KissMeData/211050/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201100	810304140	15680	15680	15680	15680	510
3	20230913	201000	810304140	15680	15680	15680	15680	0
4	20230913	200900	810304140	15680	15680	15680	15680	0
5	20230913	200800	810304140	15680	15680	15680	15680	0
6	20230913	200700	810304140	15680	15680	15680	15680	0
7	20230913	200600	810304140	15680	15680	15680	15680	0
8	20230913	200500	810304140	15680	15680	15680	15680	0
9	20230913	200400	810304140	15680	15680	15680	15680	0
10	20230913	200300	810304140	15680	15680	15680	15680	0
11	20230913	200200	810304140	15680	15680	15680	15680	0
12	20230913	200100	810304140	15680	15680	15680	15680	0
13	20230913	200000	810304140	15680	15680	15680	15680	0
14	20230913	195900	810304140	15680	15680	15680	15680	0
15	20230913	195800	810304140	15680	15680	15680	15680	0
16	20230913	195700	810304140	15680	15680	15680	15680	0
17	20230913	195600	810304140	15680	15680	15680	15680	0
18	20230913	195500	810304140	15680	15680	15680	15680	0
19	20230913	195400	810304140	15680	15680	15680	15680	0
20	20230913	195300	810304140	15680	15680	15680	15680	0
21	20230913	195200	810304140	15680	15680	15680	15680	0
22	20230913	195100	810304140	15680	15680	15680	15680	0
23	20230913	195000	810304140	15680	15680	15680	15680	0
24	20230913	194900	810304140	15680	15680	15680	15680	0
25	20230913	194800	810304140	15680	15680	15680	15680	0
26	20230913	194700	810304140	15680	15680	15680	15680	0
27	20230913	194600	810304140	15680	15680	15680	15680	0
28	20230913	194500	810304140	15680	15680	15680	15680	0
29	20230913	194400	810304140	15680	15680	15680	15680	0
30	20230913	194300	810304140	15680	15680	15680	15680	0
31	20230913	194200	810304140	15680	15680	15680	15680	0
32	20230913	194100	810304140	15680	15680	15680	15680	510
33	20230913	194000	810304140	15680	15680	15680	15680	0
34	20230913	193900	810304140	15680	15680	15680	15680	0
35	20230913	193800	810304140	15680	15680	15680	15680	0
36	20230913	193700	810304140	15680	15680	15680	15680	0
37	20230913	193600	810304140	15680	15680	15680	15680	0
38	20230913	193500	810304140	15680	15680	15680	15680	0
39	20230913	193400	810304140	15680	15680	15680	15680	0
40	20230913	193300	810304140	15680	15680	15680	15680	0
41	20230913	193200	810304140	15680	15680	15680	15680	0
42	20230913	193100	810304140	15680	15680	15680	15680	0
43	20230913	193000	810304140	15680	15680	15680	15680	0
44	20230913	192900	810304140	15680	15680	15680	15680	0
45	20230913	192800	810304140	15680	15680	15680	15680	0
46	20230913	192700	810304140	15680	15680	15680	15680	0
47	20230913	192600	810304140	15680	15680	15680	15680	0
48	20230913	192500	810304140	15680	15680	15680	15680	0
49	20230913	192400	810304140	15680	15680	15680	15680	0
50	20230913	192300	810304140	15680	15680	15680	15680	0
51	20230913	192200	810304140	15680	15680	15680	15680	0
52	20230913	192100	810304140	15680	15680	15680	15680	0
53	20230913	192000	810304140	15680	15680	15680	15680	0
54	20230913	191900	810304140	15680	15680	15680	15680	0
55	20230913	191800	810304140	15680	15680	15680	15680	0
56	20230913	191700	810304140	15680	15680	15680	15680	0
57	20230913	191600	810304140	15680	15680	15680	15680	0
58	20230913	191500	810304140	15680	15680	15680	15680	0
59	20230913	191400	810304140	15680	15680	15680	15680	0
60	20230913	191300	810304140	15680	15680	15680	15680	0
61	20230913	191200	810304140	15680	15680	15680	15680	0
62	20230913	191100	810304140	15680	15680	15680	15680	510
63	20230913	191000	810304140	15680	15680	15680	15680	0
64	20230913	190900	810304140	15680	15680	15680	15680	0
65	20230913	190800	810304140	15680	15680	15680	15680	0
66	20230913	190700	810304140	15680	15680	15680	15680	0
67	20230913	190600	810304140	15680	15680	15680	15680	0
68	20230913	190500	810304140	15680	15680	15680	15680	0
69	20230913	190400	810304140	15680	15680	15680	15680	0
70	20230913	190300	810304140	15680	15680	15680	15680	0
71	20230913	190200	810304140	15680	15680	15680	15680	0
72	20230913	190100	810304140	15680	15680	15680	15680	0
73	20230913	190000	810304140	15680	15680	15680	15680	0
74	20230913	185900	810304140	15680	15680	15680	15680	0
75	20230913	185800	810304140	15680	15680	15680	15680	0
76	20230913	185700	810304140	15680	15680	15680	15680	0
77	20230913	185600	810304140	15680	15680	15680	15680	0
78	20230913	185500	810304140	15680	15680	15680	15680	0
79	20230913	185400	810304140	15680	15680	15680	15680	0
80	20230913	185300	810304140	15680	15680	15680	15680	0
81	20230913	185200	810304140	15680	15680	15680	15680	0
82	20230913	185100	810304140	15680	15680	15680	15680	0
83	20230913	185000	810304140	15680	15680	15680	15680	0
84	20230913	184900	810304140	15680	15680	15680	15680	0
85	20230913	184800	810304140	15680	15680	15680	15680	0
86	20230913	184700	810304140	15680	15680	15680	15680	0
87	20230913	184600	810304140	15680	15680	15680	15680	0
88	20230913	184500	810304140	15680	15680	15680	15680	0
89	20230913	184400	810304140	15680	15680	15680	15680	0
90	20230913	184300	810304140	15680	15680	15680	15680	0
91	20230913	184200	810304140	15680	15680	15680	15680	0
92	20230913	184100	810304140	15680	15680	15680	15680	510
93	20230913	184000	810304140	15680	15680	15680	15680	0
94	20230913	183900	810304140	15680	15680	15680	15680	0
95	20230913	183800	810304140	15680	15680	15680	15680	0
96	20230913	183700	810304140	15680	15680	15680	15680	0
97	20230913	183600	810304140	15680	15680	15680	15680	0
98	20230913	183500	810304140	15680	15680	15680	15680	0
99	20230913	183400	810304140	15680	15680	15680	15680	0
100	20230913	183300	810304140	15680	15680	15680	15680	0
101	20230913	183200	810304140	15680	15680	15680	15680	0
102	20230913	183100	810304140	15680	15680	15680	15680	0
103	20230913	183000	810304140	15680	15680	15680	15680	0
104	20230913	182900	810304140	15680	15680	15680	15680	0
105	20230913	182800	810304140	15680	15680	15680	15680	0
106	20230913	182700	810304140	15680	15680	15680	15680	0
107	20230913	182600	810304140	15680	15680	15680	15680	0
108	20230913	182500	810304140	15680	15680	15680	15680	0
109	20230913	182400	810304140	15680	15680	15680	15680	0
110	20230913	182300	810304140	15680	15680	15680	15680	0
111	20230913	182200	810304140	15680	15680	15680	15680	0
112	20230913	182100	810304140	15680	15680	15680	15680	0
113	20230913	182000	810304140	15680	15680	15680	15680	0
114	20230913	181900	810304140	15680	15680	15680	15680	0
115	20230913	181800	810304140	15680	15680	15680	15680	0
116	20230913	181700	810304140	15680	15680	15680	15680	0
117	20230913	181600	810304140	15680	15680	15680	15680	0
118	20230913	181500	810304140	15680	15680	15680	15680	0
119	20230913	181400	810304140	15680	15680	15680	15680	0
120	20230913	181300	810304140	15680	15680	15680	15680	0
121	20230913	181200	810304140	15680	15680	15680	15680	0
122	20230913	181100	810304140	15680	15680	15680	15680	510
123	20230913	181000	810304140	15680	15680	15680	15680	0
124	20230913	180900	810304140	15680	15680	15680	15680	0
125	20230913	180800	810304140	15680	15680	15680	15680	0
126	20230913	180700	810304140	15680	15680	15680	15680	0
127	20230913	180600	810304140	15680	15680	15680	15680	0
128	20230913	180500	810304140	15680	15680	15680	15680	0
129	20230913	180400	810304140	15680	15680	15680	15680	0
130	20230913	180300	810304140	15680	15680	15680	15680	0
131	20230913	180200	810304140	15680	15680	15680	15680	0
132	20230913	180100	810304140	15680	15680	15680	15680	0
133	20230913	180000	810304140	15680	15680	15680	15680	0
134	20230913	175900	810304140	15680	15680	15680	15680	0
135	20230913	175800	810304140	15680	15680	15680	15680	0
136	20230913	175700	810304140	15680	15680	15680	15680	0
137	20230913	175600	810304140	15680	15680	15680	15680	0
138	20230913	175500	810304140	15680	15680	15680	15680	0
139	20230913	175400	810304140	15680	15680	15680	15680	0
140	20230913	175300	810304140	15680	15680	15680	15680	0
141	20230913	175200	810304140	15680	15680	15680	15680	0
142	20230913	175100	810304140	15680	15680	15680	15680	0
143	20230913	175000	810304140	15680	15680	15680	15680	0
144	20230913	174900	810304140	15680	15680	15680	15680	0
145	20230913	174800	810304140	15680	15680	15680	15680	0
146	20230913	174700	810304140	15680	15680	15680	15680	0
147	20230913	174600	810304140	15680	15680	15680	15680	0
148	20230913	174500	810304140	15680	15680	15680	15680	0
149	20230913	174400	810304140	15680	15680	15680	15680	0
150	20230913	174300	810304140	15680	15680	15680	15680	0
151	20230913	174200	810304140	15680	15680	15680	15680	0
152	20230913	174100	810304140	15680	15680	15680	15680	510
153	20230913	174000	810304140	15680	15680	15680	15680	0
154	20230913	173900	810304140	15680	15680	15680	15680	0
155	20230913	173800	810304140	15680	15680	15680	15680	0
156	20230913	173700	810304140	15680	15680	15680	15680	0
157	20230913	173600	810304140	15680	15680	15680	15680	0
158	20230913	173500	810304140	15680	15680	15680	15680	0
159	20230913	173400	810304140	15680	15680	15680	15680	0
160	20230913	173300	810304140	15680	15680	15680	15680	0
161	20230913	173200	810304140	15680	15680	15680	15680	0
162	20230913	173100	810304140	15680	15680	15680	15680	0
163	20230913	173000	810304140	15680	15680	15680	15680	0
164	20230913	172900	810304140	15680	15680	15680	15680	0
165	20230913	172800	810304140	15680	15680	15680	15680	0
166	20230913	172700	810304140	15680	15680	15680	15680	0
167	20230913	172600	810304140	15680	15680	15680	15680	0
168	20230913	172500	810304140	15680	15680	15680	15680	0
169	20230913	172400	810304140	15680	15680	15680	15680	0
170	20230913	172300	810304140	15680	15680	15680	15680	0
171	20230913	172200	810304140	15680	15680	15680	15680	0
172	20230913	172100	810304140	15680	15680	15680	15680	0
173	20230913	172000	810304140	15680	15680	15680	15680	0
174	20230913	171900	810304140	15680	15680	15680	15680	0
175	20230913	171800	810304140	15680	15680	15680	15680	0
176	20230913	171700	810304140	15680	15680	15680	15680	0
177	20230913	171600	810304140	15680	15680	15680	15680	0
178	20230913	171500	810304140	15680	15680	15680	15680	0
179	20230913	171400	810304140	15680	15680	15680	15680	0
180	20230913	171300	810304140	15680	15680	15680	15680	0
181	20230913	171200	810304140	15680	15680	15680	15680	0
182	20230913	171100	810304140	15680	15680	15680	15680	510
183	20230913	171000	810304140	15680	15680	15680	15680	0
184	20230913	170900	810304140	15680	15680	15680	15680	0
185	20230913	170800	810304140	15680	15680	15680	15680	0
186	20230913	170700	810304140	15680	15680	15680	15680	0
187	20230913	170600	810304140	15680	15680	15680	15680	0
188	20230913	170500	810304140	15680	15680	15680	15680	0
189	20230913	170400	810304140	15680	15680	15680	15680	0
190	20230913	170300	810304140	15680	15680	15680	15680	0
191	20230913	170200	810304140	15680	15680	15680	15680	0
192	20230913	170100	810304140	15680	15680	15680	15680	0
193	20230913	170000	810304140	15680	15680	15680	15680	0
194	20230913	165900	810304140	15680	15680	15680	15680	0
195	20230913	165800	810304140	15680	15680	15680	15680	0
196	20230913	165700	810304140	15680	15680	15680	15680	0
197	20230913	165600	810304140	15680	15680	15680	15680	0
198	20230913	165500	810304140	15680	15680	15680	15680	0
199	20230913	165400	810304140	15680	15680	15680	15680	0
200	20230913	165300	810304140	15680	15680	15680	15680	0
201	20230913	165200	810304140	15680	15680	15680	15680	0
202	20230913	165100	810304140	15680	15680	15680	15680	0
203	20230913	165000	810304140	15680	15680	15680	15680	0
204	20230913	164900	810304140	15680	15680	15680	15680	0
205	20230913	164800	810304140	15680	15680	15680	15680	0
206	20230913	164700	810304140	15680	15680	15680	15680	0
207	20230913	164600	810304140	15680	15680	15680	15680	0
208	20230913	164500	810304140	15680	15680	15680	15680	0
209	20230913	164400	810304140	15680	15680	15680	15680	0
210	20230913	164300	810304140	15680	15680	15680	15680	0
211	20230913	164200	810304140	15680	15680	15680	15680	0
212	20230913	164100	810304140	15680	15680	15680	15680	510
213	20230913	164000	810304140	15680	15680	15680	15680	0
214	20230913	163900	810304140	15680	15680	15680	15680	0
215	20230913	163800	810304140	15680	15680	15680	15680	0
216	20230913	163700	810304140	15680	15680	15680	15680	0
217	20230913	163600	810304140	15680	15680	15680	15680	0
218	20230913	163500	810304140	15680	15680	15680	15680	0
219	20230913	163400	810304140	15680	15680	15680	15680	0
220	20230913	163300	810304140	15680	15680	15680	15680	0
221	20230913	163200	810304140	15680	15680	15680	15680	0
222	20230913	163100	810304140	15680	15680	15680	15680	0
223	20230913	163000	810304140	15680	15680	15680	15680	0
224	20230913	162900	810304140	15680	15680	15680	15680	0
225	20230913	162800	810304140	15680	15680	15680	15680	0
226	20230913	162700	810304140	15680	15680	15680	15680	0
227	20230913	162600	810304140	15680	15680	15680	15680	0
228	20230913	162500	810304140	15680	15680	15680	15680	0
229	20230913	162400	810304140	15680	15680	15680	15680	0
230	20230913	162300	810304140	15680	15680	15680	15680	0
231	20230913	162200	810304140	15680	15680	15680	15680	0
232	20230913	162100	810304140	15680	15680	15680	15680	0
233	20230913	162000	810304140	15680	15680	15680	15680	0
234	20230913	161900	810304140	15680	15680	15680	15680	0
235	20230913	161800	810304140	15680	15680	15680	15680	0
236	20230913	161700	810304140	15680	15680	15680	15680	0
237	20230913	161600	810304140	15680	15680	15680	15680	0
238	20230913	161500	810304140	15680	15680	15680	15680	0
239	20230913	161400	810304140	15680	15680	15680	15680	0
240	20230913	161300	810304140	15680	15680	15680	15680	0
241	20230913	161200	810304140	15680	15680	15680	15680	0
242	20230913	161100	810304140	15680	15680	15680	15680	510
243	20230913	161000	810304140	15680	15680	15680	15680	0
244	20230913	160900	810304140	15680	15680	15680	15680	0
245	20230913	160800	810304140	15680	15680	15680	15680	0
246	20230913	160700	810304140	15680	15680	15680	15680	0
247	20230913	160600	810304140	15680	15680	15680	15680	0
248	20230913	160500	810304140	15680	15680	15680	15680	0
249	20230913	160400	810304140	15680	15680	15680	15680	0
250	20230913	160300	810304140	15680	15680	15680	15680	0
251	20230913	160200	810304140	15680	15680	15680	15680	0
252	20230913	160100	810304140	15680	15680	15680	15680	0
253	20230913	160000	810304140	15680	15680	15680	15680	0
254	20230913	155900	810304140	15680	15680	15680	15680	0
255	20230913	155800	810304140	15680	15680	15680	15680	0
256	20230913	155700	810304140	15680	15680	15680	15680	0
257	20230913	155600	810304140	15680	15680	15680	15680	0
258	20230913	155500	810304140	15680	15680	15680	15680	0
259	20230913	155400	810304140	15680	15680	15680	15680	0
260	20230913	155300	810304140	15680	15680	15680	15680	0
261	20230913	155200	810304140	15680	15680	15680	15680	0
262	20230913	155100	810304140	15680	15680	15680	15680	0
263	20230913	155000	810304140	15680	15680	15680	15680	0
264	20230913	154900	810304140	15680	15680	15680	15680	0
265	20230913	154800	810304140	15680	15680	15680	15680	0
266	20230913	154700	810304140	15680	15680	15680	15680	0
267	20230913	154600	810304140	15680	15680	15680	15680	0
268	20230913	154500	810304140	15680	15680	15680	15680	0
269	20230913	154400	810304140	15680	15680	15680	15680	0
270	20230913	154300	810304140	15680	15680	15680	15680	0
271	20230913	154200	810304140	15680	15680	15680	15680	0
272	20230913	154100	810304140	15680	15680	15680	15680	510
273	20230913	154000	810304140	15680	15680	15680	15680	0
274	20230913	153900	810304140	15680	15680	15680	15680	0
275	20230913	153800	810304140	15680	15680	15680	15680	0
276	20230913	153700	810304140	15680	15680	15680	15680	0
277	20230913	153600	810304140	15680	15680	15680	15680	0
278	20230913	153500	810304140	15680	15680	15680	15680	0
279	20230913	153400	810304140	15680	15680	15680	15680	0
280	20230913	153300	810304140	15680	15680	15680	15680	0
281	20230913	153200	810304140	15680	15680	15680	15680	0
282	20230913	153100	810304140	15680	15680	15680	15680	0
283	20230913	153000	810304140	15680	15680	15680	15680	510
284	20230913	152900	802307340	15680	15680	15680	15680	0
285	20230913	152800	802307340	15680	15680	15680	15680	0
286	20230913	152700	802307340	15680	15680	15680	15680	0
287	20230913	152600	802307340	15680	15680	15680	15680	0
288	20230913	152500	802307340	15680	15680	15680	15680	0
289	20230913	152400	802307340	15680	15680	15680	15680	0
290	20230913	152300	802307340	15680	15680	15680	15680	0
291	20230913	152200	802307340	15680	15680	15680	15680	0
292	20230913	152100	802307340	15680	15680	15680	15680	0
293	20230913	152000	802307340	15680	15680	15680	15680	0
294	20230913	151900	802307340	15680	15650	15680	15650	30
295	20230913	151800	801837450	15650	15650	15650	15650	356
296	20230913	151700	796266050	15650	15650	15650	15650	19
297	20230913	151600	795968700	15650	15650	15650	15650	0
298	20230913	151500	795968700	15650	15640	15650	15640	219
299	20230913	151400	792541550	15650	15650	15650	15650	0
300	20230913	151300	792541550	15650	15650	15650	15650	0
301	20230913	151200	792541550	15650	15650	15650	15650	0
302	20230913	151100	792541550	15650	15650	15650	15650	151
303	20230913	151000	790178400	15650	15660	15660	15650	353
304	20230913	150900	784653570	15660	15660	15660	15660	50
305	20230913	150800	783870570	15660	15660	15660	15660	0
306	20230913	150700	783870570	15660	15650	15660	15650	32
307	20230913	150600	783369620	15650	15650	15650	15650	210
308	20230913	150500	780083120	15650	15650	15650	15650	63
309	20230913	150400	779097170	15650	15650	15650	15650	1
310	20230913	150300	779081520	15660	15660	15660	15660	0
311	20230913	150200	779081520	15660	15660	15660	15660	10
312	20230913	150100	778924920	15660	15670	15680	15660	31
313	20230913	150000	778439390	15680	15670	15680	15660	186
314	20230913	145900	775524850	15670	15670	15670	15670	1
315	20230913	145800	775509180	15660	15680	15680	15660	3
316	20230913	145700	775462170	15690	15690	15690	15690	0
317	20230913	145600	775462170	15690	15630	15690	15610	1233
318	20230913	145500	756145900	15620	15620	15620	15600	23
319	20230913	145400	755786980	15630	15630	15630	15630	1
320	20230913	145300	755771350	15580	15580	15580	15580	0
321	20230913	145200	755771350	15580	15580	15580	15580	0
322	20230913	145100	755771350	15580	15580	15580	15580	0
323	20230913	145000	755771350	15580	15580	15580	15580	0
324	20230913	144900	755771350	15580	15630	15630	15580	11
325	20230913	144800	755599920	15570	15570	15580	15570	81
326	20230913	144700	754338040	15580	15580	15580	15580	0
327	20230913	144600	754338040	15580	15580	15580	15580	104
328	20230913	144500	752717720	15630	15630	15630	15630	0
329	20230913	144400	752717720	15630	15620	15630	15620	3
330	20230913	144300	752670840	15630	15630	15630	15630	0
331	20230913	144200	752670840	15630	15630	15630	15630	1
332	20230913	144100	752655210	15570	15570	15570	15570	0
333	20230913	144000	752655210	15570	15570	15570	15570	0
334	20230913	143900	752655210	15570	15570	15570	15570	0
335	20230913	143800	752655210	15570	15570	15570	15570	0
336	20230913	143700	752655210	15570	15570	15570	15570	0
337	20230913	143600	752655210	15570	15570	15570	15570	0
338	20230913	143500	752655210	15570	15570	15570	15570	0
339	20230913	143400	752655210	15570	15570	15570	15570	2
340	20230913	143300	752624070	15570	15570	15570	15570	0
341	20230913	143200	752624070	15570	15570	15570	15570	0
342	20230913	143100	752624070	15570	15570	15570	15570	0
343	20230913	143000	752624070	15570	15570	15570	15570	0
344	20230913	142900	752624070	15570	15570	15570	15570	0
345	20230913	142800	752624070	15570	15580	15580	15570	50
346	20230913	142700	751845250	15580	15580	15580	15580	0
347	20230913	142600	751845250	15580	15580	15580	15580	7
348	20230913	142500	751736190	15580	15580	15580	15580	0
349	20230913	142400	751736190	15580	15580	15580	15580	203
350	20230913	142300	748573450	15580	15580	15580	15580	0
351	20230913	142200	748573450	15580	15580	15580	15580	65
352	20230913	142100	747560750	15580	15580	15580	15580	235
353	20230913	142000	743899450	15580	15580	15580	15580	35
354	20230913	141900	743354150	15620	15620	15620	15620	0
355	20230913	141800	743354150	15620	15630	15630	15620	365
356	20230913	141700	737650200	15630	15630	15630	15630	16
357	20230913	141600	737400120	15660	15660	15660	15660	100
358	20230913	141500	735834120	15690	15700	15700	15690	36
359	20230913	141400	735268930	15700	15700	15700	15700	4
360	20230913	141300	735206130	15700	15700	15700	15700	0
361	20230913	141200	735206130	15700	15700	15700	15700	1
362	20230913	141100	735190430	15700	15730	15730	15700	21
363	20230913	141000	734860130	15730	15730	15730	15730	10
364	20230913	140900	734702830	15730	15730	15730	15730	0
365	20230913	140800	734702830	15730	15730	15730	15730	0
366	20230913	140700	734702830	15730	15730	15730	15730	1
367	20230913	140600	734687100	15700	15700	15700	15700	45
368	20230913	140500	733980600	15680	15680	15680	15680	50
369	20230913	140400	733196600	15700	15700	15700	15700	5
370	20230913	140300	733118100	15700	15700	15700	15700	2
371	20230913	140200	733086700	15760	15760	15760	15760	0
372	20230913	140100	733086700	15760	15760	15760	15760	0
373	20230913	140000	733086700	15760	15760	15760	15760	0
374	20230913	135900	733086700	15760	15760	15760	15760	0
375	20230913	135800	733086700	15760	15760	15760	15760	0
376	20230913	135700	733086700	15760	15760	15760	15760	0
377	20230913	135600	733086700	15760	15760	15760	15760	0
378	20230913	135500	733086700	15760	15760	15760	15760	0
379	20230913	135400	733086700	15760	15760	15760	15760	0
380	20230913	135300	733086700	15760	15760	15760	15760	0
381	20230913	135200	733086700	15760	15760	15760	15760	0
382	20230913	135100	733086700	15760	15760	15760	15760	0
383	20230913	135000	733086700	15760	15760	15760	15760	0
384	20230913	134900	733086700	15760	15760	15760	15760	0
385	20230913	134800	733086700	15760	15760	15760	15760	0
386	20230913	134700	733086700	15760	15760	15760	15760	0
387	20230913	134600	733086700	15760	15760	15760	15760	2
388	20230913	134500	733055180	15770	15770	15770	15770	77
389	20230913	134400	731840890	15700	15710	15710	15700	3
390	20230913	134300	731793780	15700	15700	15700	15700	0
391	20230913	134200	731793780	15700	15700	15700	15700	0
392	20230913	134100	731793780	15700	15700	15700	15700	0
393	20230913	134000	731793780	15700	15700	15700	15700	0
394	20230913	133900	731793780	15700	15700	15700	15700	1
395	20230913	133800	731778080	15700	15700	15700	15700	1
396	20230913	133700	731762380	15800	15800	15800	15800	0
397	20230913	133600	731762380	15800	15800	15800	15800	0
398	20230913	133500	731762380	15800	15770	15800	15770	50
399	20230913	133400	730972900	15770	15770	15770	15770	0
400	20230913	133300	730972900	15770	15770	15770	15770	0
401	20230913	133200	730972900	15770	15770	15770	15770	1
402	20230913	133100	730957130	15800	15800	15800	15800	0
403	20230913	133000	730957130	15800	15710	15800	15710	310
404	20230913	132900	726069980	15700	15700	15700	15700	96
405	20230913	132800	724562780	15690	15690	15690	15690	0
406	20230913	132700	724562780	15690	15690	15690	15690	5
407	20230913	132600	724484330	15680	15680	15680	15680	0
408	20230913	132500	724484330	15680	15690	15690	15680	3
409	20230913	132400	724437270	15690	15690	15690	15690	8
410	20230913	132300	724311750	15690	15690	15690	15690	0
411	20230913	132200	724311750	15690	15690	15690	15690	44
412	20230913	132100	723621390	15630	15630	15630	15630	475
413	20230913	132000	716197140	15630	15580	15630	15580	319
414	20230913	131900	711220660	15580	15580	15580	15580	0
415	20230913	131800	711220660	15580	15580	15580	15580	1
416	20230913	131700	711205080	15510	15510	15510	15510	0
417	20230913	131600	711205080	15510	15510	15510	15510	0
418	20230913	131500	711205080	15510	15510	15510	15510	0
419	20230913	131400	711205080	15510	15510	15510	15510	2
420	20230913	131300	711174060	15510	15510	15510	15510	0
421	20230913	131200	711174060	15510	15510	15510	15510	0
422	20230913	131100	711174060	15510	15510	15510	15510	0
423	20230913	131000	711174060	15510	15510	15510	15510	0
424	20230913	130900	711174060	15510	15510	15510	15510	0
425	20230913	130800	711174060	15510	15510	15510	15510	1
426	20230913	130700	711158550	15510	15510	15510	15510	1
427	20230913	130600	711143040	15510	15510	15510	15510	0
428	20230913	130500	711143040	15510	15510	15510	15510	0
429	20230913	130400	711143040	15510	15510	15510	15510	3
430	20230913	130300	711096510	15510	15510	15510	15510	99
431	20230913	130200	709561020	15510	15510	15510	15510	0
432	20230913	130100	709561020	15510	15510	15510	15510	0
433	20230913	130000	709561020	15510	15510	15510	15510	0
434	20230913	125900	709561020	15510	15510	15510	15510	0
435	20230913	125800	709561020	15510	15510	15510	15510	0
436	20230913	125700	709561020	15510	15510	15510	15510	2
437	20230913	125600	709530000	15510	15510	15510	15510	0
438	20230913	125500	709530000	15510	15510	15510	15510	0
439	20230913	125400	709530000	15510	15510	15510	15510	3
440	20230913	125300	709483470	15510	15510	15510	15510	0
441	20230913	125200	709483470	15510	15510	15510	15510	0
442	20230913	125100	709483470	15510	15510	15510	15510	0
443	20230913	125000	709483470	15510	15510	15510	15510	0
444	20230913	124900	709483470	15510	15510	15510	15510	0
445	20230913	124800	709483470	15510	15510	15510	15510	0
446	20230913	124700	709483470	15510	15510	15510	15510	2
447	20230913	124600	709452450	15510	15510	15510	15510	0
448	20230913	124500	709452450	15510	15510	15510	15510	0
449	20230913	124400	709452450	15510	15510	15510	15510	3
450	20230913	124300	709405920	15510	15510	15510	15510	0
451	20230913	124200	709405920	15510	15510	15510	15510	0
452	20230913	124100	709405920	15510	15510	15510	15510	1
453	20230913	124000	709390410	15510	15510	15510	15510	0
454	20230913	123900	709390410	15510	15510	15510	15510	0
455	20230913	123800	709390410	15510	15510	15510	15510	0
456	20230913	123700	709390410	15510	15510	15510	15510	2
457	20230913	123600	709359390	15510	15510	15510	15510	0
458	20230913	123500	709359390	15510	15510	15510	15510	0
459	20230913	123400	709359390	15510	15510	15510	15510	3
460	20230913	123300	709312860	15580	15580	15580	15580	0
461	20230913	123200	709312860	15580	15580	15580	15580	10
462	20230913	123100	709157060	15580	15580	15580	15580	0
463	20230913	123000	709157060	15580	15580	15580	15580	0
464	20230913	122900	709157060	15580	15510	15580	15510	51
465	20230913	122800	708365980	15580	15580	15580	15580	0
466	20230913	122700	708365980	15580	15580	15580	15580	5
467	20230913	122600	708288080	15580	15580	15580	15580	0
468	20230913	122500	708288080	15580	15580	15580	15580	5
469	20230913	122400	708210180	15580	15580	15580	15580	0
470	20230913	122300	708210180	15580	15580	15580	15580	0
471	20230913	122200	708210180	15580	15580	15580	15580	0
472	20230913	122100	708210180	15580	15580	15580	15580	1
473	20230913	122000	708194600	15510	15510	15510	15510	0
474	20230913	121900	708194600	15510	15510	15510	15510	0
475	20230913	121800	708194600	15510	15510	15510	15510	0
476	20230913	121700	708194600	15510	15510	15510	15510	2
477	20230913	121600	708163580	15510	15510	15510	15510	0
478	20230913	121500	708163580	15510	15510	15510	15510	0
479	20230913	121400	708163580	15510	15510	15510	15510	2
480	20230913	121300	708132560	15510	15510	15510	15510	0
481	20230913	121200	708132560	15510	15510	15510	15510	0
482	20230913	121100	708132560	15510	15510	15510	15510	0
483	20230913	121000	708132560	15510	15510	15510	15510	0
484	20230913	120900	708132560	15510	15510	15510	15510	0
485	20230913	120800	708132560	15510	15510	15510	15510	0
486	20230913	120700	708132560	15510	15510	15510	15510	3
487	20230913	120600	708086030	15510	15510	15510	15510	0
488	20230913	120500	708086030	15510	15510	15510	15510	0
489	20230913	120400	708086030	15510	15510	15510	15510	14
490	20230913	120300	707868890	15590	15590	15590	15590	5
491	20230913	120200	707790940	15600	15490	15600	15490	1418
492	20230913	120100	685702270	15490	15490	15490	15490	1
493	20230913	120000	685686780	15490	15490	15490	15490	0
494	20230913	115900	685686780	15490	15490	15490	15490	0
495	20230913	115800	685686780	15490	15490	15490	15490	0
496	20230913	115700	685686780	15490	15490	15490	15490	0
497	20230913	115600	685686780	15490	15490	15490	15490	0
498	20230913	115500	685686780	15490	15490	15490	15490	0
499	20230913	115400	685686780	15490	15490	15490	15490	0
500	20230913	115300	685686780	15490	15490	15490	15490	7
501	20230913	115200	685578350	15470	15470	15470	15470	0
502	20230913	115100	685578350	15470	15470	15470	15470	0
503	20230913	115000	685578350	15470	15470	15470	15470	0
504	20230913	114900	685578350	15470	15470	15470	15470	0
505	20230913	114800	685578350	15470	15470	15470	15470	0
506	20230913	114700	685578350	15470	15470	15470	15470	2
507	20230913	114600	685547410	15470	15470	15470	15470	0
508	20230913	114500	685547410	15470	15470	15470	15470	0
509	20230913	114400	685547410	15470	15470	15470	15470	2
510	20230913	114300	685516470	15470	15470	15470	15470	0
511	20230913	114200	685516470	15470	15470	15470	15470	0
512	20230913	114100	685516470	15470	15470	15470	15470	0
513	20230913	114000	685516470	15470	15470	15470	15470	2
514	20230913	113900	685485530	15470	15470	15470	15470	0
515	20230913	113800	685485530	15470	15470	15470	15470	0
516	20230913	113700	685485530	15470	15470	15470	15470	10
517	20230913	113600	685330830	15470	15470	15470	15470	3
518	20230913	113500	685284420	15470	15470	15470	15470	3
519	20230913	113400	685238010	15490	15470	15490	15470	86
520	20230913	113300	683905890	15470	15470	15470	15470	0
521	20230913	113200	683905890	15470	15470	15470	15470	6
522	20230913	113100	683813070	15470	15470	15470	15470	0
523	20230913	113000	683813070	15470	15470	15470	15470	0
524	20230913	112900	683813070	15470	15470	15470	15470	0
525	20230913	112800	683813070	15470	15470	15470	15470	0
526	20230913	112700	683813070	15470	15470	15470	15470	0
527	20230913	112600	683813070	15470	15470	15470	15470	0
528	20230913	112500	683813070	15470	15470	15470	15470	0
529	20230913	112400	683813070	15470	15470	15470	15470	0
530	20230913	112300	683813070	15470	15470	15470	15470	0
531	20230913	112200	683813070	15470	15470	15470	15470	0
532	20230913	112100	683813070	15470	15470	15470	15470	3
533	20230913	112000	683766660	15470	15470	15470	15470	0
534	20230913	111900	683766660	15470	15470	15470	15470	0
535	20230913	111800	683766660	15470	15470	15470	15470	0
536	20230913	111700	683766660	15470	15470	15470	15470	0
537	20230913	111600	683766660	15470	15470	15470	15470	0
538	20230913	111500	683766660	15470	15470	15470	15470	1
539	20230913	111400	683751190	15470	15470	15470	15470	2
540	20230913	111300	683720250	15470	15450	15470	15450	11
541	20230913	111200	683550180	15430	15430	15430	15430	0
542	20230913	111100	683550180	15430	15430	15430	15430	20
543	20230913	111000	683241580	15420	15420	15420	15420	0
544	20230913	110900	683241580	15420	15420	15420	15420	0
545	20230913	110800	683241580	15420	15420	15420	15420	0
546	20230913	110700	683241580	15420	15420	15420	15410	10
547	20230913	110600	683087400	15410	15410	15410	15410	3
548	20230913	110500	683041170	15410	15410	15410	15410	7
549	20230913	110400	682933300	15410	15420	15420	15410	172
550	20230913	110300	680282400	15450	15450	15450	15450	25
551	20230913	110200	679896150	15450	15450	15450	15450	300
552	20230913	110100	675261150	15460	15450	15460	15450	182
553	20230913	110000	672449040	15380	15380	15380	15380	2
554	20230913	105900	672418280	15380	15380	15380	15380	0
555	20230913	105800	672418280	15380	15380	15380	15380	2
556	20230913	105700	672387520	15380	15390	15390	15380	8
557	20230913	105600	672264470	15380	15380	15380	15380	2
558	20230913	105500	672233710	15390	15460	15460	15390	503
559	20230913	105400	664477310	15460	15460	15460	15460	11
560	20230913	105300	664307250	15460	15490	15490	15460	800
561	20230913	105200	651918520	15490	15500	15500	15490	224
562	20230913	105100	648446600	15500	15500	15500	15500	90
563	20230913	105000	647051600	15500	15550	15550	15500	405
564	20230913	104900	640760160	15560	15560	15560	15560	1
565	20230913	104800	640744600	15610	15610	15610	15610	0
566	20230913	104700	640744600	15610	15610	15610	15610	0
567	20230913	104600	640744600	15610	15610	15610	15610	0
568	20230913	104500	640744600	15610	15610	15610	15610	0
569	20230913	104400	640744600	15610	15590	15610	15590	16
570	20230913	104300	640495070	15600	15600	15600	15600	1
571	20230913	104200	640479470	15630	15630	15630	15630	35
572	20230913	104100	639932420	15630	15630	15630	15630	0
573	20230913	104000	639932420	15630	15630	15630	15630	1
574	20230913	103900	639916790	15590	15600	15600	15590	103
575	20230913	103800	638310510	15650	15650	15650	15650	10
576	20230913	103700	638154010	15700	15700	15700	15700	0
577	20230913	103600	638154010	15700	15690	15700	15690	10
578	20230913	103500	637997020	15700	15700	15700	15700	0
579	20230913	103400	637997020	15700	15700	15700	15700	0
580	20230913	103300	637997020	15700	15700	15700	15700	1
581	20230913	103200	637981320	15700	15700	15700	15700	1
582	20230913	103100	637965620	15650	15650	15650	15650	2
583	20230913	103000	637934320	15650	15700	15700	15650	226
584	20230913	102900	634395220	15700	15700	15700	15700	1
585	20230913	102800	634379520	15770	15770	15770	15770	30
586	20230913	102700	633906420	15810	15810	15810	15810	0
587	20230913	102600	633906420	15810	15810	15810	15810	0
588	20230913	102500	633906420	15810	15810	15810	15810	0
589	20230913	102400	633906420	15810	15810	15840	15700	252
590	20230913	102300	629927950	15810	15850	15850	15810	2411
591	20230913	102200	591746470	15870	15870	15870	15870	0
592	20230913	102100	591746470	15870	15870	15870	15870	0
593	20230913	102000	591746470	15870	15870	15870	15870	0
594	20230913	101900	591746470	15870	15870	15870	15870	0
595	20230913	101800	591746470	15870	15870	15870	15870	607
596	20230913	101700	582113380	15880	15880	15880	15880	6
597	20230913	101600	582018100	15880	15880	15880	15880	0
598	20230913	101500	582018100	15880	15880	15880	15880	0
599	20230913	101400	582018100	15880	15900	15900	15880	24
600	20230913	101300	581636820	15870	15870	15870	15870	0
601	20230913	101200	581636820	15870	15870	15870	15870	141
602	20230913	101100	579399150	15870	15870	15870	15870	1
603	20230913	101000	579383280	15900	15910	15920	15900	164
604	20230913	100900	576774470	15830	15830	15830	15830	0
605	20230913	100800	576774470	15830	15830	15830	15830	0
606	20230913	100700	576774470	15830	15830	15830	15830	105
607	20230913	100600	575112320	15890	15880	15890	15880	137
608	20230913	100500	572935680	15820	15820	15820	15820	0
609	20230913	100400	572935680	15820	15820	15820	15820	3
610	20230913	100300	572888220	15820	15890	15890	15810	323
611	20230913	100200	567771200	15880	15950	15950	15880	213
612	20230913	100100	564374730	15930	15950	15950	15930	6828
613	20230913	100000	455592710	15960	15950	15960	15950	2
614	20230913	095900	455560800	15950	15950	15950	15950	7
615	20230913	095800	455449150	15960	15980	15980	15960	2
616	20230913	095700	455417210	15980	15980	15980	15980	2
617	20230913	095600	455385250	16010	16010	16010	16010	16
618	20230913	095500	455129090	16080	16080	16100	16010	1336
619	20230913	095400	433650540	16030	16030	16030	16030	35
620	20230913	095300	433089490	16030	16030	16030	16030	60
621	20230913	095200	432127690	16030	16130	16130	16030	9
622	20230913	095100	431982680	16130	16130	16130	16130	4
623	20230913	095000	431918160	16150	16160	16170	16030	98
624	20230913	094900	430342640	16160	16160	16160	16160	2
625	20230913	094800	430310320	16140	15950	16140	15930	3590
626	20230913	094700	372810390	15950	16060	16060	15950	995
627	20230913	094600	356836430	16060	16040	16190	15950	1987
628	20230913	094500	324801300	16040	15940	16040	15940	4258
629	20230913	094400	256736170	15900	15860	15900	15860	2271
630	20230913	094300	220632890	15860	15860	15860	15860	260
631	20230913	094200	216509290	15860	15860	15860	15860	11
632	20230913	094100	216334830	15830	15830	15830	15830	305
633	20230913	094000	211506680	15830	15830	15830	15830	61
634	20230913	093900	210541050	15830	15830	15830	15830	0
635	20230913	093800	210541050	15830	15830	15830	15830	70
636	20230913	093700	209432950	15820	15870	15880	15820	664
637	20230913	093600	198890570	15880	15880	15880	15880	1
638	20230913	093500	198874690	15820	15820	15820	15820	106
639	20230913	093400	197197770	15880	15880	15880	15880	60
640	20230913	093300	196244970	15890	15890	15890	15890	1
641	20230913	093200	196229080	15890	15820	15890	15820	114
642	20230913	093100	194418110	15890	15890	15890	15890	101
643	20230913	093000	192813220	15800	15860	15900	15800	800
644	20230913	092900	180123260	15860	15860	15860	15860	102
645	20230913	092800	178505540	15860	15870	15870	15790	405
646	20230913	092700	172092130	15900	15730	15900	15730	1181
647	20230913	092600	153432250	15720	15620	15720	15620	734
648	20230913	092500	141917370	15620	15620	15620	15620	12
649	20230913	092400	141729930	15620	15620	15620	15620	0
650	20230913	092300	141729930	15620	15620	15620	15620	11
651	20230913	092200	141558110	15620	15620	15620	15620	90
652	20230913	092100	140152310	15570	15530	15570	15530	812
653	20230913	092000	127527680	15530	15520	15530	15450	401
654	20230913	091900	121306920	15520	15520	15520	15520	1
655	20230913	091800	121291400	15520	15450	15520	15450	114
656	20230913	091700	119529890	15440	15450	15450	15440	54
657	20230913	091600	118695680	15440	15440	15440	15440	0
658	20230913	091500	118695680	15440	15440	15440	15440	0
659	20230913	091400	118695680	15440	15460	15460	15440	18
660	20230913	091300	118417510	15440	15440	15440	15440	0
661	20230913	091200	118417510	15440	15440	15440	15440	0
662	20230913	091100	118417510	15440	15440	15440	15440	0
663	20230913	091000	118417510	15440	15440	15440	15440	0
664	20230913	090900	118417510	15440	15440	15440	15440	14
665	20230913	090800	118201350	15420	15410	15420	15370	207
666	20230913	090700	115012230	15330	15330	15330	15330	15
667	20230913	090600	114782280	15410	15410	15410	15410	32
668	20230913	090500	114289160	15300	15410	15410	15300	170
669	20230913	090400	111682650	15300	15300	15300	15300	73
670	20230913	090300	110565750	15300	15390	15390	15270	1562
671	20230913	090200	86575340	15400	15460	15460	15400	421
672	20230913	090100	80076760	15500	15710	15710	15500	919
673	20230913	090000	65776490	15730	15890	15960	15590	4157