KissMeData/211050/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201000	417280980	15500	15500	15500	15500	152
3	20230919	200900	417280980	15500	15500	15500	15500	0
4	20230919	200800	417280980	15500	15500	15500	15500	0
5	20230919	200700	417280980	15500	15500	15500	15500	0
6	20230919	200600	417280980	15500	15500	15500	15500	0
7	20230919	200500	417280980	15500	15500	15500	15500	0
8	20230919	200400	417280980	15500	15500	15500	15500	0
9	20230919	200300	417280980	15500	15500	15500	15500	0
10	20230919	200200	417280980	15500	15500	15500	15500	0
11	20230919	200100	417280980	15500	15500	15500	15500	0
12	20230919	200000	417280980	15500	15500	15500	15500	0
13	20230919	195900	417280980	15500	15500	15500	15500	0
14	20230919	195800	417280980	15500	15500	15500	15500	0
15	20230919	195700	417280980	15500	15500	15500	15500	0
16	20230919	195600	417280980	15500	15500	15500	15500	0
17	20230919	195500	417280980	15500	15500	15500	15500	0
18	20230919	195400	417280980	15500	15500	15500	15500	0
19	20230919	195300	417280980	15500	15500	15500	15500	0
20	20230919	195200	417280980	15500	15500	15500	15500	0
21	20230919	195100	417280980	15500	15500	15500	15500	0
22	20230919	195000	417280980	15500	15500	15500	15500	0
23	20230919	194900	417280980	15500	15500	15500	15500	0
24	20230919	194800	417280980	15500	15500	15500	15500	0
25	20230919	194700	417280980	15500	15500	15500	15500	0
26	20230919	194600	417280980	15500	15500	15500	15500	0
27	20230919	194500	417280980	15500	15500	15500	15500	0
28	20230919	194400	417280980	15500	15500	15500	15500	0
29	20230919	194300	417280980	15500	15500	15500	15500	0
30	20230919	194200	417280980	15500	15500	15500	15500	0
31	20230919	194100	417280980	15500	15500	15500	15500	0
32	20230919	194000	417280980	15500	15500	15500	15500	152
33	20230919	193900	417280980	15500	15500	15500	15500	0
34	20230919	193800	417280980	15500	15500	15500	15500	0
35	20230919	193700	417280980	15500	15500	15500	15500	0
36	20230919	193600	417280980	15500	15500	15500	15500	0
37	20230919	193500	417280980	15500	15500	15500	15500	0
38	20230919	193400	417280980	15500	15500	15500	15500	0
39	20230919	193300	417280980	15500	15500	15500	15500	0
40	20230919	193200	417280980	15500	15500	15500	15500	0
41	20230919	193100	417280980	15500	15500	15500	15500	0
42	20230919	193000	417280980	15500	15500	15500	15500	0
43	20230919	192900	417280980	15500	15500	15500	15500	0
44	20230919	192800	417280980	15500	15500	15500	15500	0
45	20230919	192700	417280980	15500	15500	15500	15500	0
46	20230919	192600	417280980	15500	15500	15500	15500	0
47	20230919	192500	417280980	15500	15500	15500	15500	0
48	20230919	192400	417280980	15500	15500	15500	15500	0
49	20230919	192300	417280980	15500	15500	15500	15500	0
50	20230919	192200	417280980	15500	15500	15500	15500	0
51	20230919	192100	417280980	15500	15500	15500	15500	0
52	20230919	192000	417280980	15500	15500	15500	15500	0
53	20230919	191900	417280980	15500	15500	15500	15500	0
54	20230919	191800	417280980	15500	15500	15500	15500	0
55	20230919	191700	417280980	15500	15500	15500	15500	0
56	20230919	191600	417280980	15500	15500	15500	15500	0
57	20230919	191500	417280980	15500	15500	15500	15500	0
58	20230919	191400	417280980	15500	15500	15500	15500	0
59	20230919	191300	417280980	15500	15500	15500	15500	0
60	20230919	191200	417280980	15500	15500	15500	15500	0
61	20230919	191100	417280980	15500	15500	15500	15500	0
62	20230919	191000	417280980	15500	15500	15500	15500	152
63	20230919	190900	417280980	15500	15500	15500	15500	0
64	20230919	190800	417280980	15500	15500	15500	15500	0
65	20230919	190700	417280980	15500	15500	15500	15500	0
66	20230919	190600	417280980	15500	15500	15500	15500	0
67	20230919	190500	417280980	15500	15500	15500	15500	0
68	20230919	190400	417280980	15500	15500	15500	15500	0
69	20230919	190300	417280980	15500	15500	15500	15500	0
70	20230919	190200	417280980	15500	15500	15500	15500	0
71	20230919	190100	417280980	15500	15500	15500	15500	0
72	20230919	190000	417280980	15500	15500	15500	15500	0
73	20230919	185900	417280980	15500	15500	15500	15500	0
74	20230919	185800	417280980	15500	15500	15500	15500	0
75	20230919	185700	417280980	15500	15500	15500	15500	0
76	20230919	185600	417280980	15500	15500	15500	15500	0
77	20230919	185500	417280980	15500	15500	15500	15500	0
78	20230919	185400	417280980	15500	15500	15500	15500	0
79	20230919	185300	417280980	15500	15500	15500	15500	0
80	20230919	185200	417280980	15500	15500	15500	15500	0
81	20230919	185100	417280980	15500	15500	15500	15500	0
82	20230919	185000	417280980	15500	15500	15500	15500	0
83	20230919	184900	417280980	15500	15500	15500	15500	0
84	20230919	184800	417280980	15500	15500	15500	15500	0
85	20230919	184700	417280980	15500	15500	15500	15500	0
86	20230919	184600	417280980	15500	15500	15500	15500	0
87	20230919	184500	417280980	15500	15500	15500	15500	0
88	20230919	184400	417280980	15500	15500	15500	15500	0
89	20230919	184300	417280980	15500	15500	15500	15500	0
90	20230919	184200	417280980	15500	15500	15500	15500	0
91	20230919	184100	417280980	15500	15500	15500	15500	0
92	20230919	184000	417280980	15500	15500	15500	15500	152
93	20230919	183900	417280980	15500	15500	15500	15500	0
94	20230919	183800	417280980	15500	15500	15500	15500	0
95	20230919	183700	417280980	15500	15500	15500	15500	0
96	20230919	183600	417280980	15500	15500	15500	15500	0
97	20230919	183500	417280980	15500	15500	15500	15500	0
98	20230919	183400	417280980	15500	15500	15500	15500	0
99	20230919	183300	417280980	15500	15500	15500	15500	0
100	20230919	183200	417280980	15500	15500	15500	15500	0
101	20230919	183100	417280980	15500	15500	15500	15500	0
102	20230919	183000	417280980	15500	15500	15500	15500	0
103	20230919	182900	417280980	15500	15500	15500	15500	0
104	20230919	182800	417280980	15500	15500	15500	15500	0
105	20230919	182700	417280980	15500	15500	15500	15500	0
106	20230919	182600	417280980	15500	15500	15500	15500	0
107	20230919	182500	417280980	15500	15500	15500	15500	0
108	20230919	182400	417280980	15500	15500	15500	15500	0
109	20230919	182300	417280980	15500	15500	15500	15500	0
110	20230919	182200	417280980	15500	15500	15500	15500	0
111	20230919	182100	417280980	15500	15500	15500	15500	0
112	20230919	182000	417280980	15500	15500	15500	15500	0
113	20230919	181900	417280980	15500	15500	15500	15500	0
114	20230919	181800	417280980	15500	15500	15500	15500	0
115	20230919	181700	417280980	15500	15500	15500	15500	0
116	20230919	181600	417280980	15500	15500	15500	15500	0
117	20230919	181500	417280980	15500	15500	15500	15500	0
118	20230919	181400	417280980	15500	15500	15500	15500	0
119	20230919	181300	417280980	15500	15500	15500	15500	0
120	20230919	181200	417280980	15500	15500	15500	15500	0
121	20230919	181100	417280980	15500	15500	15500	15500	0
122	20230919	181000	417280980	15500	15500	15500	15500	152
123	20230919	180900	417280980	15500	15500	15500	15500	0
124	20230919	180800	417280980	15500	15500	15500	15500	0
125	20230919	180700	417280980	15500	15500	15500	15500	0
126	20230919	180600	417280980	15500	15500	15500	15500	0
127	20230919	180500	417280980	15500	15500	15500	15500	0
128	20230919	180400	417280980	15500	15500	15500	15500	0
129	20230919	180300	417280980	15500	15500	15500	15500	0
130	20230919	180200	417280980	15500	15500	15500	15500	0
131	20230919	180100	417280980	15500	15500	15500	15500	0
132	20230919	180000	417280980	15500	15500	15500	15500	0
133	20230919	175900	417280980	15500	15500	15500	15500	0
134	20230919	175800	417280980	15500	15500	15500	15500	0
135	20230919	175700	417280980	15500	15500	15500	15500	0
136	20230919	175600	417280980	15500	15500	15500	15500	0
137	20230919	175500	417280980	15500	15500	15500	15500	0
138	20230919	175400	417280980	15500	15500	15500	15500	0
139	20230919	175300	417280980	15500	15500	15500	15500	0
140	20230919	175200	417280980	15500	15500	15500	15500	0
141	20230919	175100	417280980	15500	15500	15500	15500	0
142	20230919	175000	417280980	15500	15500	15500	15500	0
143	20230919	174900	417280980	15500	15500	15500	15500	0
144	20230919	174800	417280980	15500	15500	15500	15500	0
145	20230919	174700	417280980	15500	15500	15500	15500	0
146	20230919	174600	417280980	15500	15500	15500	15500	0
147	20230919	174500	417280980	15500	15500	15500	15500	0
148	20230919	174400	417280980	15500	15500	15500	15500	0
149	20230919	174300	417280980	15500	15500	15500	15500	0
150	20230919	174200	417280980	15500	15500	15500	15500	0
151	20230919	174100	417280980	15500	15500	15500	15500	0
152	20230919	174000	417280980	15500	15500	15500	15500	152
153	20230919	173900	417280980	15500	15500	15500	15500	0
154	20230919	173800	417280980	15500	15500	15500	15500	0
155	20230919	173700	417280980	15500	15500	15500	15500	0
156	20230919	173600	417280980	15500	15500	15500	15500	0
157	20230919	173500	417280980	15500	15500	15500	15500	0
158	20230919	173400	417280980	15500	15500	15500	15500	0
159	20230919	173300	417280980	15500	15500	15500	15500	0
160	20230919	173200	417280980	15500	15500	15500	15500	0
161	20230919	173100	417280980	15500	15500	15500	15500	0
162	20230919	173000	417280980	15500	15500	15500	15500	0
163	20230919	172900	417280980	15500	15500	15500	15500	0
164	20230919	172800	417280980	15500	15500	15500	15500	0
165	20230919	172700	417280980	15500	15500	15500	15500	0
166	20230919	172600	417280980	15500	15500	15500	15500	0
167	20230919	172500	417280980	15500	15500	15500	15500	0
168	20230919	172400	417280980	15500	15500	15500	15500	0
169	20230919	172300	417280980	15500	15500	15500	15500	0
170	20230919	172200	417280980	15500	15500	15500	15500	0
171	20230919	172100	417280980	15500	15500	15500	15500	0
172	20230919	172000	417280980	15500	15500	15500	15500	0
173	20230919	171900	417280980	15500	15500	15500	15500	0
174	20230919	171800	417280980	15500	15500	15500	15500	0
175	20230919	171700	417280980	15500	15500	15500	15500	0
176	20230919	171600	417280980	15500	15500	15500	15500	0
177	20230919	171500	417280980	15500	15500	15500	15500	0
178	20230919	171400	417280980	15500	15500	15500	15500	0
179	20230919	171300	417280980	15500	15500	15500	15500	0
180	20230919	171200	417280980	15500	15500	15500	15500	0
181	20230919	171100	417280980	15500	15500	15500	15500	0
182	20230919	171000	417280980	15500	15500	15500	15500	152
183	20230919	170900	417280980	15500	15500	15500	15500	0
184	20230919	170800	417280980	15500	15500	15500	15500	0
185	20230919	170700	417280980	15500	15500	15500	15500	0
186	20230919	170600	417280980	15500	15500	15500	15500	0
187	20230919	170500	417280980	15500	15500	15500	15500	0
188	20230919	170400	417280980	15500	15500	15500	15500	0
189	20230919	170300	417280980	15500	15500	15500	15500	0
190	20230919	170200	417280980	15500	15500	15500	15500	0
191	20230919	170100	417280980	15500	15500	15500	15500	0
192	20230919	170000	417280980	15500	15500	15500	15500	0
193	20230919	165900	417280980	15500	15500	15500	15500	0
194	20230919	165800	417280980	15500	15500	15500	15500	0
195	20230919	165700	417280980	15500	15500	15500	15500	0
196	20230919	165600	417280980	15500	15500	15500	15500	0
197	20230919	165500	417280980	15500	15500	15500	15500	0
198	20230919	165400	417280980	15500	15500	15500	15500	0
199	20230919	165300	417280980	15500	15500	15500	15500	0
200	20230919	165200	417280980	15500	15500	15500	15500	0
201	20230919	165100	417280980	15500	15500	15500	15500	0
202	20230919	165000	417280980	15500	15500	15500	15500	0
203	20230919	164900	417280980	15500	15500	15500	15500	0
204	20230919	164800	417280980	15500	15500	15500	15500	0
205	20230919	164700	417280980	15500	15500	15500	15500	0
206	20230919	164600	417280980	15500	15500	15500	15500	0
207	20230919	164500	417280980	15500	15500	15500	15500	0
208	20230919	164400	417280980	15500	15500	15500	15500	0
209	20230919	164300	417280980	15500	15500	15500	15500	0
210	20230919	164200	417280980	15500	15500	15500	15500	0
211	20230919	164100	417280980	15500	15500	15500	15500	0
212	20230919	164000	417280980	15500	15500	15500	15500	152
213	20230919	163900	417280980	15500	15500	15500	15500	0
214	20230919	163800	417280980	15500	15500	15500	15500	0
215	20230919	163700	417280980	15500	15500	15500	15500	0
216	20230919	163600	417280980	15500	15500	15500	15500	0
217	20230919	163500	417280980	15500	15500	15500	15500	0
218	20230919	163400	417280980	15500	15500	15500	15500	0
219	20230919	163300	417280980	15500	15500	15500	15500	0
220	20230919	163200	417280980	15500	15500	15500	15500	0
221	20230919	163100	417280980	15500	15500	15500	15500	0
222	20230919	163000	417280980	15500	15500	15500	15500	0
223	20230919	162900	417280980	15500	15500	15500	15500	0
224	20230919	162800	417280980	15500	15500	15500	15500	0
225	20230919	162700	417280980	15500	15500	15500	15500	0
226	20230919	162600	417280980	15500	15500	15500	15500	0
227	20230919	162500	417280980	15500	15500	15500	15500	0
228	20230919	162400	417280980	15500	15500	15500	15500	0
229	20230919	162300	417280980	15500	15500	15500	15500	0
230	20230919	162200	417280980	15500	15500	15500	15500	0
231	20230919	162100	417280980	15500	15500	15500	15500	0
232	20230919	162000	417280980	15500	15500	15500	15500	0
233	20230919	161900	417280980	15500	15500	15500	15500	0
234	20230919	161800	417280980	15500	15500	15500	15500	0
235	20230919	161700	417280980	15500	15500	15500	15500	0
236	20230919	161600	417280980	15500	15500	15500	15500	0
237	20230919	161500	417280980	15500	15500	15500	15500	0
238	20230919	161400	417280980	15500	15500	15500	15500	0
239	20230919	161300	417280980	15500	15500	15500	15500	0
240	20230919	161200	417280980	15500	15500	15500	15500	0
241	20230919	161100	417280980	15500	15500	15500	15500	0
242	20230919	161000	417280980	15500	15500	15500	15500	152
243	20230919	160900	417280980	15500	15500	15500	15500	0
244	20230919	160800	417280980	15500	15500	15500	15500	0
245	20230919	160700	417280980	15500	15500	15500	15500	0
246	20230919	160600	417280980	15500	15500	15500	15500	0
247	20230919	160500	417280980	15500	15500	15500	15500	0
248	20230919	160400	417280980	15500	15500	15500	15500	0
249	20230919	160300	417280980	15500	15500	15500	15500	0
250	20230919	160200	417280980	15500	15500	15500	15500	0
251	20230919	160100	417280980	15500	15500	15500	15500	0
252	20230919	160000	417280980	15500	15500	15500	15500	0
253	20230919	155900	417280980	15500	15500	15500	15500	0
254	20230919	155800	417280980	15500	15500	15500	15500	0
255	20230919	155700	417280980	15500	15500	15500	15500	0
256	20230919	155600	417280980	15500	15500	15500	15500	0
257	20230919	155500	417280980	15500	15500	15500	15500	0
258	20230919	155400	417280980	15500	15500	15500	15500	0
259	20230919	155300	417280980	15500	15500	15500	15500	0
260	20230919	155200	417280980	15500	15500	15500	15500	0
261	20230919	155100	417280980	15500	15500	15500	15500	0
262	20230919	155000	417280980	15500	15500	15500	15500	0
263	20230919	154900	417280980	15500	15500	15500	15500	0
264	20230919	154800	417280980	15500	15500	15500	15500	0
265	20230919	154700	417280980	15500	15500	15500	15500	0
266	20230919	154600	417280980	15500	15500	15500	15500	0
267	20230919	154500	417280980	15500	15500	15500	15500	0
268	20230919	154400	417280980	15500	15500	15500	15500	0
269	20230919	154300	417280980	15500	15500	15500	15500	0
270	20230919	154200	417280980	15500	15500	15500	15500	0
271	20230919	154100	417280980	15500	15500	15500	15500	0
272	20230919	154000	417280980	15500	15500	15500	15500	152
273	20230919	153900	417280980	15500	15500	15500	15500	0
274	20230919	153800	417280980	15500	15500	15500	15500	0
275	20230919	153700	417280980	15500	15500	15500	15500	0
276	20230919	153600	417280980	15500	15500	15500	15500	0
277	20230919	153500	417280980	15500	15500	15500	15500	0
278	20230919	153400	417280980	15500	15500	15500	15500	0
279	20230919	153300	417280980	15500	15500	15500	15500	0
280	20230919	153200	417280980	15500	15500	15500	15500	0
281	20230919	153100	417280980	15500	15500	15500	15500	0
282	20230919	153000	417280980	15500	15500	15500	15500	152
283	20230919	152900	414924980	15400	15400	15400	15400	0
284	20230919	152800	414924980	15400	15400	15400	15400	0
285	20230919	152700	414924980	15400	15400	15400	15400	0
286	20230919	152600	414924980	15400	15400	15400	15400	0
287	20230919	152500	414924980	15400	15400	15400	15400	0
288	20230919	152400	414924980	15400	15400	15400	15400	0
289	20230919	152300	414924980	15400	15400	15400	15400	0
290	20230919	152200	414924980	15400	15400	15400	15400	0
291	20230919	152100	414924980	15400	15400	15400	15400	0
292	20230919	152000	414924980	15400	15400	15400	15400	0
293	20230919	151900	414924980	15400	15400	15400	15400	6
294	20230919	151800	414832580	15430	15420	15430	15420	22
295	20230919	151700	414493190	15430	15430	15430	15430	25
296	20230919	151600	414107440	15430	15410	15430	15410	8
297	20230919	151500	413984130	15390	15390	15390	15390	0
298	20230919	151400	413984130	15390	15400	15400	15390	3
299	20230919	151300	413937950	15410	15410	15410	15410	0
300	20230919	151200	413937950	15410	15410	15410	15410	1
301	20230919	151100	413922540	15400	15390	15400	15390	21
302	20230919	151000	413599180	15390	15390	15390	15390	0
303	20230919	150900	413599180	15390	15390	15390	15390	0
304	20230919	150800	413599180	15390	15390	15390	15390	0
305	20230919	150700	413599180	15390	15390	15390	15390	0
306	20230919	150600	413599180	15390	15390	15390	15390	0
307	20230919	150500	413599180	15390	15390	15390	15390	1
308	20230919	150400	413583790	15390	15390	15390	15390	0
309	20230919	150300	413583790	15390	15390	15390	15390	6
310	20230919	150200	413491450	15370	15340	15370	15340	14
311	20230919	150100	413276510	15340	15340	15340	15340	1
312	20230919	150000	413261170	15340	15340	15340	15340	1
313	20230919	145900	413245830	15330	15330	15330	15330	1
314	20230919	145800	413230500	15250	15250	15250	15250	24
315	20230919	145700	412864500	15330	15330	15330	15330	0
316	20230919	145600	412864500	15330	15330	15330	15330	0
317	20230919	145500	412864500	15330	15330	15330	15330	6
318	20230919	145400	412772520	15330	15330	15330	15330	0
319	20230919	145300	412772520	15330	15330	15330	15330	0
320	20230919	145200	412772520	15330	15330	15330	15330	0
321	20230919	145100	412772520	15330	15330	15330	15330	0
322	20230919	145000	412772520	15330	15330	15330	15330	0
323	20230919	144900	412772520	15330	15330	15330	15330	0
324	20230919	144800	412772520	15330	15330	15330	15330	0
325	20230919	144700	412772520	15330	15330	15330	15330	33
326	20230919	144600	412266630	15240	15240	15240	15240	0
327	20230919	144500	412266630	15240	15240	15240	15240	0
328	20230919	144400	412266630	15240	15240	15240	15240	0
329	20230919	144300	412266630	15240	15240	15240	15240	0
330	20230919	144200	412266630	15240	15240	15240	15240	0
331	20230919	144100	412266630	15240	15240	15240	15240	0
332	20230919	144000	412266630	15240	15240	15240	15240	0
333	20230919	143900	412266630	15240	15240	15240	15240	0
334	20230919	143800	412266630	15240	15240	15240	15240	0
335	20230919	143700	412266630	15240	15240	15240	15240	0
336	20230919	143600	412266630	15240	15240	15240	15240	0
337	20230919	143500	412266630	15240	15240	15240	15240	0
338	20230919	143400	412266630	15240	15240	15240	15240	0
339	20230919	143300	412266630	15240	15240	15240	15240	0
340	20230919	143200	412266630	15240	15240	15240	15240	0
341	20230919	143100	412266630	15240	15240	15240	15240	0
342	20230919	143000	412266630	15240	15240	15240	15240	0
343	20230919	142900	412266630	15240	15240	15240	15240	0
344	20230919	142800	412266630	15240	15240	15240	15240	0
345	20230919	142700	412266630	15240	15240	15240	15240	0
346	20230919	142600	412266630	15240	15240	15240	15240	0
347	20230919	142500	412266630	15240	15240	15240	15240	0
348	20230919	142400	412266630	15240	15240	15240	15240	0
349	20230919	142300	412266630	15240	15240	15240	15240	0
350	20230919	142200	412266630	15240	15240	15240	15240	5
351	20230919	142100	412190430	15240	15240	15240	15240	119
352	20230919	142000	410376870	15230	15230	15230	15230	0
353	20230919	141900	410376870	15230	15230	15230	15230	5
354	20230919	141800	410300720	15230	15230	15230	15230	0
355	20230919	141700	410300720	15230	15230	15230	15230	0
356	20230919	141600	410300720	15230	15230	15230	15230	0
357	20230919	141500	410300720	15230	15230	15230	15230	0
358	20230919	141400	410300720	15230	15230	15230	15230	0
359	20230919	141300	410300720	15230	15230	15230	15230	0
360	20230919	141200	410300720	15230	15230	15230	15230	0
361	20230919	141100	410300720	15230	15230	15230	15230	0
362	20230919	141000	410300720	15230	15230	15230	15230	0
363	20230919	140900	410300720	15230	15230	15230	15230	0
364	20230919	140800	410300720	15230	15230	15230	15230	0
365	20230919	140700	410300720	15230	15230	15230	15230	0
366	20230919	140600	410300720	15230	15230	15230	15230	0
367	20230919	140500	410300720	15230	15230	15230	15230	0
368	20230919	140400	410300720	15230	15230	15230	15230	0
369	20230919	140300	410300720	15230	15230	15230	15230	0
370	20230919	140200	410300720	15230	15230	15230	15230	0
371	20230919	140100	410300720	15230	15230	15230	15230	0
372	20230919	140000	410300720	15230	15230	15230	15230	0
373	20230919	135900	410300720	15230	15230	15230	15230	0
374	20230919	135800	410300720	15230	15230	15230	15230	0
375	20230919	135700	410300720	15230	15230	15230	15230	0
376	20230919	135600	410300720	15230	15230	15230	15230	0
377	20230919	135500	410300720	15230	15230	15230	15230	0
378	20230919	135400	410300720	15230	15230	15230	15230	10
379	20230919	135300	410148420	15210	15210	15210	15210	0
380	20230919	135200	410148420	15210	15210	15210	15210	0
381	20230919	135100	410148420	15210	15210	15210	15210	0
382	20230919	135000	410148420	15210	15210	15210	15210	0
383	20230919	134900	410148420	15210	15210	15210	15210	0
384	20230919	134800	410148420	15210	15210	15210	15210	0
385	20230919	134700	410148420	15210	15210	15210	15210	0
386	20230919	134600	410148420	15210	15210	15210	15210	0
387	20230919	134500	410148420	15210	15210	15210	15210	0
388	20230919	134400	410148420	15210	15210	15210	15210	0
389	20230919	134300	410148420	15210	15210	15210	15210	0
390	20230919	134200	410148420	15210	15210	15210	15210	0
391	20230919	134100	410148420	15210	15210	15210	15210	0
392	20230919	134000	410148420	15210	15210	15210	15210	0
393	20230919	133900	410148420	15210	15210	15210	15210	0
394	20230919	133800	410148420	15210	15210	15210	15210	0
395	20230919	133700	410148420	15210	15280	15280	15210	65
396	20230919	133600	409156610	15280	15280	15280	15280	0
397	20230919	133500	409156610	15280	15280	15280	15280	0
398	20230919	133400	409156610	15280	15280	15280	15280	5
399	20230919	133300	409080210	15280	15280	15280	15280	0
400	20230919	133200	409080210	15280	15280	15280	15280	0
401	20230919	133100	409080210	15280	15280	15280	15280	0
402	20230919	133000	409080210	15280	15280	15280	15280	0
403	20230919	132900	409080210	15280	15280	15280	15280	0
404	20230919	132800	409080210	15280	15280	15280	15280	0
405	20230919	132700	409080210	15280	15280	15280	15280	0
406	20230919	132600	409080210	15280	15280	15280	15280	0
407	20230919	132500	409080210	15280	15280	15280	15280	0
408	20230919	132400	409080210	15280	15280	15280	15280	0
409	20230919	132300	409080210	15280	15280	15280	15280	0
410	20230919	132200	409080210	15280	15280	15280	15280	0
411	20230919	132100	409080210	15280	15280	15280	15280	2
412	20230919	132000	409049650	15280	15280	15280	15280	20
413	20230919	131900	408744050	15290	15290	15290	15290	0
414	20230919	131800	408744050	15290	15310	15310	15290	699
415	20230919	131700	398043700	15310	15310	15310	15310	0
416	20230919	131600	398043700	15310	15310	15310	15310	0
417	20230919	131500	398043700	15310	15310	15310	15310	0
418	20230919	131400	398043700	15310	15310	15310	15310	0
419	20230919	131300	398043700	15310	15310	15310	15310	10
420	20230919	131200	397890600	15310	15320	15320	15310	10
421	20230919	131100	397737460	15310	15310	15310	15310	0
422	20230919	131000	397737460	15310	15310	15310	15310	0
423	20230919	130900	397737460	15310	15310	15310	15310	0
424	20230919	130800	397737460	15310	15310	15310	15310	0
425	20230919	130700	397737460	15310	15310	15310	15310	0
426	20230919	130600	397737460	15310	15310	15310	15310	0
427	20230919	130500	397737460	15310	15310	15310	15310	0
428	20230919	130400	397737460	15310	15310	15310	15310	0
429	20230919	130300	397737460	15310	15310	15310	15310	0
430	20230919	130200	397737460	15310	15310	15310	15310	98
431	20230919	130100	396237080	15310	15310	15310	15310	0
432	20230919	130000	396237080	15310	15310	15310	15310	0
433	20230919	125900	396237080	15310	15310	15310	15310	3
434	20230919	125800	396191150	15310	15310	15310	15310	0
435	20230919	125700	396191150	15310	15310	15310	15310	7
436	20230919	125600	396083980	15280	15280	15280	15280	0
437	20230919	125500	396083980	15280	15280	15280	15280	0
438	20230919	125400	396083980	15280	15280	15280	15280	0
439	20230919	125300	396083980	15280	15280	15280	15280	0
440	20230919	125200	396083980	15280	15280	15280	15280	0
441	20230919	125100	396083980	15280	15280	15280	15280	0
442	20230919	125000	396083980	15280	15280	15280	15280	0
443	20230919	124900	396083980	15280	15280	15280	15280	0
444	20230919	124800	396083980	15280	15280	15280	15280	0
445	20230919	124700	396083980	15280	15280	15280	15280	0
446	20230919	124600	396083980	15280	15280	15280	15280	0
447	20230919	124500	396083980	15280	15280	15280	15280	0
448	20230919	124400	396083980	15280	15280	15280	15280	0
449	20230919	124300	396083980	15280	15280	15280	15280	0
450	20230919	124200	396083980	15280	15280	15280	15280	0
451	20230919	124100	396083980	15280	15280	15280	15280	0
452	20230919	124000	396083980	15280	15280	15280	15280	0
453	20230919	123900	396083980	15280	15280	15280	15280	0
454	20230919	123800	396083980	15280	15280	15280	15280	0
455	20230919	123700	396083980	15280	15280	15280	15280	0
456	20230919	123600	396083980	15280	15280	15280	15280	0
457	20230919	123500	396083980	15280	15300	15300	15280	104
458	20230919	123400	394493250	15300	15300	15300	15300	0
459	20230919	123300	394493250	15300	15300	15300	15300	0
460	20230919	123200	394493250	15300	15300	15300	15300	0
461	20230919	123100	394493250	15300	15300	15300	15300	0
462	20230919	123000	394493250	15300	15300	15300	15300	0
463	20230919	122900	394493250	15300	15300	15300	15300	0
464	20230919	122800	394493250	15300	15300	15300	15300	0
465	20230919	122700	394493250	15300	15300	15300	15300	2
466	20230919	122600	394462650	15270	15270	15270	15270	0
467	20230919	122500	394462650	15270	15270	15270	15270	0
468	20230919	122400	394462650	15270	15270	15270	15270	0
469	20230919	122300	394462650	15270	15270	15270	15270	0
470	20230919	122200	394462650	15270	15270	15270	15270	0
471	20230919	122100	394462650	15270	15270	15270	15270	0
472	20230919	122000	394462650	15270	15270	15270	15270	0
473	20230919	121900	394462650	15270	15270	15270	15270	0
474	20230919	121800	394462650	15270	15270	15270	15270	0
475	20230919	121700	394462650	15270	15270	15270	15270	0
476	20230919	121600	394462650	15270	15270	15270	15270	0
477	20230919	121500	394462650	15270	15270	15270	15270	0
478	20230919	121400	394462650	15270	15270	15270	15270	0
479	20230919	121300	394462650	15270	15270	15270	15270	0
480	20230919	121200	394462650	15270	15270	15270	15270	0
481	20230919	121100	394462650	15270	15270	15270	15270	53
482	20230919	121000	393653340	15270	15270	15270	15270	0
483	20230919	120900	393653340	15270	15270	15270	15270	37
484	20230919	120800	393088350	15380	15380	15380	15380	0
485	20230919	120700	393088350	15380	15380	15380	15380	0
486	20230919	120600	393088350	15380	15270	15380	15270	12
487	20230919	120500	392904450	15260	15260	15260	15260	0
488	20230919	120400	392904450	15260	15260	15260	15260	0
489	20230919	120300	392904450	15260	15260	15260	15260	0
490	20230919	120200	392904450	15260	15260	15260	15260	0
491	20230919	120100	392904450	15260	15260	15260	15260	1
492	20230919	120000	392889190	15250	15250	15250	15250	2
493	20230919	115900	392858690	15250	15250	15250	15250	0
494	20230919	115800	392858690	15250	15250	15250	15250	0
495	20230919	115700	392858690	15250	15250	15250	15250	0
496	20230919	115600	392858690	15250	15250	15250	15250	0
497	20230919	115500	392858690	15250	15250	15250	15250	0
498	20230919	115400	392858690	15250	15250	15250	15250	0
499	20230919	115300	392858690	15250	15250	15250	15250	0
500	20230919	115200	392858690	15250	15250	15250	15250	1
501	20230919	115100	392843440	15240	15240	15240	15240	90
502	20230919	115000	391471840	15240	15240	15240	15240	1
503	20230919	114900	391456600	15200	15200	15200	15200	0
504	20230919	114800	391456600	15200	15230	15240	15200	2101
505	20230919	114700	359517450	15190	15190	15190	15190	0
506	20230919	114600	359517450	15190	15190	15190	15190	0
507	20230919	114500	359517450	15190	15190	15190	15190	833
508	20230919	114400	346864180	15190	15200	15200	15190	130
509	20230919	114300	344889200	15200	15200	15200	15200	0
510	20230919	114200	344889200	15200	15200	15200	15200	72
511	20230919	114100	343794800	15220	15220	15220	15220	0
512	20230919	114000	343794800	15220	15220	15220	15220	131
513	20230919	113900	341800980	15220	15220	15220	15220	10
514	20230919	113800	341648780	15220	15220	15220	15220	0
515	20230919	113700	341648780	15220	15220	15220	15220	7
516	20230919	113600	341542240	15220	15220	15220	15220	0
517	20230919	113500	341542240	15220	15220	15220	15220	53
518	20230919	113400	340735580	15220	15220	15220	15220	0
519	20230919	113300	340735580	15220	15220	15220	15220	100
520	20230919	113200	339213580	15240	15250	15250	15240	180
521	20230919	113100	336470100	15250	15250	15250	15250	0
522	20230919	113000	336470100	15250	15250	15250	15250	1
523	20230919	112900	336454850	15250	15250	15250	15250	0
524	20230919	112800	336454850	15250	15250	15250	15250	0
525	20230919	112700	336454850	15250	15250	15250	15250	0
526	20230919	112600	336454850	15250	15250	15250	15250	7
527	20230919	112500	336348100	15250	15240	15250	15240	18
528	20230919	112400	336073610	15240	15240	15240	15240	8
529	20230919	112300	335951690	15250	15250	15250	15250	101
530	20230919	112200	334411440	15290	15290	15290	15290	0
531	20230919	112100	334411440	15290	15440	15440	15290	483
532	20230919	112000	327025830	15440	15400	15440	15240	1184
533	20230919	111900	308921830	15420	15520	15520	15420	172
534	20230919	111800	306264950	15520	15520	15520	15520	0
535	20230919	111700	306264950	15520	15520	15520	15520	261
536	20230919	111600	302214230	15520	15520	15520	15520	103
537	20230919	111500	300615670	15520	15520	15520	15520	0
538	20230919	111400	300615670	15520	15520	15520	15520	0
539	20230919	111300	300615670	15520	15520	15520	15520	0
540	20230919	111200	300615670	15520	15520	15520	15520	0
541	20230919	111100	300615670	15520	15520	15520	15520	38
542	20230919	111000	300025910	15520	15520	15520	15520	0
543	20230919	110900	300025910	15520	15520	15520	15520	0
544	20230919	110800	300025910	15520	15520	15520	15520	0
545	20230919	110700	300025910	15520	15520	15520	15520	117
546	20230919	110600	298210070	15530	15560	15560	15530	6
547	20230919	110500	298116860	15580	15580	15580	15580	1
548	20230919	110400	298101280	15590	15590	15590	15590	10
549	20230919	110300	297945380	15590	15590	15590	15590	10
550	20230919	110200	297789480	15600	15600	15600	15600	30
551	20230919	110100	297321480	15590	15590	15590	15590	0
552	20230919	110000	297321480	15590	15590	15590	15590	10
553	20230919	105900	297165580	15560	15560	15560	15560	0
554	20230919	105800	297165580	15560	15560	15560	15560	0
555	20230919	105700	297165580	15560	15560	15560	15560	10
556	20230919	105600	297009980	15600	15600	15600	15600	0
557	20230919	105500	297009980	15600	15600	15600	15600	1
558	20230919	105400	296994380	15600	15600	15600	15600	0
559	20230919	105300	296994380	15600	15600	15600	15600	23
560	20230919	105200	296635580	15620	15620	15620	15620	0
561	20230919	105100	296635580	15620	15620	15620	15620	0
562	20230919	105000	296635580	15620	15620	15620	15620	0
563	20230919	104900	296635580	15620	15630	15630	15620	262
564	20230919	104800	292542980	15620	15620	15620	15620	490
565	20230919	104700	284889180	15620	15620	15620	15620	0
566	20230919	104600	284889180	15620	15620	15620	15620	6
567	20230919	104500	284795460	15620	15620	15620	15620	0
568	20230919	104400	284795460	15620	15620	15620	15620	0
569	20230919	104300	284795460	15620	15620	15620	15620	0
570	20230919	104200	284795460	15620	15620	15620	15620	0
571	20230919	104100	284795460	15620	15620	15620	15620	100
572	20230919	104000	283233460	15620	15620	15620	15620	0
573	20230919	103900	283233460	15620	15660	15660	15620	21
574	20230919	103800	282905100	15730	15730	15730	15730	0
575	20230919	103700	282905100	15730	15730	15730	15730	0
576	20230919	103600	282905100	15730	15730	15730	15730	0
577	20230919	103500	282905100	15730	15730	15730	15730	1
578	20230919	103400	282889370	15760	15760	15760	15760	0
579	20230919	103300	282889370	15760	15760	15760	15760	0
580	20230919	103200	282889370	15760	15760	15760	15760	0
581	20230919	103100	282889370	15760	15750	15760	15750	16
582	20230919	103000	282637220	15770	15770	15770	15770	0
583	20230919	102900	282637220	15770	15770	15770	15770	0
584	20230919	102800	282637220	15770	15770	15770	15770	0
585	20230919	102700	282637220	15770	15770	15770	15770	0
586	20230919	102600	282637220	15770	15770	15770	15770	0
587	20230919	102500	282637220	15770	15770	15770	15770	0
588	20230919	102400	282637220	15770	15770	15770	15770	0
589	20230919	102300	282637220	15770	15770	15770	15770	0
590	20230919	102200	282637220	15770	15770	15770	15770	0
591	20230919	102100	282637220	15770	15770	15770	15770	0
592	20230919	102000	282637220	15770	15770	15770	15770	0
593	20230919	101900	282637220	15770	15770	15770	15770	0
594	20230919	101800	282637220	15770	15770	15770	15770	0
595	20230919	101700	282637220	15770	15770	15770	15770	0
596	20230919	101600	282637220	15770	15770	15770	15770	0
597	20230919	101500	282637220	15770	15770	15770	15770	2
598	20230919	101400	282605680	15780	15780	15780	15780	0
599	20230919	101300	282605680	15780	15780	15780	15780	0
600	20230919	101200	282605680	15780	15780	15780	15780	0
601	20230919	101100	282605680	15780	15780	15780	15780	0
602	20230919	101000	282605680	15780	15780	15780	15780	0
603	20230919	100900	282605680	15780	15780	15780	15780	0
604	20230919	100800	282605680	15780	15780	15780	15780	0
605	20230919	100700	282605680	15780	15780	15780	15780	17
606	20230919	100600	282337420	15690	15690	15690	15690	0
607	20230919	100500	282337420	15690	15690	15690	15690	0
608	20230919	100400	282337420	15690	15690	15690	15690	171
609	20230919	100300	279654430	15690	15690	15690	15690	134
610	20230919	100200	277551970	15790	15790	15790	15790	0
611	20230919	100100	277551970	15790	15790	15790	15790	37
612	20230919	100000	276967740	15790	15790	15790	15790	0
613	20230919	095900	276967740	15790	15790	15790	15790	1
614	20230919	095800	276951950	15790	15790	15790	15790	0
615	20230919	095700	276951950	15790	15790	15790	15790	0
616	20230919	095600	276951950	15790	15790	15790	15790	0
617	20230919	095500	276951950	15790	15790	15790	15790	2
618	20230919	095400	276920370	15790	15790	15790	15790	0
619	20230919	095300	276920370	15790	15790	15790	15790	0
620	20230919	095200	276920370	15790	15790	15790	15790	0
621	20230919	095100	276920370	15790	15790	15790	15790	0
622	20230919	095000	276920370	15790	15790	15790	15790	0
623	20230919	094900	276920370	15790	15790	15790	15790	0
624	20230919	094800	276920370	15790	15790	15790	15790	0
625	20230919	094700	276920370	15790	15790	15790	15790	0
626	20230919	094600	276920370	15790	15790	15790	15790	0
627	20230919	094500	276920370	15790	15790	15790	15790	1
628	20230919	094400	276904580	15800	15800	15800	15800	0
629	20230919	094300	276904580	15800	15800	15800	15800	0
630	20230919	094200	276904580	15800	15800	15800	15800	0
631	20230919	094100	276904580	15800	15820	15820	15800	72
632	20230919	094000	275765580	15880	15880	15880	15880	0
633	20230919	093900	275765580	15880	15880	15880	15880	0
634	20230919	093800	275765580	15880	15880	15880	15880	3
635	20230919	093700	275717940	15880	15880	15880	15880	1
636	20230919	093600	275702060	15820	15820	15820	15820	1
637	20230919	093500	275686240	15800	15810	15810	15800	2
638	20230919	093400	275654630	15820	15820	15820	15820	9
639	20230919	093300	275512250	15820	15970	15970	15820	51
640	20230919	093200	274705280	15810	15810	15810	15810	4
641	20230919	093100	274642040	15930	15940	15980	15930	1968
642	20230919	093000	243291080	15930	15930	15930	15930	52
643	20230919	092900	242462720	15880	15880	15880	15880	0
644	20230919	092800	242462720	15880	15900	15900	15870	173
645	20230919	092700	239715360	15990	15990	15990	15990	0
646	20230919	092600	239715360	15990	15990	15990	15990	0
647	20230919	092500	239715360	15990	15990	15990	15990	0
648	20230919	092400	239715360	15990	15990	15990	15980	29
649	20230919	092300	239251690	15990	15870	15990	15870	100
650	20230919	092200	237662290	15870	15990	16000	15870	128
651	20230919	092100	235614830	15870	15870	15870	15870	100
652	20230919	092000	234027830	15870	15870	15870	15870	0
653	20230919	091900	234027830	15870	15990	16030	15870	2993
654	20230919	091800	186172840	16000	16000	16000	16000	0
655	20230919	091700	186172840	16000	16000	16000	16000	50
656	20230919	091600	185372840	15980	16040	16040	15980	332
657	20230919	091500	180054460	16040	16070	16070	16040	456
658	20230919	091400	172740190	15980	15900	15990	15900	549
659	20230919	091300	163973420	15900	15870	15900	15870	682
660	20230919	091200	153139620	15800	15660	15800	15660	2870
661	20230919	091100	107858450	15640	15630	15640	15630	118
662	20230919	091000	106013790	15630	15630	15630	15630	498
663	20230919	090900	98230050	15640	15630	15640	15630	2419
664	20230919	090800	60421070	15640	15640	15640	15630	41
665	20230919	090700	59780100	15640	15630	15640	15630	56
666	20230919	090600	58904790	15640	15630	15640	15630	284
667	20230919	090500	54465860	15630	15630	15630	15630	0
668	20230919	090400	54465860	15630	15520	15630	15520	86
669	20230919	090300	53130400	15640	15640	15640	15640	0
670	20230919	090200	53130400	15640	15530	15670	15530	3134
671	20230919	090100	4117460	15530	15530	15530	15530	0
672	20230919	090000	4117460	15530	15530	15540	15530	265