KissMeData/013580/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185300	164355180	14990	14990	14990	14990	91
3	20230905	185200	164355180	14990	14990	14990	14990	0
4	20230905	185100	164355180	14990	14990	14990	14990	0
5	20230905	185000	164355180	14990	14990	14990	14990	0
6	20230905	184900	164355180	14990	14990	14990	14990	0
7	20230905	184800	164355180	14990	14990	14990	14990	0
8	20230905	184700	164355180	14990	14990	14990	14990	0
9	20230905	184600	164355180	14990	14990	14990	14990	0
10	20230905	184500	164355180	14990	14990	14990	14990	0
11	20230905	184400	164355180	14990	14990	14990	14990	0
12	20230905	184300	164355180	14990	14990	14990	14990	0
13	20230905	184200	164355180	14990	14990	14990	14990	0
14	20230905	184100	164355180	14990	14990	14990	14990	0
15	20230905	184000	164355180	14990	14990	14990	14990	0
16	20230905	183900	164355180	14990	14990	14990	14990	0
17	20230905	183800	164355180	14990	14990	14990	14990	0
18	20230905	183700	164355180	14990	14990	14990	14990	0
19	20230905	183600	164355180	14990	14990	14990	14990	0
20	20230905	183500	164355180	14990	14990	14990	14990	0
21	20230905	183400	164355180	14990	14990	14990	14990	0
22	20230905	183300	164355180	14990	14990	14990	14990	0
23	20230905	183200	164355180	14990	14990	14990	14990	0
24	20230905	183100	164355180	14990	14990	14990	14990	0
25	20230905	183000	164355180	14990	14990	14990	14990	0
26	20230905	182900	164355180	14990	14990	14990	14990	0
27	20230905	182800	164355180	14990	14990	14990	14990	0
28	20230905	182700	164355180	14990	14990	14990	14990	0
29	20230905	182600	164355180	14990	14990	14990	14990	0
30	20230905	182500	164355180	14990	14990	14990	14990	0
31	20230905	182400	164355180	14990	14990	14990	14990	0
32	20230905	182300	164355180	14990	14990	14990	14990	91
33	20230905	182200	164355180	14990	14990	14990	14990	0
34	20230905	182100	164355180	14990	14990	14990	14990	0
35	20230905	182000	164355180	14990	14990	14990	14990	0
36	20230905	181900	164355180	14990	14990	14990	14990	0
37	20230905	181800	164355180	14990	14990	14990	14990	0
38	20230905	181700	164355180	14990	14990	14990	14990	0
39	20230905	181600	164355180	14990	14990	14990	14990	0
40	20230905	181500	164355180	14990	14990	14990	14990	0
41	20230905	181400	164355180	14990	14990	14990	14990	0
42	20230905	181300	164355180	14990	14990	14990	14990	0
43	20230905	181200	164355180	14990	14990	14990	14990	0
44	20230905	181100	164355180	14990	14990	14990	14990	0
45	20230905	181000	164355180	14990	14990	14990	14990	0
46	20230905	180900	164355180	14990	14990	14990	14990	0
47	20230905	180800	164355180	14990	14990	14990	14990	0
48	20230905	180700	164355180	14990	14990	14990	14990	0
49	20230905	180600	164355180	14990	14990	14990	14990	0
50	20230905	180500	164355180	14990	14990	14990	14990	0
51	20230905	180400	164355180	14990	14990	14990	14990	0
52	20230905	180300	164355180	14990	14990	14990	14990	0
53	20230905	180200	164355180	14990	14990	14990	14990	0
54	20230905	180100	164355180	14990	14990	14990	14990	0
55	20230905	180000	164355180	14990	14990	14990	14990	0
56	20230905	175900	164355180	14990	14990	14990	14990	0
57	20230905	175800	164355180	14990	14990	14990	14990	0
58	20230905	175700	164355180	14990	14990	14990	14990	0
59	20230905	175600	164355180	14990	14990	14990	14990	0
60	20230905	175500	164355180	14990	14990	14990	14990	0
61	20230905	175400	164355180	14990	14990	14990	14990	0
62	20230905	175300	164355180	14990	14990	14990	14990	91
63	20230905	175200	164355180	14990	14990	14990	14990	0
64	20230905	175100	164355180	14990	14990	14990	14990	0
65	20230905	175000	164355180	14990	14990	14990	14990	0
66	20230905	174900	164355180	14990	14990	14990	14990	0
67	20230905	174800	164355180	14990	14990	14990	14990	0
68	20230905	174700	164355180	14990	14990	14990	14990	0
69	20230905	174600	164355180	14990	14990	14990	14990	0
70	20230905	174500	164355180	14990	14990	14990	14990	0
71	20230905	174400	164355180	14990	14990	14990	14990	0
72	20230905	174300	164355180	14990	14990	14990	14990	0
73	20230905	174200	164355180	14990	14990	14990	14990	0
74	20230905	174100	164355180	14990	14990	14990	14990	0
75	20230905	174000	164355180	14990	14990	14990	14990	0
76	20230905	173900	164355180	14990	14990	14990	14990	0
77	20230905	173800	164355180	14990	14990	14990	14990	0
78	20230905	173700	164355180	14990	14990	14990	14990	0
79	20230905	173600	164355180	14990	14990	14990	14990	0
80	20230905	173500	164355180	14990	14990	14990	14990	0
81	20230905	173400	164355180	14990	14990	14990	14990	0
82	20230905	173300	164355180	14990	14990	14990	14990	0
83	20230905	173200	164355180	14990	14990	14990	14990	0
84	20230905	173100	164355180	14990	14990	14990	14990	0
85	20230905	173000	164355180	14990	14990	14990	14990	0
86	20230905	172900	164355180	14990	14990	14990	14990	0
87	20230905	172800	164355180	14990	14990	14990	14990	0
88	20230905	172700	164355180	14990	14990	14990	14990	0
89	20230905	172600	164355180	14990	14990	14990	14990	0
90	20230905	172500	164355180	14990	14990	14990	14990	0
91	20230905	172400	164355180	14990	14990	14990	14990	0
92	20230905	172300	164355180	14990	14990	14990	14990	91
93	20230905	172200	164355180	14990	14990	14990	14990	0
94	20230905	172100	164355180	14990	14990	14990	14990	0
95	20230905	172000	164355180	14990	14990	14990	14990	0
96	20230905	171900	164355180	14990	14990	14990	14990	0
97	20230905	171800	164355180	14990	14990	14990	14990	0
98	20230905	171700	164355180	14990	14990	14990	14990	0
99	20230905	171600	164355180	14990	14990	14990	14990	0
100	20230905	171500	164355180	14990	14990	14990	14990	0
101	20230905	171400	164355180	14990	14990	14990	14990	0
102	20230905	171300	164355180	14990	14990	14990	14990	0
103	20230905	171200	164355180	14990	14990	14990	14990	0
104	20230905	171100	164355180	14990	14990	14990	14990	0
105	20230905	171000	164355180	14990	14990	14990	14990	0
106	20230905	170900	164355180	14990	14990	14990	14990	0
107	20230905	170800	164355180	14990	14990	14990	14990	0
108	20230905	170700	164355180	14990	14990	14990	14990	0
109	20230905	170600	164355180	14990	14990	14990	14990	0
110	20230905	170500	164355180	14990	14990	14990	14990	0
111	20230905	170400	164355180	14990	14990	14990	14990	0
112	20230905	170300	164355180	14990	14990	14990	14990	0
113	20230905	170200	164355180	14990	14990	14990	14990	0
114	20230905	170100	164355180	14990	14990	14990	14990	0
115	20230905	170000	164355180	14990	14990	14990	14990	0
116	20230905	165900	164355180	14990	14990	14990	14990	0
117	20230905	165800	164355180	14990	14990	14990	14990	0
118	20230905	165700	164355180	14990	14990	14990	14990	0
119	20230905	165600	164355180	14990	14990	14990	14990	0
120	20230905	165500	164355180	14990	14990	14990	14990	0
121	20230905	165400	164355180	14990	14990	14990	14990	0
122	20230905	165300	164355180	14990	14990	14990	14990	91
123	20230905	165200	164355180	14990	14990	14990	14990	0
124	20230905	165100	164355180	14990	14990	14990	14990	0
125	20230905	165000	164355180	14990	14990	14990	14990	0
126	20230905	164900	164355180	14990	14990	14990	14990	0
127	20230905	164800	164355180	14990	14990	14990	14990	0
128	20230905	164700	164355180	14990	14990	14990	14990	0
129	20230905	164600	164355180	14990	14990	14990	14990	0
130	20230905	164500	164355180	14990	14990	14990	14990	0
131	20230905	164400	164355180	14990	14990	14990	14990	0
132	20230905	164300	164355180	14990	14990	14990	14990	0
133	20230905	164200	164355180	14990	14990	14990	14990	0
134	20230905	164100	164355180	14990	14990	14990	14990	0
135	20230905	164000	164355180	14990	14990	14990	14990	0
136	20230905	163900	164355180	14990	14990	14990	14990	0
137	20230905	163800	164355180	14990	14990	14990	14990	0
138	20230905	163700	164355180	14990	14990	14990	14990	0
139	20230905	163600	164355180	14990	14990	14990	14990	0
140	20230905	163500	164355180	14990	14990	14990	14990	0
141	20230905	163400	164355180	14990	14990	14990	14990	0
142	20230905	163300	164355180	14990	14990	14990	14990	0
143	20230905	163200	164355180	14990	14990	14990	14990	0
144	20230905	163100	164355180	14990	14990	14990	14990	0
145	20230905	163000	164355180	14990	14990	14990	14990	0
146	20230905	162900	164355180	14990	14990	14990	14990	0
147	20230905	162800	164355180	14990	14990	14990	14990	0
148	20230905	162700	164355180	14990	14990	14990	14990	0
149	20230905	162600	164355180	14990	14990	14990	14990	0
150	20230905	162500	164355180	14990	14990	14990	14990	0
151	20230905	162400	164355180	14990	14990	14990	14990	0
152	20230905	162300	164355180	14990	14990	14990	14990	91
153	20230905	162200	164355180	14990	14990	14990	14990	0
154	20230905	162100	164355180	14990	14990	14990	14990	0
155	20230905	162000	164355180	14990	14990	14990	14990	0
156	20230905	161900	164355180	14990	14990	14990	14990	0
157	20230905	161800	164355180	14990	14990	14990	14990	0
158	20230905	161700	164355180	14990	14990	14990	14990	0
159	20230905	161600	164355180	14990	14990	14990	14990	0
160	20230905	161500	164355180	14990	14990	14990	14990	0
161	20230905	161400	164355180	14990	14990	14990	14990	0
162	20230905	161300	164355180	14990	14990	14990	14990	0
163	20230905	161200	164355180	14990	14990	14990	14990	0
164	20230905	161100	164355180	14990	14990	14990	14990	0
165	20230905	161000	164355180	14990	14990	14990	14990	0
166	20230905	160900	164355180	14990	14990	14990	14990	0
167	20230905	160800	164355180	14990	14990	14990	14990	0
168	20230905	160700	164355180	14990	14990	14990	14990	0
169	20230905	160600	164355180	14990	14990	14990	14990	0
170	20230905	160500	164355180	14990	14990	14990	14990	0
171	20230905	160400	164355180	14990	14990	14990	14990	0
172	20230905	160300	164355180	14990	14990	14990	14990	0
173	20230905	160200	164355180	14990	14990	14990	14990	0
174	20230905	160100	164355180	14990	14990	14990	14990	0
175	20230905	160000	164355180	14990	14990	14990	14990	0
176	20230905	155900	164355180	14990	14990	14990	14990	0
177	20230905	155800	164355180	14990	14990	14990	14990	0
178	20230905	155700	164355180	14990	14990	14990	14990	0
179	20230905	155600	164355180	14990	14990	14990	14990	0
180	20230905	155500	164355180	14990	14990	14990	14990	0
181	20230905	155400	164355180	14990	14990	14990	14990	0
182	20230905	155300	164355180	14990	14990	14990	14990	91
183	20230905	155200	164355180	14990	14990	14990	14990	0
184	20230905	155100	164355180	14990	14990	14990	14990	0
185	20230905	155000	164355180	14990	14990	14990	14990	0
186	20230905	154900	164355180	14990	14990	14990	14990	0
187	20230905	154800	164355180	14990	14990	14990	14990	0
188	20230905	154700	164355180	14990	14990	14990	14990	0
189	20230905	154600	164355180	14990	14990	14990	14990	0
190	20230905	154500	164355180	14990	14990	14990	14990	0
191	20230905	154400	164355180	14990	14990	14990	14990	0
192	20230905	154300	164355180	14990	14990	14990	14990	0
193	20230905	154200	164355180	14990	14990	14990	14990	0
194	20230905	154100	164355180	14990	14990	14990	14990	0
195	20230905	154000	164355180	14990	14990	14990	14990	0
196	20230905	153900	164355180	14990	14990	14990	14990	0
197	20230905	153800	164355180	14990	14990	14990	14990	0
198	20230905	153700	164355180	14990	14990	14990	14990	0
199	20230905	153600	164355180	14990	14990	14990	14990	0
200	20230905	153500	164355180	14990	14990	14990	14990	0
201	20230905	153400	164355180	14990	14990	14990	14990	0
202	20230905	153300	164355180	14990	14990	14990	14990	0
203	20230905	153200	164355180	14990	14990	14990	14990	0
204	20230905	153100	164355180	14990	14990	14990	14990	0
205	20230905	153000	164355180	14990	14990	14990	14990	91
206	20230905	152900	162991090	14990	14990	14990	14990	0
207	20230905	152800	162991090	14990	14990	14990	14990	0
208	20230905	152700	162991090	14990	14990	14990	14990	0
209	20230905	152600	162991090	14990	14990	14990	14990	0
210	20230905	152500	162991090	14990	14990	14990	14990	0
211	20230905	152400	162991090	14990	14990	14990	14990	0
212	20230905	152300	162991090	14990	14990	14990	14990	0
213	20230905	152200	162991090	14990	14990	14990	14990	0
214	20230905	152100	162991090	14990	14990	14990	14990	0
215	20230905	152000	162991090	14990	14990	14990	14990	0
216	20230905	151900	162991090	14990	14990	14990	14990	23
217	20230905	151800	162646320	14990	14990	14990	14990	0
218	20230905	151700	162646320	14990	14980	14990	14980	201
219	20230905	151600	159635330	14980	14980	14980	14980	0
220	20230905	151500	159635330	14980	14980	14980	14930	12
221	20230905	151400	159455620	14970	14970	14970	14970	0
222	20230905	151300	159455620	14970	14970	14970	14970	200
223	20230905	151200	156461620	14970	14970	14970	14970	0
224	20230905	151100	156461620	14970	14970	14970	14970	1
225	20230905	151000	156446650	14960	14960	14960	14960	0
226	20230905	150900	156446650	14960	14960	14960	14960	119
227	20230905	150800	154666410	14960	14960	14960	14960	0
228	20230905	150700	154666410	14960	14960	14960	14960	1
229	20230905	150600	154651450	14960	14960	14960	14960	0
230	20230905	150500	154651450	14960	14960	14960	14960	0
231	20230905	150400	154651450	14960	14960	14960	14960	1
232	20230905	150300	154636490	14960	14960	14960	14960	0
233	20230905	150200	154636490	14960	14960	14960	14960	0
234	20230905	150100	154636490	14960	14960	14960	14960	0
235	20230905	150000	154636490	14960	14950	14960	14950	120
236	20230905	145900	152842480	14930	14930	14930	14930	0
237	20230905	145800	152842480	14930	14930	14930	14930	17
238	20230905	145700	152588670	14940	14950	14950	14940	12
239	20230905	145600	152409380	14940	14940	14940	14940	60
240	20230905	145500	151512980	14950	14950	14950	14950	0
241	20230905	145400	151512980	14950	14950	14950	14950	0
242	20230905	145300	151512980	14950	14950	14950	14950	1
243	20230905	145200	151498030	14950	14950	14950	14950	0
244	20230905	145100	151498030	14950	14950	14950	14950	0
245	20230905	145000	151498030	14950	14950	14950	14950	1
246	20230905	144900	151483080	14910	14920	14920	14910	150
247	20230905	144800	149245620	14950	14950	14950	14950	0
248	20230905	144700	149245620	14950	14950	14950	14950	1
249	20230905	144600	149230670	14950	14950	14950	14950	1
250	20230905	144500	149215720	14950	14950	14950	14950	0
251	20230905	144400	149215720	14950	14950	14950	14950	0
252	20230905	144300	149215720	14950	14950	14950	14950	0
253	20230905	144200	149215720	14950	14950	14950	14950	1
254	20230905	144100	149200770	14950	14950	14950	14950	0
255	20230905	144000	149200770	14950	14950	14950	14950	2
256	20230905	143900	149170870	14950	14950	14950	14950	2
257	20230905	143800	149140970	14950	14950	14950	14950	1
258	20230905	143700	149126020	14950	14950	14950	14950	0
259	20230905	143600	149126020	14950	14950	14950	14950	0
260	20230905	143500	149126020	14950	14950	14950	14930	159
261	20230905	143400	146750570	14960	14960	14960	14960	0
262	20230905	143300	146750570	14960	14960	14960	14960	0
263	20230905	143200	146750570	14960	14960	14960	14960	1
264	20230905	143100	146735610	14960	14960	14960	14960	0
265	20230905	143000	146735610	14960	14960	14960	14960	0
266	20230905	142900	146735610	14960	14960	14960	14960	0
267	20230905	142800	146735610	14960	14960	14960	14960	3
268	20230905	142700	146690730	14960	14960	14960	14960	0
269	20230905	142600	146690730	14960	14960	14960	14960	0
270	20230905	142500	146690730	14960	14960	14960	14960	1
271	20230905	142400	146675770	14960	14960	14960	14960	0
272	20230905	142300	146675770	14960	14960	14960	14960	1
273	20230905	142200	146660810	14960	14960	14960	14960	155
274	20230905	142100	144342010	14920	14970	14970	14920	4
275	20230905	142000	144282280	14970	14970	14970	14970	0
276	20230905	141900	144282280	14970	14970	14970	14970	0
277	20230905	141800	144282280	14970	14970	14970	14970	0
278	20230905	141700	144282280	14970	14920	14970	14920	11
279	20230905	141600	144118110	14950	14950	14950	14950	79
280	20230905	141500	142937060	14950	14950	14950	14950	5
281	20230905	141400	142862310	14950	14940	14950	14940	2
282	20230905	141300	142832420	14940	14940	14940	14940	1
283	20230905	141200	142817480	14940	14940	14940	14940	38
284	20230905	141100	142249760	14940	14960	14960	14940	86
285	20230905	141000	140963360	14960	14960	14960	14960	2
286	20230905	140900	140933440	14920	14920	14920	14920	0
287	20230905	140800	140933440	14920	14920	14920	14920	2
288	20230905	140700	140903600	14960	14960	14960	14960	1
289	20230905	140600	140888640	14930	14950	14950	14930	56
290	20230905	140500	140052120	14970	14970	14970	14970	0
291	20230905	140400	140052120	14970	14970	14970	14970	0
292	20230905	140300	140052120	14970	14970	14970	14970	1
293	20230905	140200	140037150	14970	14970	14970	14970	0
294	20230905	140100	140037150	14970	14970	14970	14970	0
295	20230905	140000	140037150	14970	14970	14970	14970	50
296	20230905	135900	139288650	14950	14960	14970	14950	96
297	20230905	135800	137853400	14980	14980	14980	14980	0
298	20230905	135700	137853400	14980	14980	14980	14980	0
299	20230905	135600	137853400	14980	14980	14980	14980	1
300	20230905	135500	137838420	14960	14960	14960	14960	0
301	20230905	135400	137838420	14960	14960	14960	14960	0
302	20230905	135300	137838420	14960	14960	14960	14960	100
303	20230905	135200	136342420	14970	14980	15000	14970	16
304	20230905	135100	136102860	14970	14970	14970	14970	0
305	20230905	135000	136102860	14970	14970	14970	14970	0
306	20230905	134900	136102860	14970	15000	15000	14970	10
307	20230905	134800	135953080	15000	15000	15000	15000	0
308	20230905	134700	135953080	15000	15000	15000	15000	0
309	20230905	134600	135953080	15000	15000	15000	15000	0
310	20230905	134500	135953080	15000	15000	15000	15000	3
311	20230905	134400	135908080	14990	14990	14990	14990	0
312	20230905	134300	135908080	14990	14990	14990	14990	0
313	20230905	134200	135908080	14990	14970	14990	14970	63
314	20230905	134100	134963970	14970	14970	14970	14970	1
315	20230905	134000	134949000	14970	14970	14970	14970	0
316	20230905	133900	134949000	14970	14970	14970	14970	0
317	20230905	133800	134949000	14970	14970	14970	14970	1
318	20230905	133700	134934030	14970	14970	14970	14970	0
319	20230905	133600	134934030	14970	14970	14970	14970	0
320	20230905	133500	134934030	14970	14970	14970	14970	1
321	20230905	133400	134919060	14970	14970	14970	14970	1
322	20230905	133300	134904090	14970	14970	14970	14970	1
323	20230905	133200	134889120	14970	14970	14970	14970	0
324	20230905	133100	134889120	14970	14970	14970	14970	1
325	20230905	133000	134874150	14970	14970	14970	14970	5
326	20230905	132900	134799300	14970	14970	14970	14970	0
327	20230905	132800	134799300	14970	14970	14970	14970	0
328	20230905	132700	134799300	14970	14970	14970	14970	1
329	20230905	132600	134784330	14970	14970	14970	14970	0
330	20230905	132500	134784330	14970	14970	14970	14970	0
331	20230905	132400	134784330	14970	14970	14970	14970	1
332	20230905	132300	134769360	14970	14970	14970	14970	1
333	20230905	132200	134754390	14970	14970	14970	14970	0
334	20230905	132100	134754390	14970	14950	14970	14950	698
335	20230905	132000	124313350	14920	14920	14920	14920	237
336	20230905	131900	120777310	14920	14920	14920	14920	0
337	20230905	131800	120777310	14920	14920	14920	14920	0
338	20230905	131700	120777310	14920	14920	14920	14920	0
339	20230905	131600	120777310	14920	14920	14920	14920	1
340	20230905	131500	120762390	14920	14920	14920	14920	2
341	20230905	131400	120732550	14920	14920	14920	14920	0
342	20230905	131300	120732550	14920	14920	14920	14920	3
343	20230905	131200	120687790	14920	14920	14920	14920	0
344	20230905	131100	120687790	14920	14920	14920	14920	0
345	20230905	131000	120687790	14920	14920	14920	14920	0
346	20230905	130900	120687790	14920	14920	14920	14920	1
347	20230905	130800	120672870	14880	14880	14880	14880	0
348	20230905	130700	120672870	14880	14880	14880	14880	0
349	20230905	130600	120672870	14880	14880	14880	14880	20
350	20230905	130500	120375270	14860	14860	14860	14860	0
351	20230905	130400	120375270	14860	14860	14860	14860	0
352	20230905	130300	120375270	14860	14860	14860	14860	61
353	20230905	130200	119468810	14860	14910	14910	14860	1271
354	20230905	130100	100524610	14920	14920	14920	14920	28
355	20230905	130000	100106850	14920	14920	14920	14920	6
356	20230905	125900	100017330	14950	14950	14950	14950	1
357	20230905	125800	100002380	14950	14910	14950	14910	208
358	20230905	125700	96901060	14910	14910	14910	14910	0
359	20230905	125600	96901060	14910	14920	14920	14910	133
360	20230905	125500	94916760	14920	14950	14950	14920	403
361	20230905	125400	88903970	14930	14930	14930	14930	0
362	20230905	125300	88903970	14930	14930	14930	14930	210
363	20230905	125200	85768670	14930	14940	14940	14930	701
364	20230905	125100	75299260	14960	14970	14970	14950	565
365	20230905	125000	66850070	14970	14970	14970	14970	324
366	20230905	124900	61999790	14980	14980	14980	14980	1
367	20230905	124800	61984810	14980	15000	15000	14980	107
368	20230905	124700	60381870	15000	15000	15000	15000	0
369	20230905	124600	60381870	15000	15000	15000	15000	0
370	20230905	124500	60381870	15000	15000	15000	15000	20
371	20230905	124400	60081870	15030	15030	15030	15030	1
372	20230905	124300	60066840	15030	15030	15030	15030	0
373	20230905	124200	60066840	15030	15030	15030	15030	0
374	20230905	124100	60066840	15030	15030	15030	15030	1
375	20230905	124000	60051810	15030	15030	15030	15030	0
376	20230905	123900	60051810	15030	15030	15030	15030	0
377	20230905	123800	60051810	15030	15030	15030	15030	0
378	20230905	123700	60051810	15030	15030	15030	15030	1
379	20230905	123600	60036780	15030	15030	15030	15030	0
380	20230905	123500	60036780	15030	15030	15030	15030	0
381	20230905	123400	60036780	15030	15030	15030	15030	0
382	20230905	123300	60036780	15030	15000	15030	15000	8
383	20230905	123200	59916750	15000	15000	15000	15000	0
384	20230905	123100	59916750	15000	15000	15000	15000	12
385	20230905	123000	59736750	15030	15030	15030	15030	1
386	20230905	122900	59721720	15000	15000	15000	15000	0
387	20230905	122800	59721720	15000	15000	15000	15000	0
388	20230905	122700	59721720	15000	15000	15000	15000	6
389	20230905	122600	59631720	15000	15000	15000	15000	3
390	20230905	122500	59586720	15000	15000	15000	15000	0
391	20230905	122400	59586720	15000	15000	15000	15000	20
392	20230905	122300	59286720	15000	15000	15000	15000	1
393	20230905	122200	59271720	14980	14980	14980	14980	149
394	20230905	122100	57039700	15000	14980	15000	14980	56
395	20230905	122000	56200700	14980	14980	14980	14980	0
396	20230905	121900	56200700	14980	14990	14990	14980	11
397	20230905	121800	56035860	15000	15000	15000	15000	0
398	20230905	121700	56035860	15000	15000	15000	15000	1
399	20230905	121600	56020860	15000	15000	15000	15000	0
400	20230905	121500	56020860	15000	15000	15000	14990	3
401	20230905	121400	55975870	15000	15000	15000	15000	0
402	20230905	121300	55975870	15000	15000	15000	15000	0
403	20230905	121200	55975870	15000	15000	15000	15000	1
404	20230905	121100	55960870	15000	15000	15000	15000	0
405	20230905	121000	55960870	15000	15000	15000	15000	44
406	20230905	120900	55300870	15060	15060	15060	15060	0
407	20230905	120800	55300870	15060	15060	15060	15060	2
408	20230905	120700	55270750	15060	15060	15060	15060	0
409	20230905	120600	55270750	15060	15060	15060	15060	0
410	20230905	120500	55270750	15060	15060	15060	15060	1
411	20230905	120400	55255690	15060	15060	15060	15060	0
412	20230905	120300	55255690	15060	15060	15060	15060	2
413	20230905	120200	55225570	15060	15060	15060	15060	0
414	20230905	120100	55225570	15060	15060	15060	15060	1
415	20230905	120000	55210510	15060	15060	15060	15060	0
416	20230905	115900	55210510	15060	15060	15060	15060	0
417	20230905	115800	55210510	15060	15060	15060	15060	1
418	20230905	115700	55195450	15050	15050	15050	15050	0
419	20230905	115600	55195450	15050	15050	15050	15050	0
420	20230905	115500	55195450	15050	15050	15050	15050	0
421	20230905	115400	55195450	15050	15050	15050	15050	1
422	20230905	115300	55180400	15050	15050	15050	15050	0
423	20230905	115200	55180400	15050	15050	15050	15050	0
424	20230905	115100	55180400	15050	15050	15050	15050	0
425	20230905	115000	55180400	15050	15050	15050	15050	1
426	20230905	114900	55165350	15050	15050	15050	15050	1
427	20230905	114800	55150300	15050	15050	15050	15050	0
428	20230905	114700	55150300	15050	15050	15050	15050	1
429	20230905	114600	55135250	15050	15050	15050	15050	0
430	20230905	114500	55135250	15050	15050	15050	15050	0
431	20230905	114400	55135250	15050	15050	15050	15050	12
432	20230905	114300	54954650	15050	15030	15050	15030	191
433	20230905	114200	52083280	15030	15030	15030	15030	1
434	20230905	114100	52068250	15030	15030	15030	15030	1
435	20230905	114000	52053220	15030	15030	15030	15030	0
436	20230905	113900	52053220	15030	15030	15030	15030	0
437	20230905	113800	52053220	15030	15030	15030	15030	0
438	20230905	113700	52053220	15030	15030	15030	15030	1
439	20230905	113600	52038190	14980	14980	14980	14980	0
440	20230905	113500	52038190	14980	14980	14980	14980	0
441	20230905	113400	52038190	14980	14980	14980	14980	0
442	20230905	113300	52038190	14980	14980	14980	14980	2
443	20230905	113200	52008230	14990	14990	14990	14990	123
444	20230905	113100	50164460	14990	14990	14990	14990	0
445	20230905	113000	50164460	14990	14990	14990	14990	0
446	20230905	112900	50164460	14990	14990	14990	14990	0
447	20230905	112800	50164460	14990	14990	14990	14990	0
448	20230905	112700	50164460	14990	15010	15010	14990	389
449	20230905	112600	44330360	15020	15020	15020	15020	0
450	20230905	112500	44330360	15020	15020	15020	15020	0
451	20230905	112400	44330360	15020	15020	15020	15020	0
452	20230905	112300	44330360	15020	15020	15020	15020	0
453	20230905	112200	44330360	15020	15020	15020	15020	0
454	20230905	112100	44330360	15020	15020	15020	15020	0
455	20230905	112000	44330360	15020	15020	15020	15020	46
456	20230905	111900	43639440	15020	15020	15020	15020	0
457	20230905	111800	43639440	15020	15020	15020	15020	172
458	20230905	111700	41056000	15010	15010	15010	15010	0
459	20230905	111600	41056000	15010	15010	15010	15010	140
460	20230905	111500	38954600	15020	15020	15020	15020	0
461	20230905	111400	38954600	15020	15020	15020	15020	0
462	20230905	111300	38954600	15020	15020	15020	15020	0
463	20230905	111200	38954600	15020	15020	15020	15020	0
464	20230905	111100	38954600	15020	15020	15020	15020	0
465	20230905	111000	38954600	15020	15020	15020	15020	0
466	20230905	110900	38954600	15020	15020	15020	15020	0
467	20230905	110800	38954600	15020	15020	15020	15020	0
468	20230905	110700	38954600	15020	15020	15020	15020	0
469	20230905	110600	38954600	15020	15030	15030	15020	104
470	20230905	110500	37392320	15030	15030	15030	15030	0
471	20230905	110400	37392320	15030	15030	15030	15030	0
472	20230905	110300	37392320	15030	15030	15030	15030	0
473	20230905	110200	37392320	15030	15030	15030	15030	2
474	20230905	110100	37362260	15020	15020	15020	15020	0
475	20230905	110000	37362260	15020	15020	15020	15020	36
476	20230905	105900	36821540	15020	15020	15020	15020	0
477	20230905	105800	36821540	15020	15020	15020	15020	0
478	20230905	105700	36821540	15020	15020	15020	15020	27
479	20230905	105600	36416000	15020	15020	15020	15020	1
480	20230905	105500	36400980	15020	15020	15020	15020	1
481	20230905	105400	36385960	15030	15030	15030	15030	0
482	20230905	105300	36385960	15030	15040	15040	15030	22
483	20230905	105200	36055290	15040	15040	15040	15040	0
484	20230905	105100	36055290	15040	15040	15040	15040	25
485	20230905	105000	35679290	15050	15050	15050	15050	0
486	20230905	104900	35679290	15050	15050	15050	15050	0
487	20230905	104800	35679290	15050	15050	15050	15050	0
488	20230905	104700	35679290	15050	15050	15050	15050	13
489	20230905	104600	35483640	15050	15050	15050	15050	0
490	20230905	104500	35483640	15050	15050	15050	15050	0
491	20230905	104400	35483640	15050	15050	15050	15050	0
492	20230905	104300	35483640	15050	15050	15050	15050	7
493	20230905	104200	35378290	15040	15040	15040	15040	0
494	20230905	104100	35378290	15040	15040	15040	15040	0
495	20230905	104000	35378290	15040	15040	15040	15040	0
496	20230905	103900	35378290	15040	15040	15040	15040	0
497	20230905	103800	35378290	15040	15040	15040	15040	0
498	20230905	103700	35378290	15040	15040	15040	15040	0
499	20230905	103600	35378290	15040	15040	15040	15040	0
500	20230905	103500	35378290	15040	15040	15040	15040	0
501	20230905	103400	35378290	15040	15040	15040	15040	64
502	20230905	103300	34415730	15040	15040	15040	15040	36
503	20230905	103200	33874290	15040	15040	15040	15040	0
504	20230905	103100	33874290	15040	15040	15040	15040	0
505	20230905	103000	33874290	15040	15040	15040	15040	0
506	20230905	102900	33874290	15040	15040	15040	15040	0
507	20230905	102800	33874290	15040	15040	15040	15040	0
508	20230905	102700	33874290	15040	15040	15040	15040	0
509	20230905	102600	33874290	15040	15040	15040	15040	0
510	20230905	102500	33874290	15040	15040	15040	15040	0
511	20230905	102400	33874290	15040	15040	15040	15040	1
512	20230905	102300	33859250	15040	15040	15040	15040	0
513	20230905	102200	33859250	15040	15040	15040	15040	0
514	20230905	102100	33859250	15040	15040	15040	15040	0
515	20230905	102000	33859250	15040	15040	15040	15040	0
516	20230905	101900	33859250	15040	15040	15040	15040	1
517	20230905	101800	33844210	15040	15040	15040	15040	0
518	20230905	101700	33844210	15040	15040	15040	15040	1
519	20230905	101600	33829170	15040	15040	15040	15040	1
520	20230905	101500	33814130	15040	15040	15040	15040	0
521	20230905	101400	33814130	15040	15040	15040	15040	1
522	20230905	101300	33799090	15040	15040	15040	15040	1
523	20230905	101200	33784050	15040	15040	15040	15040	0
524	20230905	101100	33784050	15040	15040	15040	15040	0
525	20230905	101000	33784050	15040	15040	15040	15040	0
526	20230905	100900	33784050	15040	15040	15040	15040	0
527	20230905	100800	33784050	15040	15040	15040	15040	1
528	20230905	100700	33769010	15040	15040	15040	15040	0
529	20230905	100600	33769010	15040	15040	15040	15040	0
530	20230905	100500	33769010	15040	15040	15040	15040	0
531	20230905	100400	33769010	15040	15040	15040	15040	0
532	20230905	100300	33769010	15040	15040	15040	15040	1
533	20230905	100200	33753970	15010	15010	15010	15000	39
534	20230905	100100	33168770	15000	15000	15000	15000	0
535	20230905	100000	33168770	15000	15000	15000	15000	0
536	20230905	095900	33168770	15000	15000	15000	15000	0
537	20230905	095800	33168770	15000	15000	15000	15000	0
538	20230905	095700	33168770	15000	15000	15000	15000	0
539	20230905	095600	33168770	15000	15000	15000	15000	0
540	20230905	095500	33168770	15000	15010	15010	15000	80
541	20230905	095400	31968290	15050	15050	15050	15050	0
542	20230905	095300	31968290	15050	15050	15050	15050	0
543	20230905	095200	31968290	15050	15050	15050	15050	0
544	20230905	095100	31968290	15050	15000	15050	15000	144
545	20230905	095000	29807940	15000	15000	15000	15000	163
546	20230905	094900	27362940	15000	15000	15000	15000	0
547	20230905	094800	27362940	15000	15000	15000	15000	0
548	20230905	094700	27362940	15000	15000	15000	15000	0
549	20230905	094600	27362940	15000	15000	15000	15000	0
550	20230905	094500	27362940	15000	15000	15000	15000	0
551	20230905	094400	27362940	15000	15000	15000	15000	1
552	20230905	094300	27347940	15000	15030	15030	15000	155
553	20230905	094200	25020760	15050	15050	15050	15050	0
554	20230905	094100	25020760	15050	15050	15050	15050	16
555	20230905	094000	24779960	15070	15070	15070	15070	0
556	20230905	093900	24779960	15070	15070	15070	15070	0
557	20230905	093800	24779960	15070	15070	15070	15070	1
558	20230905	093700	24764890	15060	15060	15060	15060	0
559	20230905	093600	24764890	15060	15080	15080	15060	50
560	20230905	093500	24011670	15070	15070	15070	15070	0
561	20230905	093400	24011670	15070	15070	15070	15070	0
562	20230905	093300	24011670	15070	15070	15070	15070	0
563	20230905	093200	24011670	15070	15070	15070	15070	0
564	20230905	093100	24011670	15070	15070	15070	15070	7
565	20230905	093000	23906180	15070	15070	15070	15070	18
566	20230905	092900	23634920	15070	15070	15070	15070	0
567	20230905	092800	23634920	15070	15070	15070	15070	0
568	20230905	092700	23634920	15070	15080	15080	15070	45
569	20230905	092600	22956550	15080	15080	15080	15080	3
570	20230905	092500	22911310	15090	15110	15110	15090	141
571	20230905	092400	20782490	15110	15120	15120	15110	35
572	20230905	092300	20253620	15150	15150	15150	15150	0
573	20230905	092200	20253620	15150	15150	15150	15150	0
574	20230905	092100	20253620	15150	15150	15150	15150	0
575	20230905	092000	20253620	15150	15150	15150	15150	0
576	20230905	091900	20253620	15150	15140	15150	15140	10
577	20230905	091800	20102160	15150	15150	15150	15150	0
578	20230905	091700	20102160	15150	15150	15150	15150	1
579	20230905	091600	20087010	15150	15150	15150	15150	3
580	20230905	091500	20041560	15150	15150	15150	15150	0
581	20230905	091400	20041560	15150	15150	15150	15150	0
582	20230905	091300	20041560	15150	15150	15150	15150	10
583	20230905	091200	19890060	15160	15160	15160	15160	0
584	20230905	091100	19890060	15160	15160	15160	15160	0
585	20230905	091000	19890060	15160	15160	15160	15160	162
586	20230905	090900	17434140	15170	15170	15170	15170	1
587	20230905	090800	17418970	15170	15120	15170	15120	14
588	20230905	090700	17206750	15110	15100	15110	15100	3
589	20230905	090600	17161440	15100	15100	15100	15100	10
590	20230905	090500	17010440	15090	15090	15090	15090	0
591	20230905	090400	17010440	15090	15060	15090	15060	419
592	20230905	090300	10696010	15050	15070	15070	15050	62
593	20230905	090200	9762270	15000	15030	15030	15000	300
594	20230905	090100	5258350	15070	15070	15070	15070	0
595	20230905	090000	5258350	15070	15020	15070	15020	350