KissMeData/019440/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185800	147704310	15080	15080	15080	15080	160
3	20230918	185700	147704310	15080	15080	15080	15080	0
4	20230918	185600	147704310	15080	15080	15080	15080	0
5	20230918	185500	147704310	15080	15080	15080	15080	0
6	20230918	185400	147704310	15080	15080	15080	15080	0
7	20230918	185300	147704310	15080	15080	15080	15080	0
8	20230918	185200	147704310	15080	15080	15080	15080	0
9	20230918	185100	147704310	15080	15080	15080	15080	0
10	20230918	185000	147704310	15080	15080	15080	15080	0
11	20230918	184900	147704310	15080	15080	15080	15080	0
12	20230918	184800	147704310	15080	15080	15080	15080	0
13	20230918	184700	147704310	15080	15080	15080	15080	0
14	20230918	184600	147704310	15080	15080	15080	15080	0
15	20230918	184500	147704310	15080	15080	15080	15080	0
16	20230918	184400	147704310	15080	15080	15080	15080	0
17	20230918	184300	147704310	15080	15080	15080	15080	0
18	20230918	184200	147704310	15080	15080	15080	15080	0
19	20230918	184100	147704310	15080	15080	15080	15080	0
20	20230918	184000	147704310	15080	15080	15080	15080	0
21	20230918	183900	147704310	15080	15080	15080	15080	0
22	20230918	183800	147704310	15080	15080	15080	15080	0
23	20230918	183700	147704310	15080	15080	15080	15080	0
24	20230918	183600	147704310	15080	15080	15080	15080	0
25	20230918	183500	147704310	15080	15080	15080	15080	0
26	20230918	183400	147704310	15080	15080	15080	15080	0
27	20230918	183300	147704310	15080	15080	15080	15080	0
28	20230918	183200	147704310	15080	15080	15080	15080	0
29	20230918	183100	147704310	15080	15080	15080	15080	0
30	20230918	183000	147704310	15080	15080	15080	15080	0
31	20230918	182900	147704310	15080	15080	15080	15080	0
32	20230918	182800	147704310	15080	15080	15080	15080	160
33	20230918	182700	147704310	15080	15080	15080	15080	0
34	20230918	182600	147704310	15080	15080	15080	15080	0
35	20230918	182500	147704310	15080	15080	15080	15080	0
36	20230918	182400	147704310	15080	15080	15080	15080	0
37	20230918	182300	147704310	15080	15080	15080	15080	0
38	20230918	182200	147704310	15080	15080	15080	15080	0
39	20230918	182100	147704310	15080	15080	15080	15080	0
40	20230918	182000	147704310	15080	15080	15080	15080	0
41	20230918	181900	147704310	15080	15080	15080	15080	0
42	20230918	181800	147704310	15080	15080	15080	15080	0
43	20230918	181700	147704310	15080	15080	15080	15080	0
44	20230918	181600	147704310	15080	15080	15080	15080	0
45	20230918	181500	147704310	15080	15080	15080	15080	0
46	20230918	181400	147704310	15080	15080	15080	15080	0
47	20230918	181300	147704310	15080	15080	15080	15080	0
48	20230918	181200	147704310	15080	15080	15080	15080	0
49	20230918	181100	147704310	15080	15080	15080	15080	0
50	20230918	181000	147704310	15080	15080	15080	15080	0
51	20230918	180900	147704310	15080	15080	15080	15080	0
52	20230918	180800	147704310	15080	15080	15080	15080	0
53	20230918	180700	147704310	15080	15080	15080	15080	0
54	20230918	180600	147704310	15080	15080	15080	15080	0
55	20230918	180500	147704310	15080	15080	15080	15080	0
56	20230918	180400	147704310	15080	15080	15080	15080	0
57	20230918	180300	147704310	15080	15080	15080	15080	0
58	20230918	180200	147704310	15080	15080	15080	15080	0
59	20230918	180100	147704310	15080	15080	15080	15080	0
60	20230918	180000	147704310	15080	15080	15080	15080	0
61	20230918	175900	147704310	15080	15080	15080	15080	0
62	20230918	175800	147704310	15080	15080	15080	15080	160
63	20230918	175700	147704310	15080	15080	15080	15080	0
64	20230918	175600	147704310	15080	15080	15080	15080	0
65	20230918	175500	147704310	15080	15080	15080	15080	0
66	20230918	175400	147704310	15080	15080	15080	15080	0
67	20230918	175300	147704310	15080	15080	15080	15080	0
68	20230918	175200	147704310	15080	15080	15080	15080	0
69	20230918	175100	147704310	15080	15080	15080	15080	0
70	20230918	175000	147704310	15080	15080	15080	15080	0
71	20230918	174900	147704310	15080	15080	15080	15080	0
72	20230918	174800	147704310	15080	15080	15080	15080	0
73	20230918	174700	147704310	15080	15080	15080	15080	0
74	20230918	174600	147704310	15080	15080	15080	15080	0
75	20230918	174500	147704310	15080	15080	15080	15080	0
76	20230918	174400	147704310	15080	15080	15080	15080	0
77	20230918	174300	147704310	15080	15080	15080	15080	0
78	20230918	174200	147704310	15080	15080	15080	15080	0
79	20230918	174100	147704310	15080	15080	15080	15080	0
80	20230918	174000	147704310	15080	15080	15080	15080	0
81	20230918	173900	147704310	15080	15080	15080	15080	0
82	20230918	173800	147704310	15080	15080	15080	15080	0
83	20230918	173700	147704310	15080	15080	15080	15080	0
84	20230918	173600	147704310	15080	15080	15080	15080	0
85	20230918	173500	147704310	15080	15080	15080	15080	0
86	20230918	173400	147704310	15080	15080	15080	15080	0
87	20230918	173300	147704310	15080	15080	15080	15080	0
88	20230918	173200	147704310	15080	15080	15080	15080	0
89	20230918	173100	147704310	15080	15080	15080	15080	0
90	20230918	173000	147704310	15080	15080	15080	15080	0
91	20230918	172900	147704310	15080	15080	15080	15080	0
92	20230918	172800	147704310	15080	15080	15080	15080	160
93	20230918	172700	147704310	15080	15080	15080	15080	0
94	20230918	172600	147704310	15080	15080	15080	15080	0
95	20230918	172500	147704310	15080	15080	15080	15080	0
96	20230918	172400	147704310	15080	15080	15080	15080	0
97	20230918	172300	147704310	15080	15080	15080	15080	0
98	20230918	172200	147704310	15080	15080	15080	15080	0
99	20230918	172100	147704310	15080	15080	15080	15080	0
100	20230918	172000	147704310	15080	15080	15080	15080	0
101	20230918	171900	147704310	15080	15080	15080	15080	0
102	20230918	171800	147704310	15080	15080	15080	15080	0
103	20230918	171700	147704310	15080	15080	15080	15080	0
104	20230918	171600	147704310	15080	15080	15080	15080	0
105	20230918	171500	147704310	15080	15080	15080	15080	0
106	20230918	171400	147704310	15080	15080	15080	15080	0
107	20230918	171300	147704310	15080	15080	15080	15080	0
108	20230918	171200	147704310	15080	15080	15080	15080	0
109	20230918	171100	147704310	15080	15080	15080	15080	0
110	20230918	171000	147704310	15080	15080	15080	15080	0
111	20230918	170900	147704310	15080	15080	15080	15080	0
112	20230918	170800	147704310	15080	15080	15080	15080	0
113	20230918	170700	147704310	15080	15080	15080	15080	0
114	20230918	170600	147704310	15080	15080	15080	15080	0
115	20230918	170500	147704310	15080	15080	15080	15080	0
116	20230918	170400	147704310	15080	15080	15080	15080	0
117	20230918	170300	147704310	15080	15080	15080	15080	0
118	20230918	170200	147704310	15080	15080	15080	15080	0
119	20230918	170100	147704310	15080	15080	15080	15080	0
120	20230918	170000	147704310	15080	15080	15080	15080	0
121	20230918	165900	147704310	15080	15080	15080	15080	0
122	20230918	165800	147704310	15080	15080	15080	15080	160
123	20230918	165700	147704310	15080	15080	15080	15080	0
124	20230918	165600	147704310	15080	15080	15080	15080	0
125	20230918	165500	147704310	15080	15080	15080	15080	0
126	20230918	165400	147704310	15080	15080	15080	15080	0
127	20230918	165300	147704310	15080	15080	15080	15080	0
128	20230918	165200	147704310	15080	15080	15080	15080	0
129	20230918	165100	147704310	15080	15080	15080	15080	0
130	20230918	165000	147704310	15080	15080	15080	15080	0
131	20230918	164900	147704310	15080	15080	15080	15080	0
132	20230918	164800	147704310	15080	15080	15080	15080	0
133	20230918	164700	147704310	15080	15080	15080	15080	0
134	20230918	164600	147704310	15080	15080	15080	15080	0
135	20230918	164500	147704310	15080	15080	15080	15080	0
136	20230918	164400	147704310	15080	15080	15080	15080	0
137	20230918	164300	147704310	15080	15080	15080	15080	0
138	20230918	164200	147704310	15080	15080	15080	15080	0
139	20230918	164100	147704310	15080	15080	15080	15080	0
140	20230918	164000	147704310	15080	15080	15080	15080	0
141	20230918	163900	147704310	15080	15080	15080	15080	0
142	20230918	163800	147704310	15080	15080	15080	15080	0
143	20230918	163700	147704310	15080	15080	15080	15080	0
144	20230918	163600	147704310	15080	15080	15080	15080	0
145	20230918	163500	147704310	15080	15080	15080	15080	0
146	20230918	163400	147704310	15080	15080	15080	15080	0
147	20230918	163300	147704310	15080	15080	15080	15080	0
148	20230918	163200	147704310	15080	15080	15080	15080	0
149	20230918	163100	147704310	15080	15080	15080	15080	0
150	20230918	163000	147704310	15080	15080	15080	15080	0
151	20230918	162900	147704310	15080	15080	15080	15080	0
152	20230918	162800	147704310	15080	15080	15080	15080	160
153	20230918	162700	147704310	15080	15080	15080	15080	0
154	20230918	162600	147704310	15080	15080	15080	15080	0
155	20230918	162500	147704310	15080	15080	15080	15080	0
156	20230918	162400	147704310	15080	15080	15080	15080	0
157	20230918	162300	147704310	15080	15080	15080	15080	0
158	20230918	162200	147704310	15080	15080	15080	15080	0
159	20230918	162100	147704310	15080	15080	15080	15080	0
160	20230918	162000	147704310	15080	15080	15080	15080	0
161	20230918	161900	147704310	15080	15080	15080	15080	0
162	20230918	161800	147704310	15080	15080	15080	15080	0
163	20230918	161700	147704310	15080	15080	15080	15080	0
164	20230918	161600	147704310	15080	15080	15080	15080	0
165	20230918	161500	147704310	15080	15080	15080	15080	0
166	20230918	161400	147704310	15080	15080	15080	15080	0
167	20230918	161300	147704310	15080	15080	15080	15080	0
168	20230918	161200	147704310	15080	15080	15080	15080	0
169	20230918	161100	147704310	15080	15080	15080	15080	0
170	20230918	161000	147704310	15080	15080	15080	15080	0
171	20230918	160900	147704310	15080	15080	15080	15080	0
172	20230918	160800	147704310	15080	15080	15080	15080	0
173	20230918	160700	147704310	15080	15080	15080	15080	0
174	20230918	160600	147704310	15080	15080	15080	15080	0
175	20230918	160500	147704310	15080	15080	15080	15080	0
176	20230918	160400	147704310	15080	15080	15080	15080	0
177	20230918	160300	147704310	15080	15080	15080	15080	0
178	20230918	160200	147704310	15080	15080	15080	15080	0
179	20230918	160100	147704310	15080	15080	15080	15080	0
180	20230918	160000	147704310	15080	15080	15080	15080	0
181	20230918	155900	147704310	15080	15080	15080	15080	0
182	20230918	155800	147704310	15080	15080	15080	15080	160
183	20230918	155700	147704310	15080	15080	15080	15080	0
184	20230918	155600	147704310	15080	15080	15080	15080	0
185	20230918	155500	147704310	15080	15080	15080	15080	0
186	20230918	155400	147704310	15080	15080	15080	15080	0
187	20230918	155300	147704310	15080	15080	15080	15080	0
188	20230918	155200	147704310	15080	15080	15080	15080	0
189	20230918	155100	147704310	15080	15080	15080	15080	0
190	20230918	155000	147704310	15080	15080	15080	15080	0
191	20230918	154900	147704310	15080	15080	15080	15080	0
192	20230918	154800	147704310	15080	15080	15080	15080	0
193	20230918	154700	147704310	15080	15080	15080	15080	0
194	20230918	154600	147704310	15080	15080	15080	15080	0
195	20230918	154500	147704310	15080	15080	15080	15080	0
196	20230918	154400	147704310	15080	15080	15080	15080	0
197	20230918	154300	147704310	15080	15080	15080	15080	0
198	20230918	154200	147704310	15080	15080	15080	15080	0
199	20230918	154100	147704310	15080	15080	15080	15080	0
200	20230918	154000	147704310	15080	15080	15080	15080	0
201	20230918	153900	147704310	15080	15080	15080	15080	0
202	20230918	153800	147704310	15080	15080	15080	15080	0
203	20230918	153700	147704310	15080	15080	15080	15080	0
204	20230918	153600	147704310	15080	15080	15080	15080	0
205	20230918	153500	147704310	15080	15080	15080	15080	0
206	20230918	153400	147704310	15080	15080	15080	15080	0
207	20230918	153300	147704310	15080	15080	15080	15080	0
208	20230918	153200	147704310	15080	15080	15080	15080	0
209	20230918	153100	147704310	15080	15080	15080	15080	0
210	20230918	153000	147704310	15080	15080	15080	15080	160
211	20230918	152900	145291510	15080	15080	15080	15080	0
212	20230918	152800	145291510	15080	15080	15080	15080	0
213	20230918	152700	145291510	15080	15080	15080	15080	0
214	20230918	152600	145291510	15080	15080	15080	15080	0
215	20230918	152500	145291510	15080	15080	15080	15080	0
216	20230918	152400	145291510	15080	15080	15080	15080	0
217	20230918	152300	145291510	15080	15080	15080	15080	0
218	20230918	152200	145291510	15080	15080	15080	15080	0
219	20230918	152100	145291510	15080	15080	15080	15080	0
220	20230918	152000	145291510	15080	15080	15080	15080	0
221	20230918	151900	145291510	15080	15080	15080	15080	0
222	20230918	151800	145291510	15080	15090	15090	15080	30
223	20230918	151700	144839010	15090	15090	15090	15090	0
224	20230918	151600	144839010	15090	15090	15090	15090	0
225	20230918	151500	144839010	15090	15090	15090	15090	1
226	20230918	151400	144823920	15070	15070	15070	15070	0
227	20230918	151300	144823920	15070	15070	15070	15070	0
228	20230918	151200	144823920	15070	15070	15070	15070	0
229	20230918	151100	144823920	15070	15070	15070	15070	0
230	20230918	151000	144823920	15070	15070	15070	15070	10
231	20230918	150900	144673220	15070	15070	15070	15070	10
232	20230918	150800	144522520	15070	15070	15070	15070	0
233	20230918	150700	144522520	15070	15080	15080	15070	51
234	20230918	150600	143753670	15080	15080	15080	15080	8
235	20230918	150500	143633030	15080	15080	15080	15080	0
236	20230918	150400	143633030	15080	15090	15090	15080	100
237	20230918	150300	142124780	15100	15100	15100	15100	0
238	20230918	150200	142124780	15100	15100	15100	15100	0
239	20230918	150100	142124780	15100	15100	15100	15100	0
240	20230918	150000	142124780	15100	15100	15100	15100	37
241	20230918	145900	141566080	15090	15090	15090	15090	0
242	20230918	145800	141566080	15090	15090	15090	15090	25
243	20230918	145700	141188830	15140	15140	15140	15140	0
244	20230918	145600	141188830	15140	15140	15140	15140	0
245	20230918	145500	141188830	15140	15140	15140	15140	0
246	20230918	145400	141188830	15140	15140	15140	15140	0
247	20230918	145300	141188830	15140	15140	15140	15140	0
248	20230918	145200	141188830	15140	15140	15140	15140	0
249	20230918	145100	141188830	15140	15140	15140	15140	0
250	20230918	145000	141188830	15140	15140	15140	15140	0
251	20230918	144900	141188830	15140	15140	15140	15140	0
252	20230918	144800	141188830	15140	15140	15140	15140	1
253	20230918	144700	141173690	15140	15140	15140	15140	0
254	20230918	144600	141173690	15140	15140	15140	15140	0
255	20230918	144500	141173690	15140	15140	15140	15140	0
256	20230918	144400	141173690	15140	15140	15140	15140	0
257	20230918	144300	141173690	15140	15140	15140	15140	0
258	20230918	144200	141173690	15140	15140	15140	15140	0
259	20230918	144100	141173690	15140	15140	15140	15140	1
260	20230918	144000	141158550	15140	15140	15140	15140	0
261	20230918	143900	141158550	15140	15140	15140	15140	0
262	20230918	143800	141158550	15140	15140	15140	15140	0
263	20230918	143700	141158550	15140	15140	15140	15140	0
264	20230918	143600	141158550	15140	15140	15140	15140	10
265	20230918	143500	141007150	15140	15140	15140	15140	0
266	20230918	143400	141007150	15140	15140	15140	15140	0
267	20230918	143300	141007150	15140	15090	15140	15090	600
268	20230918	143200	131934740	15090	15090	15090	15090	0
269	20230918	143100	131934740	15090	15090	15090	15090	0
270	20230918	143000	131934740	15090	15090	15090	15090	0
271	20230918	142900	131934740	15090	15090	15090	15090	0
272	20230918	142800	131934740	15090	15090	15090	15090	0
273	20230918	142700	131934740	15090	15090	15090	15090	0
274	20230918	142600	131934740	15090	15090	15090	15090	0
275	20230918	142500	131934740	15090	15090	15090	15090	0
276	20230918	142400	131934740	15090	15090	15090	15090	2
277	20230918	142300	131904560	15090	15090	15090	15090	0
278	20230918	142200	131904560	15090	15090	15090	15090	0
279	20230918	142100	131904560	15090	15090	15090	15090	0
280	20230918	142000	131904560	15090	15090	15090	15090	11
281	20230918	141900	131738570	15090	15090	15090	15090	0
282	20230918	141800	131738570	15090	15090	15090	15090	8
283	20230918	141700	131617850	15090	15090	15090	15090	0
284	20230918	141600	131617850	15090	15090	15090	15090	0
285	20230918	141500	131617850	15090	15090	15090	15090	0
286	20230918	141400	131617850	15090	15090	15090	15090	0
287	20230918	141300	131617850	15090	15090	15090	15090	0
288	20230918	141200	131617850	15090	15090	15090	15090	0
289	20230918	141100	131617850	15090	15090	15090	15090	0
290	20230918	141000	131617850	15090	15090	15090	15090	0
291	20230918	140900	131617850	15090	15090	15090	15090	0
292	20230918	140800	131617850	15090	15090	15090	15090	0
293	20230918	140700	131617850	15090	15090	15090	15090	1
294	20230918	140600	131602760	15090	15090	15090	15090	7
295	20230918	140500	131497130	15090	15090	15090	15090	0
296	20230918	140400	131497130	15090	15070	15090	15050	324
297	20230918	140300	126613650	15070	15070	15070	15070	200
298	20230918	140200	123599650	15120	15120	15120	15120	0
299	20230918	140100	123599650	15120	15120	15120	15120	0
300	20230918	140000	123599650	15120	15120	15120	15120	0
301	20230918	135900	123599650	15120	15120	15120	15120	0
302	20230918	135800	123599650	15120	15120	15120	15120	100
303	20230918	135700	122087650	15120	15120	15120	15120	0
304	20230918	135600	122087650	15120	15120	15120	15120	3
305	20230918	135500	122042290	15050	15050	15050	15050	0
306	20230918	135400	122042290	15050	15050	15050	15050	0
307	20230918	135300	122042290	15050	15050	15050	15050	0
308	20230918	135200	122042290	15050	15050	15050	15050	0
309	20230918	135100	122042290	15050	15050	15050	15050	0
310	20230918	135000	122042290	15050	15060	15060	15050	134
311	20230918	134900	120025520	15050	15050	15050	15050	0
312	20230918	134800	120025520	15050	15050	15050	15050	0
313	20230918	134700	120025520	15050	15050	15050	15050	0
314	20230918	134600	120025520	15050	15050	15050	15050	0
315	20230918	134500	120025520	15050	15050	15050	15050	0
316	20230918	134400	120025520	15050	15050	15050	15050	0
317	20230918	134300	120025520	15050	15050	15050	15050	0
318	20230918	134200	120025520	15050	15050	15050	15050	0
319	20230918	134100	120025520	15050	15050	15050	15050	0
320	20230918	134000	120025520	15050	15050	15050	15050	0
321	20230918	133900	120025520	15050	15050	15050	15050	0
322	20230918	133800	120025520	15050	15050	15050	15050	0
323	20230918	133700	120025520	15050	15050	15050	15050	0
324	20230918	133600	120025520	15050	15050	15050	15050	2
325	20230918	133500	119995420	15050	15050	15050	15050	0
326	20230918	133400	119995420	15050	15050	15050	15050	0
327	20230918	133300	119995420	15050	15050	15050	15050	0
328	20230918	133200	119995420	15050	15050	15050	15050	0
329	20230918	133100	119995420	15050	15050	15050	15050	0
330	20230918	133000	119995420	15050	15060	15060	15050	274
331	20230918	132900	115871690	15050	15110	15110	15050	422
332	20230918	132800	109516470	15100	15100	15100	15100	0
333	20230918	132700	109516470	15100	15100	15100	15100	0
334	20230918	132600	109516470	15100	15100	15100	15100	1
335	20230918	132500	109501370	15060	15060	15060	15060	0
336	20230918	132400	109501370	15060	15060	15060	15060	0
337	20230918	132300	109501370	15060	15060	15060	15060	0
338	20230918	132200	109501370	15060	15060	15060	15060	0
339	20230918	132100	109501370	15060	15060	15060	15060	0
340	20230918	132000	109501370	15060	15060	15060	15060	0
341	20230918	131900	109501370	15060	15060	15060	15060	0
342	20230918	131800	109501370	15060	15080	15080	15060	300
343	20230918	131700	104979820	15080	15080	15080	15080	0
344	20230918	131600	104979820	15080	15080	15080	15080	0
345	20230918	131500	104979820	15080	15100	15100	15080	10
346	20230918	131400	104828900	15100	15100	15100	15100	0
347	20230918	131300	104828900	15100	15100	15100	15100	0
348	20230918	131200	104828900	15100	15100	15100	15100	0
349	20230918	131100	104828900	15100	15100	15100	15100	0
350	20230918	131000	104828900	15100	15100	15100	15100	9
351	20230918	130900	104693000	15120	15120	15120	15120	0
352	20230918	130800	104693000	15120	15120	15120	15120	0
353	20230918	130700	104693000	15120	15120	15120	15120	0
354	20230918	130600	104693000	15120	15120	15120	15120	14
355	20230918	130500	104481320	15120	15120	15120	15120	0
356	20230918	130400	104481320	15120	15120	15120	15120	0
357	20230918	130300	104481320	15120	15120	15120	15120	0
358	20230918	130200	104481320	15120	15120	15120	15120	0
359	20230918	130100	104481320	15120	15120	15120	15120	0
360	20230918	130000	104481320	15120	15120	15120	15120	0
361	20230918	125900	104481320	15120	15120	15120	15120	0
362	20230918	125800	104481320	15120	15120	15120	15120	0
363	20230918	125700	104481320	15120	15120	15120	15120	0
364	20230918	125600	104481320	15120	15100	15120	15100	60
365	20230918	125500	103574180	15100	15100	15100	15100	0
366	20230918	125400	103574180	15100	15100	15100	15100	28
367	20230918	125300	103151380	15080	15080	15080	15080	0
368	20230918	125200	103151380	15080	15080	15080	15080	44
369	20230918	125100	102487860	15090	15090	15090	15090	20
370	20230918	125000	102186060	15100	15100	15100	15100	51
371	20230918	124900	101415960	15110	15110	15110	15110	15
372	20230918	124800	101189310	15110	15110	15110	15110	0
373	20230918	124700	101189310	15110	15110	15110	15110	1
374	20230918	124600	101174200	15120	15120	15120	15120	0
375	20230918	124500	101174200	15120	15120	15120	15120	0
376	20230918	124400	101174200	15120	15120	15120	15120	39
377	20230918	124300	100584520	15120	15120	15120	15120	1
378	20230918	124200	100569400	15120	15120	15120	15120	15
379	20230918	124100	100342600	15120	15120	15120	15120	70
380	20230918	124000	99284200	15120	15120	15120	15120	50
381	20230918	123900	98528200	15120	15140	15140	15120	75
382	20230918	123800	97393200	15140	15140	15140	15140	0
383	20230918	123700	97393200	15140	15140	15140	15140	9
384	20230918	123600	97256940	15140	15140	15140	15140	18
385	20230918	123500	96984420	15140	15140	15140	15140	50
386	20230918	123400	96227420	15120	15120	15120	15120	0
387	20230918	123300	96227420	15120	15120	15120	15120	0
388	20230918	123200	96227420	15120	15120	15120	15120	0
389	20230918	123100	96227420	15120	15120	15120	15120	1
390	20230918	123000	96212300	15100	15100	15100	15100	0
391	20230918	122900	96212300	15100	15100	15100	15100	0
392	20230918	122800	96212300	15100	15100	15100	15100	0
393	20230918	122700	96212300	15100	15100	15100	15100	0
394	20230918	122600	96212300	15100	15100	15100	15100	0
395	20230918	122500	96212300	15100	15110	15110	15100	24
396	20230918	122400	95849870	15130	15130	15130	15130	638
397	20230918	122300	86196930	15130	15130	15130	15130	390
398	20230918	122200	80296230	15130	15130	15130	15130	0
399	20230918	122100	80296230	15130	15130	15130	15130	0
400	20230918	122000	80296230	15130	15130	15130	15130	18
401	20230918	121900	80023890	15130	15130	15130	15130	0
402	20230918	121800	80023890	15130	15130	15130	15130	0
403	20230918	121700	80023890	15130	15130	15130	15130	0
404	20230918	121600	80023890	15130	15130	15130	15130	0
405	20230918	121500	80023890	15130	15130	15130	15130	0
406	20230918	121400	80023890	15130	15130	15130	15130	0
407	20230918	121300	80023890	15130	15130	15130	15130	0
408	20230918	121200	80023890	15130	15130	15130	15130	0
409	20230918	121100	80023890	15130	15130	15130	15130	0
410	20230918	121000	80023890	15130	15130	15130	15130	10
411	20230918	120900	79872590	15130	15130	15130	15130	0
412	20230918	120800	79872590	15130	15130	15130	15130	2
413	20230918	120700	79842330	15130	15130	15130	15130	0
414	20230918	120600	79842330	15130	15130	15130	15130	0
415	20230918	120500	79842330	15130	15130	15130	15130	0
416	20230918	120400	79842330	15130	15130	15130	15130	0
417	20230918	120300	79842330	15130	15130	15130	15130	0
418	20230918	120200	79842330	15130	15130	15130	15130	0
419	20230918	120100	79842330	15130	15130	15130	15130	0
420	20230918	120000	79842330	15130	15130	15130	15130	0
421	20230918	115900	79842330	15130	15130	15130	15130	2
422	20230918	115800	79812070	15130	15130	15130	15130	0
423	20230918	115700	79812070	15130	15120	15130	15120	34
424	20230918	115600	79297680	15130	15130	15130	15130	0
425	20230918	115500	79297680	15130	15130	15130	15130	0
426	20230918	115400	79297680	15130	15130	15130	15130	10
427	20230918	115300	79146380	15130	15130	15130	15130	0
428	20230918	115200	79146380	15130	15130	15130	15130	0
429	20230918	115100	79146380	15130	15130	15130	15130	0
430	20230918	115000	79146380	15130	15130	15130	15130	1
431	20230918	114900	79131250	15130	15130	15130	15130	0
432	20230918	114800	79131250	15130	15130	15130	15130	0
433	20230918	114700	79131250	15130	15130	15130	15130	3
434	20230918	114600	79085860	15130	15130	15130	15130	2
435	20230918	114500	79055600	15140	15140	15140	15140	0
436	20230918	114400	79055600	15140	15140	15140	15140	0
437	20230918	114300	79055600	15140	15140	15140	15140	0
438	20230918	114200	79055600	15140	15140	15140	15140	3
439	20230918	114100	79010180	15140	15140	15140	15140	127
440	20230918	114000	77087400	15140	15120	15140	15120	46
441	20230918	113900	76390980	15120	15120	15120	15120	0
442	20230918	113800	76390980	15120	15120	15120	15120	0
443	20230918	113700	76390980	15120	15120	15120	15120	0
444	20230918	113600	76390980	15120	15120	15120	15120	0
445	20230918	113500	76390980	15120	15120	15120	15120	0
446	20230918	113400	76390980	15120	15120	15120	15120	391
447	20230918	113300	70479060	15140	15140	15140	15140	0
448	20230918	113200	70479060	15140	15140	15140	15140	0
449	20230918	113100	70479060	15140	15140	15140	15140	0
450	20230918	113000	70479060	15140	15140	15140	15140	2
451	20230918	112900	70448780	15120	15120	15120	15120	0
452	20230918	112800	70448780	15120	15120	15120	15120	0
453	20230918	112700	70448780	15120	15120	15120	15120	0
454	20230918	112600	70448780	15120	15120	15120	15120	0
455	20230918	112500	70448780	15120	15120	15120	15120	36
456	20230918	112400	69904460	15120	15120	15120	15120	0
457	20230918	112300	69904460	15120	15120	15120	15120	0
458	20230918	112200	69904460	15120	15120	15120	15120	0
459	20230918	112100	69904460	15120	15120	15120	15120	1
460	20230918	112000	69889340	15110	15110	15110	15110	0
461	20230918	111900	69889340	15110	15110	15110	15110	30
462	20230918	111800	69436040	15110	15110	15110	15110	77
463	20230918	111700	68272570	15100	15100	15100	15100	0
464	20230918	111600	68272570	15100	15100	15100	15100	0
465	20230918	111500	68272570	15100	15100	15100	15100	40
466	20230918	111400	67668570	15110	15110	15110	15110	0
467	20230918	111300	67668570	15110	15110	15110	15110	0
468	20230918	111200	67668570	15110	15110	15110	15110	0
469	20230918	111100	67668570	15110	15110	15110	15110	0
470	20230918	111000	67668570	15110	15110	15110	15110	0
471	20230918	110900	67668570	15110	15110	15110	15110	3
472	20230918	110800	67623240	15080	15080	15080	15080	0
473	20230918	110700	67623240	15080	15080	15080	15080	0
474	20230918	110600	67623240	15080	15080	15080	15080	0
475	20230918	110500	67623240	15080	15080	15080	15080	10
476	20230918	110400	67472440	15080	15080	15080	15080	0
477	20230918	110300	67472440	15080	15080	15080	15080	0
478	20230918	110200	67472440	15080	15080	15080	15080	2
479	20230918	110100	67442280	15070	15070	15070	15070	0
480	20230918	110000	67442280	15070	15070	15070	15070	0
481	20230918	105900	67442280	15070	15070	15070	15070	0
482	20230918	105800	67442280	15070	15070	15070	15070	0
483	20230918	105700	67442280	15070	15070	15070	15070	0
484	20230918	105600	67442280	15070	15070	15070	15070	1
485	20230918	105500	67427210	15070	15070	15070	15070	0
486	20230918	105400	67427210	15070	15070	15070	15070	0
487	20230918	105300	67427210	15070	15070	15070	15070	0
488	20230918	105200	67427210	15070	15070	15070	15070	0
489	20230918	105100	67427210	15070	15080	15080	15070	56
490	20230918	105000	66583270	15070	15070	15070	15070	0
491	20230918	104900	66583270	15070	15070	15070	15070	230
492	20230918	104800	63117170	15070	15070	15070	15070	0
493	20230918	104700	63117170	15070	15070	15070	15070	186
494	20230918	104600	60314150	15070	15070	15070	15070	0
495	20230918	104500	60314150	15070	15070	15070	15070	0
496	20230918	104400	60314150	15070	15070	15070	15070	0
497	20230918	104300	60314150	15070	15070	15070	15070	40
498	20230918	104200	59711350	15070	15070	15070	15070	0
499	20230918	104100	59711350	15070	15070	15070	15070	0
500	20230918	104000	59711350	15070	15070	15070	15070	0
501	20230918	103900	59711350	15070	15070	15070	15070	0
502	20230918	103800	59711350	15070	15070	15070	15070	0
503	20230918	103700	59711350	15070	15080	15080	15070	40
504	20230918	103600	59108540	15070	15070	15070	15070	0
505	20230918	103500	59108540	15070	15070	15070	15070	10
506	20230918	103400	58957840	15070	15070	15070	15070	0
507	20230918	103300	58957840	15070	15070	15070	15070	0
508	20230918	103200	58957840	15070	15070	15070	15070	0
509	20230918	103100	58957840	15070	15070	15070	15070	0
510	20230918	103000	58957840	15070	15120	15120	15070	61
511	20230918	102900	58038490	15120	15120	15120	15120	20
512	20230918	102800	57736090	15120	15120	15120	15120	0
513	20230918	102700	57736090	15120	15120	15120	15120	0
514	20230918	102600	57736090	15120	15120	15120	15120	0
515	20230918	102500	57736090	15120	15120	15120	15120	0
516	20230918	102400	57736090	15120	15120	15120	15120	0
517	20230918	102300	57736090	15120	15120	15120	15120	0
518	20230918	102200	57736090	15120	15120	15120	15120	0
519	20230918	102100	57736090	15120	15120	15120	15120	2
520	20230918	102000	57705850	15120	15120	15120	15120	0
521	20230918	101900	57705850	15120	15120	15120	15120	0
522	20230918	101800	57705850	15120	15120	15120	15120	0
523	20230918	101700	57705850	15120	15120	15120	15120	1
524	20230918	101600	57690730	15070	15090	15090	15070	155
525	20230918	101500	55354290	15090	15090	15090	15090	49
526	20230918	101400	54614880	15090	15090	15090	15090	23
527	20230918	101300	54267810	15090	15090	15090	15090	0
528	20230918	101200	54267810	15090	15090	15090	15090	0
529	20230918	101100	54267810	15090	15090	15090	15090	17
530	20230918	101000	54011280	15080	15080	15080	15080	0
531	20230918	100900	54011280	15080	15080	15080	15080	0
532	20230918	100800	54011280	15080	15080	15080	15080	0
533	20230918	100700	54011280	15080	15080	15080	15080	0
534	20230918	100600	54011280	15080	15080	15080	15080	20
535	20230918	100500	53709680	15080	15080	15080	15080	0
536	20230918	100400	53709680	15080	15080	15080	15080	0
537	20230918	100300	53709680	15080	15080	15080	15080	1
538	20230918	100200	53694600	15080	15080	15080	15080	0
539	20230918	100100	53694600	15080	15130	15130	15080	15
540	20230918	100000	53468150	15080	15080	15080	15080	51
541	20230918	095900	52699070	15140	15140	15140	15140	0
542	20230918	095800	52699070	15140	15140	15140	15140	0
543	20230918	095700	52699070	15140	15140	15140	15140	0
544	20230918	095600	52699070	15140	15140	15140	15140	0
545	20230918	095500	52699070	15140	15140	15140	15140	0
546	20230918	095400	52699070	15140	15140	15140	15140	0
547	20230918	095300	52699070	15140	15140	15140	15140	1
548	20230918	095200	52683930	15140	15140	15140	15140	69
549	20230918	095100	51639270	15140	15140	15140	15140	1
550	20230918	095000	51624130	15140	15140	15140	15140	23
551	20230918	094900	51275910	15140	15140	15140	15140	0
552	20230918	094800	51275910	15140	15140	15140	15140	0
553	20230918	094700	51275910	15140	15140	15140	15140	0
554	20230918	094600	51275910	15140	15140	15140	15140	1
555	20230918	094500	51260770	15140	15140	15140	15140	0
556	20230918	094400	51260770	15140	15140	15140	15140	17
557	20230918	094300	51003390	15140	15140	15140	15140	0
558	20230918	094200	51003390	15140	15140	15140	15140	1
559	20230918	094100	50988250	15140	15130	15140	15130	7
560	20230918	094000	50882330	15130	15130	15130	15130	107
561	20230918	093900	49263420	15130	15130	15130	15130	27
562	20230918	093800	48854910	15130	15130	15130	15130	0
563	20230918	093700	48854910	15130	15130	15130	15130	0
564	20230918	093600	48854910	15130	15130	15130	15130	101
565	20230918	093500	47326780	15130	15130	15130	15130	2
566	20230918	093400	47296520	15130	15070	15130	15060	8
567	20230918	093300	47175870	15130	15130	15130	15130	0
568	20230918	093200	47175870	15130	15130	15130	15130	0
569	20230918	093100	47175870	15130	15090	15130	15090	53
570	20230918	093000	46376060	15090	15080	15090	15080	10
571	20230918	092900	46225250	15050	15050	15050	15050	229
572	20230918	092800	42778800	15050	15060	15060	15050	66
573	20230918	092700	41785460	15060	15060	15060	15060	1
574	20230918	092600	41770400	15080	15080	15080	15080	0
575	20230918	092500	41770400	15080	15080	15080	15080	0
576	20230918	092400	41770400	15080	15080	15080	15080	191
577	20230918	092300	38890120	15080	15080	15080	15080	0
578	20230918	092200	38890120	15080	15080	15080	15080	9
579	20230918	092100	38754400	15090	15090	15090	15090	11
580	20230918	092000	38588410	15090	15090	15090	15090	59
581	20230918	091900	37698100	15090	15090	15090	15090	0
582	20230918	091800	37698100	15090	15080	15090	15080	121
583	20230918	091700	35873210	15080	15080	15080	15080	0
584	20230918	091600	35873210	15080	15090	15090	15080	148
585	20230918	091500	33641320	15080	15080	15080	15080	0
586	20230918	091400	33641320	15080	15080	15080	15080	0
587	20230918	091300	33641320	15080	15080	15080	15080	160
588	20230918	091200	31228520	15080	15080	15080	15080	0
589	20230918	091100	31228520	15080	15080	15080	15080	0
590	20230918	091000	31228520	15080	15080	15080	15080	22
591	20230918	090900	30896760	15120	15110	15120	15110	161
592	20230918	090800	28462740	15120	15120	15120	15120	0
593	20230918	090700	28462740	15120	15120	15120	15120	0
594	20230918	090600	28462740	15120	15120	15120	15120	188
595	20230918	090500	25620180	15020	15020	15020	15020	498
596	20230918	090400	18140220	15010	15080	15080	15000	368
597	20230918	090300	12606340	15060	15070	15070	15060	100
598	20230918	090200	11099890	15120	15120	15120	15120	187
599	20230918	090100	8272450	15130	15130	15130	15130	165
600	20230918	090000	5776000	15200	15200	15200	15200	380