238123400	14990	14980	14990	14980	102
488	20230919	112800	236595430	14990	15000	15000	14990	1566
489	20230919	112700	213110340	15000	15010	15010	15000	518
490	20230919	112600	205335340	15010	15010	15010	15010	320
491	20230919	112500	200532140	15010	15010	15010	15010	47
492	20230919	112400	199826670	15020	15010	15020	15010	111
493	20230919	112300	198160410	15020	15010	15020	15010	8
494	20230919	112200	198040290	15010	15010	15010	15010	29
495	20230919	112100	197605000	15010	15010	15010	15010	4
496	20230919	112000	197544960	15010	15010	15010	15010	63
497	20230919	111900	196599330	15020	15020	15020	15020	66
498	20230919	111800	195608010	15030	15030	15030	15030	2
499	20230919	111700	195577950	15030	15040	15040	15030	14
500	20230919	111600	195367410	15030	15040	15050	15030	46
501	20230919	111500	194675520	15040	15010	15040	15010	163
502	20230919	111400	192227220	15020	15010	15020	15010	28
503	20230919	111300	191806930	15010	15010	15010	15010	0
504	20230919	111200	191806930	15010	15020	15020	15010	41
505	20230919	111100	191191320	15020	15030	15030	15020	83
506	20230919	111000	189944460	15020	15020	15020	15020	62
507	20230919	110900	189013220	15020	15020	15020	15020	0
508	20230919	110800	189013220	15020	15020	15020	15020	93
509	20230919	110700	187616360	15020	15020	15020	15020	116
510	20230919	110600	185874040	15030	15030	15030	15030	1
511	20230919	110500	185859010	15030	15030	15030	15030	46
512	20230919	110400	185167630	15030	15020	15030	15020	158
513	20230919	110300	182794230	15010	15010	15010	15010	118
514	20230919	110200	181023050	15010	15010	15010	15010	0
515	20230919	110100	181023050	15010	15010	15010	15010	56
516	20230919	110000	180182490	15010	15010	15010	15010	6
517	20230919	105900	180092430	15010	15010	15010	15010	0
518	20230919	105800	180092430	15010	15010	15010	15010	150
519	20230919	105700	177840930	15010	15010	15010	15010	21
520	20230919	105600	177525720	15010	15010	15010	15010	22
521	20230919	105500	177195500	15010	15010	15010	15010	0
522	20230919	105400	177195500	15010	15010	15010	15010	192
523	20230919	105300	174313580	15020	15010	15020	15010	10
524	20230919	105200	174163420	15010	15010	15010	15010	40
525	20230919	105100	173563020	15010	15020	15020	15010	9
526	20230919	105000	173427910	15020	15020	15020	15010	69
527	20230919	104900	172392110	15020	15020	15020	15010	25
528	20230919	104800	172016630	15010	15010	15010	15010	26
529	20230919	104700	171626370	15010	15010	15010	15010	0
530	20230919	104600	171626370	15010	15010	15010	15010	123
531	20230919	104500	169780140	15020	15010	15020	15010	90
532	20230919	104400	168429040	15010	15010	15010	15010	52
533	20230919	104300	167648520	15000	15010	15010	15000	45
534	20230919	104200	166973390	15020	15000	15020	15000	162
535	20230919	104100	164542360	15000	15000	15000	15000	29
536	20230919	104000	164107360	15000	15000	15000	15000	0
537	20230919	103900	164107360	15000	15000	15000	15000	99
538	20230919	103800	162622360	15000	15000	15000	15000	89
539	20230919	103700	161287360	15000	15000	15000	15000	28
540	20230919	103600	160867360	15000	15000	15000	15000	0
541	20230919	103500	160867360	15000	15000	15000	15000	38
542	20230919	103400	160297360	15000	15000	15000	15000	4
543	20230919	103300	160237360	15000	15000	15000	15000	122
544	20230919	103200	158407360	15010	15010	15010	15010	1
545	20230919	103100	158392350	15000	15000	15000	15000	32
546	20230919	103000	157912350	15000	15000	15000	15000	0
547	20230919	102900	157912350	15000	15030	15030	15000	2098
548	20230919	102800	126435010	15020	15020	15020	15020	636
549	20230919	102700	116882290	15030	15030	15030	15030	216
550	20230919	102600	113635810	15030	15030	15030	15030	126
551	20230919	102500	111742030	15030	15040	15040	15030	254
552	20230919	102400	107922370	15050	15040	15050	15040	7
553	20230919	102300	107817080	15050	15060	15060	15050	271
554	20230919	102200	103737770	15070	15070	15070	15070	1
555	20230919	102100	103722700	15070	15070	15070	15070	165
556	20230919	102000	101236150	15080	15080	15080	15080	0
557	20230919	101900	101236150	15080	15080	15080	15080	10
558	20230919	101800	101085350	15080	15080	15080	15080	244
559	20230919	101700	97405830	15080	15080	15080	15080	109
560	20230919	101600	95762110	15090	15090	15090	15090	248
561	20230919	101500	92019790	15090	15110	15110	15090	501
562	20230919	101400	84458740	15100	15100	15100	15100	100
563	20230919	101300	82948740	15110	15120	15120	15110	938
564	20230919	101200	68775440	15120	15120	15120	15120	0
565	20230919	101100	68775440	15120	15120	15120	15120	5
566	20230919	101000	68699840	15120	15120	15120	15120	0
567	20230919	100900	68699840	15120	15120	15120	15120	43
568	20230919	100800	68049680	15110	15120	15120	15110	80
569	20230919	100700	66840850	15110	15110	15110	15110	12
570	20230919	100600	66659530	15120	15120	15120	15120	0
571	20230919	100500	66659530	15120	15120	15120	15120	8
572	20230919	100400	66538570	15130	15130	15130	15130	136
573	20230919	100300	64480890	15130	15130	15130	15130	1
574	20230919	100200	64465760	15100	15100	15100	15100	15
575	20230919	100100	64239260	15100	15100	15100	15100	11
576	20230919	100000	64073160	15090	15130	15130	15090	69
577	20230919	095900	63031850	15100	15100	15110	15100	79
578	20230919	095800	61838420	15100	15100	15100	15100	29
579	20230919	095700	61400520	15100	15110	15110	15100	17
580	20230919	095600	61143750	15110	15110	15110	15110	53
581	20230919	095500	60342920	15140	15140	15140	15140	0
582	20230919	095400	60342920	15140	15130	15140	15130	61
583	20230919	095300	59419730	15130	15130	15130	15100	579
584	20230919	095200	50675210	15110	15120	15120	15110	249
585	20230919	095100	46911680	15120	15120	15120	15120	18
586	20230919	095000	46639520	15120	15130	15130	15120	26
587	20230919	094900	46246240	15140	15130	15140	15130	21
588	20230919	094800	45928310	15130	15120	15130	15120	17
589	20230919	094700	45671190	15120	15130	15130	15120	92
590	20230919	094600	44280060	15130	15130	15130	15130	0
591	20230919	094500	44280060	15130	15130	15130	15120	99
592	20230919	094400	42782690	15130	15130	15140	15130	101
593	20230919	094300	41254510	15140	15140	15140	15140	20
594	20230919	094200	40951710	15150	15150	15150	15150	0
595	20230919	094100	40951710	15150	15150	15150	15150	6
596	20230919	094000	40860810	15150	15160	15160	15150	494
597	20230919	093900	33376160	15160	15170	15170	15160	171
598	20230919	093800	30783490	15170	15170	15170	15170	0
599	20230919	093700	30783490	15170	15170	15170	15170	20
600	20230919	093600	30480090	15170	15170	15170	15170	51
601	20230919	093500	29706420	15170	15180	15180	15170	382
602	20230919	093400	23910670	15190	15210	15210	15190	180
603	20230919	093300	21174790	15210	15210	15210	15210	5
604	20230919	093200	21098740	15210	15210	15210	15210	2
605	20230919	093100	21068320	15210	15200	15210	15200	123
606	20230919	093000	19198710	15210	15210	15210	15210	0
607	20230919	092900	19198710	15210	15210	15210	15210	5
608	20230919	092800	19122660	15210	15210	15210	15210	1
609	20230919	092700	19107450	15210	15210	15210	15210	31
610	20230919	092600	18635940	15210	15210	15210	15210	0
611	20230919	092500	18635940	15210	15210	15210	15210	62
612	20230919	092400	17692920	15210	15210	15210	15210	10
613	20230919	092300	17540820	15210	15210	15210	15210	2
614	20230919	092200	17510400	15210	15210	15210	15210	16
615	20230919	092100	17267040	15230	15210	15230	15210	35
616	20230919	092000	16734590	15210	15210	15210	15210	5
617	20230919	091900	16658540	15210	15210	15210	15210	58
618	20230919	091800	15776360	15210	15210	15210	15210	11
619	20230919	091700	15609050	15210	15210	15210	15210	1
620	20230919	091600	15593840	15240	15240	15240	15240	30
621	20230919	091500	15136640	15220	15240	15240	15220	294
622	20230919	091400	10656700	15240	15240	15240	15240	88
623	20230919	091300	9315580	15240	15240	15240	15240	3
624	20230919	091200	9269860	15240	15240	15240	15240	22
625	20230919	091100	8934580	15240	15240	15240	15240	13
626	20230919	091000	8736460	15240	15240	15240	15240	33
627	20230919	090900	8233540	15260	15260	15260	15260	30
628	20230919	090800	7775740	15250	15250	15250	15250	20
629	20230919	090700	7470740	15220	15220	15220	15220	27
630	20230919	090600	7059800	15220	15220	15220	15220	50
631	20230919	090500	6298800	15220	15220	15220	15220	83
632	20230919	090400	5035540	15220	15220	15220	15220	100
633	20230919	090300	3513540	15220	15220	15220	15220	32
634	20230919	090200	3026500	15220	15220	15220	15220	0
635	20230919	090100	3026500	15220	15220	15220	15220	137
636	20230919	090000	941360	15220	15180	15220	15180	62