KissMeData/217330/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201500	226306580	15650	15650	15650	15650	1207
3	20230918	201400	226306580	15650	15650	15650	15650	0
4	20230918	201300	226306580	15650	15650	15650	15650	0
5	20230918	201200	226306580	15650	15650	15650	15650	0
6	20230918	201100	226306580	15650	15650	15650	15650	0
7	20230918	201000	226306580	15650	15650	15650	15650	0
8	20230918	200900	226306580	15650	15650	15650	15650	0
9	20230918	200800	226306580	15650	15650	15650	15650	0
10	20230918	200700	226306580	15650	15650	15650	15650	0
11	20230918	200600	226306580	15650	15650	15650	15650	0
12	20230918	200500	226306580	15650	15650	15650	15650	0
13	20230918	200400	226306580	15650	15650	15650	15650	0
14	20230918	200300	226306580	15650	15650	15650	15650	0
15	20230918	200200	226306580	15650	15650	15650	15650	0
16	20230918	200100	226306580	15650	15650	15650	15650	0
17	20230918	200000	226306580	15650	15650	15650	15650	0
18	20230918	195900	226306580	15650	15650	15650	15650	0
19	20230918	195800	226306580	15650	15650	15650	15650	0
20	20230918	195700	226306580	15650	15650	15650	15650	0
21	20230918	195600	226306580	15650	15650	15650	15650	0
22	20230918	195500	226306580	15650	15650	15650	15650	0
23	20230918	195400	226306580	15650	15650	15650	15650	0
24	20230918	195300	226306580	15650	15650	15650	15650	0
25	20230918	195200	226306580	15650	15650	15650	15650	0
26	20230918	195100	226306580	15650	15650	15650	15650	0
27	20230918	195000	226306580	15650	15650	15650	15650	0
28	20230918	194900	226306580	15650	15650	15650	15650	0
29	20230918	194800	226306580	15650	15650	15650	15650	0
30	20230918	194700	226306580	15650	15650	15650	15650	0
31	20230918	194600	226306580	15650	15650	15650	15650	0
32	20230918	194500	226306580	15650	15650	15650	15650	1207
33	20230918	194400	226306580	15650	15650	15650	15650	0
34	20230918	194300	226306580	15650	15650	15650	15650	0
35	20230918	194200	226306580	15650	15650	15650	15650	0
36	20230918	194100	226306580	15650	15650	15650	15650	0
37	20230918	194000	226306580	15650	15650	15650	15650	0
38	20230918	193900	226306580	15650	15650	15650	15650	0
39	20230918	193800	226306580	15650	15650	15650	15650	0
40	20230918	193700	226306580	15650	15650	15650	15650	0
41	20230918	193600	226306580	15650	15650	15650	15650	0
42	20230918	193500	226306580	15650	15650	15650	15650	0
43	20230918	193400	226306580	15650	15650	15650	15650	0
44	20230918	193300	226306580	15650	15650	15650	15650	0
45	20230918	193200	226306580	15650	15650	15650	15650	0
46	20230918	193100	226306580	15650	15650	15650	15650	0
47	20230918	193000	226306580	15650	15650	15650	15650	0
48	20230918	192900	226306580	15650	15650	15650	15650	0
49	20230918	192800	226306580	15650	15650	15650	15650	0
50	20230918	192700	226306580	15650	15650	15650	15650	0
51	20230918	192600	226306580	15650	15650	15650	15650	0
52	20230918	192500	226306580	15650	15650	15650	15650	0
53	20230918	192400	226306580	15650	15650	15650	15650	0
54	20230918	192300	226306580	15650	15650	15650	15650	0
55	20230918	192200	226306580	15650	15650	15650	15650	0
56	20230918	192100	226306580	15650	15650	15650	15650	0
57	20230918	192000	226306580	15650	15650	15650	15650	0
58	20230918	191900	226306580	15650	15650	15650	15650	0
59	20230918	191800	226306580	15650	15650	15650	15650	0
60	20230918	191700	226306580	15650	15650	15650	15650	0
61	20230918	191600	226306580	15650	15650	15650	15650	0
62	20230918	191500	226306580	15650	15650	15650	15650	1207
63	20230918	191400	226306580	15650	15650	15650	15650	0
64	20230918	191300	226306580	15650	15650	15650	15650	0
65	20230918	191200	226306580	15650	15650	15650	15650	0
66	20230918	191100	226306580	15650	15650	15650	15650	0
67	20230918	191000	226306580	15650	15650	15650	15650	0
68	20230918	190900	226306580	15650	15650	15650	15650	0
69	20230918	190800	226306580	15650	15650	15650	15650	0
70	20230918	190700	226306580	15650	15650	15650	15650	0
71	20230918	190600	226306580	15650	15650	15650	15650	0
72	20230918	190500	226306580	15650	15650	15650	15650	0
73	20230918	190400	226306580	15650	15650	15650	15650	0
74	20230918	190300	226306580	15650	15650	15650	15650	0
75	20230918	190200	226306580	15650	15650	15650	15650	0
76	20230918	190100	226306580	15650	15650	15650	15650	0
77	20230918	190000	226306580	15650	15650	15650	15650	0
78	20230918	185900	226306580	15650	15650	15650	15650	0
79	20230918	185800	226306580	15650	15650	15650	15650	0
80	20230918	185700	226306580	15650	15650	15650	15650	0
81	20230918	185600	226306580	15650	15650	15650	15650	0
82	20230918	185500	226306580	15650	15650	15650	15650	0
83	20230918	185400	226306580	15650	15650	15650	15650	0
84	20230918	185300	226306580	15650	15650	15650	15650	0
85	20230918	185200	226306580	15650	15650	15650	15650	0
86	20230918	185100	226306580	15650	15650	15650	15650	0
87	20230918	185000	226306580	15650	15650	15650	15650	0
88	20230918	184900	226306580	15650	15650	15650	15650	0
89	20230918	184800	226306580	15650	15650	15650	15650	0
90	20230918	184700	226306580	15650	15650	15650	15650	0
91	20230918	184600	226306580	15650	15650	15650	15650	0
92	20230918	184500	226306580	15650	15650	15650	15650	1207
93	20230918	184400	226306580	15650	15650	15650	15650	0
94	20230918	184300	226306580	15650	15650	15650	15650	0
95	20230918	184200	226306580	15650	15650	15650	15650	0
96	20230918	184100	226306580	15650	15650	15650	15650	0
97	20230918	184000	226306580	15650	15650	15650	15650	0
98	20230918	183900	226306580	15650	15650	15650	15650	0
99	20230918	183800	226306580	15650	15650	15650	15650	0
100	20230918	183700	226306580	15650	15650	15650	15650	0
101	20230918	183600	226306580	15650	15650	15650	15650	0
102	20230918	183500	226306580	15650	15650	15650	15650	0
103	20230918	183400	226306580	15650	15650	15650	15650	0
104	20230918	183300	226306580	15650	15650	15650	15650	0
105	20230918	183200	226306580	15650	15650	15650	15650	0
106	20230918	183100	226306580	15650	15650	15650	15650	0
107	20230918	183000	226306580	15650	15650	15650	15650	0
108	20230918	182900	226306580	15650	15650	15650	15650	0
109	20230918	182800	226306580	15650	15650	15650	15650	0
110	20230918	182700	226306580	15650	15650	15650	15650	0
111	20230918	182600	226306580	15650	15650	15650	15650	0
112	20230918	182500	226306580	15650	15650	15650	15650	0
113	20230918	182400	226306580	15650	15650	15650	15650	0
114	20230918	182300	226306580	15650	15650	15650	15650	0
115	20230918	182200	226306580	15650	15650	15650	15650	0
116	20230918	182100	226306580	15650	15650	15650	15650	0
117	20230918	182000	226306580	15650	15650	15650	15650	0
118	20230918	181900	226306580	15650	15650	15650	15650	0
119	20230918	181800	226306580	15650	15650	15650	15650	0
120	20230918	181700	226306580	15650	15650	15650	15650	0
121	20230918	181600	226306580	15650	15650	15650	15650	0
122	20230918	181500	226306580	15650	15650	15650	15650	1207
123	20230918	181400	226306580	15650	15650	15650	15650	0
124	20230918	181300	226306580	15650	15650	15650	15650	0
125	20230918	181200	226306580	15650	15650	15650	15650	0
126	20230918	181100	226306580	15650	15650	15650	15650	0
127	20230918	181000	226306580	15650	15650	15650	15650	0
128	20230918	180900	226306580	15650	15650	15650	15650	0
129	20230918	180800	226306580	15650	15650	15650	15650	0
130	20230918	180700	226306580	15650	15650	15650	15650	0
131	20230918	180600	226306580	15650	15650	15650	15650	0
132	20230918	180500	226306580	15650	15650	15650	15650	0
133	20230918	180400	226306580	15650	15650	15650	15650	0
134	20230918	180300	226306580	15650	15650	15650	15650	0
135	20230918	180200	226306580	15650	15650	15650	15650	0
136	20230918	180100	226306580	15650	15650	15650	15650	0
137	20230918	180000	226306580	15650	15650	15650	15650	0
138	20230918	175900	226306580	15650	15650	15650	15650	0
139	20230918	175800	226306580	15650	15650	15650	15650	0
140	20230918	175700	226306580	15650	15650	15650	15650	0
141	20230918	175600	226306580	15650	15650	15650	15650	0
142	20230918	175500	226306580	15650	15650	15650	15650	0
143	20230918	175400	226306580	15650	15650	15650	15650	0
144	20230918	175300	226306580	15650	15650	15650	15650	0
145	20230918	175200	226306580	15650	15650	15650	15650	0
146	20230918	175100	226306580	15650	15650	15650	15650	0
147	20230918	175000	226306580	15650	15650	15650	15650	0
148	20230918	174900	226306580	15650	15650	15650	15650	0
149	20230918	174800	226306580	15650	15650	15650	15650	0
150	20230918	174700	226306580	15650	15650	15650	15650	0
151	20230918	174600	226306580	15650	15650	15650	15650	0
152	20230918	174500	226306580	15650	15650	15650	15650	1207
153	20230918	174400	226306580	15650	15650	15650	15650	0
154	20230918	174300	226306580	15650	15650	15650	15650	0
155	20230918	174200	226306580	15650	15650	15650	15650	0
156	20230918	174100	226306580	15650	15650	15650	15650	0
157	20230918	174000	226306580	15650	15650	15650	15650	0
158	20230918	173900	226306580	15650	15650	15650	15650	0
159	20230918	173800	226306580	15650	15650	15650	15650	0
160	20230918	173700	226306580	15650	15650	15650	15650	0
161	20230918	173600	226306580	15650	15650	15650	15650	0
162	20230918	173500	226306580	15650	15650	15650	15650	0
163	20230918	173400	226306580	15650	15650	15650	15650	0
164	20230918	173300	226306580	15650	15650	15650	15650	0
165	20230918	173200	226306580	15650	15650	15650	15650	0
166	20230918	173100	226306580	15650	15650	15650	15650	0
167	20230918	173000	226306580	15650	15650	15650	15650	0
168	20230918	172900	226306580	15650	15650	15650	15650	0
169	20230918	172800	226306580	15650	15650	15650	15650	0
170	20230918	172700	226306580	15650	15650	15650	15650	0
171	20230918	172600	226306580	15650	15650	15650	15650	0
172	20230918	172500	226306580	15650	15650	15650	15650	0
173	20230918	172400	226306580	15650	15650	15650	15650	0
174	20230918	172300	226306580	15650	15650	15650	15650	0
175	20230918	172200	226306580	15650	15650	15650	15650	0
176	20230918	172100	226306580	15650	15650	15650	15650	0
177	20230918	172000	226306580	15650	15650	15650	15650	0
178	20230918	171900	226306580	15650	15650	15650	15650	0
179	20230918	171800	226306580	15650	15650	15650	15650	0
180	20230918	171700	226306580	15650	15650	15650	15650	0
181	20230918	171600	226306580	15650	15650	15650	15650	0
182	20230918	171500	226306580	15650	15650	15650	15650	1207
183	20230918	171400	226306580	15650	15650	15650	15650	0
184	20230918	171300	226306580	15650	15650	15650	15650	0
185	20230918	171200	226306580	15650	15650	15650	15650	0
186	20230918	171100	226306580	15650	15650	15650	15650	0
187	20230918	171000	226306580	15650	15650	15650	15650	0
188	20230918	170900	226306580	15650	15650	15650	15650	0
189	20230918	170800	226306580	15650	15650	15650	15650	0
190	20230918	170700	226306580	15650	15650	15650	15650	0
191	20230918	170600	226306580	15650	15650	15650	15650	0
192	20230918	170500	226306580	15650	15650	15650	15650	0
193	20230918	170400	226306580	15650	15650	15650	15650	0
194	20230918	170300	226306580	15650	15650	15650	15650	0
195	20230918	170200	226306580	15650	15650	15650	15650	0
196	20230918	170100	226306580	15650	15650	15650	15650	0
197	20230918	170000	226306580	15650	15650	15650	15650	0
198	20230918	165900	226306580	15650	15650	15650	15650	0
199	20230918	165800	226306580	15650	15650	15650	15650	0
200	20230918	165700	226306580	15650	15650	15650	15650	0
201	20230918	165600	226306580	15650	15650	15650	15650	0
202	20230918	165500	226306580	15650	15650	15650	15650	0
203	20230918	165400	226306580	15650	15650	15650	15650	0
204	20230918	165300	226306580	15650	15650	15650	15650	0
205	20230918	165200	226306580	15650	15650	15650	15650	0
206	20230918	165100	226306580	15650	15650	15650	15650	0
207	20230918	165000	226306580	15650	15650	15650	15650	0
208	20230918	164900	226306580	15650	15650	15650	15650	0
209	20230918	164800	226306580	15650	15650	15650	15650	0
210	20230918	164700	226306580	15650	15650	15650	15650	0
211	20230918	164600	226306580	15650	15650	15650	15650	0
212	20230918	164500	226306580	15650	15650	15650	15650	1207
213	20230918	164400	226306580	15650	15650	15650	15650	0
214	20230918	164300	226306580	15650	15650	15650	15650	0
215	20230918	164200	226306580	15650	15650	15650	15650	0
216	20230918	164100	226306580	15650	15650	15650	15650	0
217	20230918	164000	226306580	15650	15650	15650	15650	0
218	20230918	163900	226306580	15650	15650	15650	15650	0
219	20230918	163800	226306580	15650	15650	15650	15650	0
220	20230918	163700	226306580	15650	15650	15650	15650	0
221	20230918	163600	226306580	15650	15650	15650	15650	0
222	20230918	163500	226306580	15650	15650	15650	15650	0
223	20230918	163400	226306580	15650	15650	15650	15650	0
224	20230918	163300	226306580	15650	15650	15650	15650	0
225	20230918	163200	226306580	15650	15650	15650	15650	0
226	20230918	163100	226306580	15650	15650	15650	15650	0
227	20230918	163000	226306580	15650	15650	15650	15650	0
228	20230918	162900	226306580	15650	15650	15650	15650	0
229	20230918	162800	226306580	15650	15650	15650	15650	0
230	20230918	162700	226306580	15650	15650	15650	15650	0
231	20230918	162600	226306580	15650	15650	15650	15650	0
232	20230918	162500	226306580	15650	15650	15650	15650	0
233	20230918	162400	226306580	15650	15650	15650	15650	0
234	20230918	162300	226306580	15650	15650	15650	15650	0
235	20230918	162200	226306580	15650	15650	15650	15650	0
236	20230918	162100	226306580	15650	15650	15650	15650	0
237	20230918	162000	226306580	15650	15650	15650	15650	0
238	20230918	161900	226306580	15650	15650	15650	15650	0
239	20230918	161800	226306580	15650	15650	15650	15650	0
240	20230918	161700	226306580	15650	15650	15650	15650	0
241	20230918	161600	226306580	15650	15650	15650	15650	0
242	20230918	161500	226306580	15650	15650	15650	15650	1207
243	20230918	161400	226306580	15650	15650	15650	15650	0
244	20230918	161300	226306580	15650	15650	15650	15650	0
245	20230918	161200	226306580	15650	15650	15650	15650	0
246	20230918	161100	226306580	15650	15650	15650	15650	0
247	20230918	161000	226306580	15650	15650	15650	15650	0
248	20230918	160900	226306580	15650	15650	15650	15650	0
249	20230918	160800	226306580	15650	15650	15650	15650	0
250	20230918	160700	226306580	15650	15650	15650	15650	0
251	20230918	160600	226306580	15650	15650	15650	15650	0
252	20230918	160500	226306580	15650	15650	15650	15650	0
253	20230918	160400	226306580	15650	15650	15650	15650	0
254	20230918	160300	226306580	15650	15650	15650	15650	0
255	20230918	160200	226306580	15650	15650	15650	15650	0
256	20230918	160100	226306580	15650	15650	15650	15650	0
257	20230918	160000	226306580	15650	15650	15650	15650	0
258	20230918	155900	226306580	15650	15650	15650	15650	0
259	20230918	155800	226306580	15650	15650	15650	15650	0
260	20230918	155700	226306580	15650	15650	15650	15650	0
261	20230918	155600	226306580	15650	15650	15650	15650	0
262	20230918	155500	226306580	15650	15650	15650	15650	0
263	20230918	155400	226306580	15650	15650	15650	15650	0
264	20230918	155300	226306580	15650	15650	15650	15650	0
265	20230918	155200	226306580	15650	15650	15650	15650	0
266	20230918	155100	226306580	15650	15650	15650	15650	0
267	20230918	155000	226306580	15650	15650	15650	15650	0
268	20230918	154900	226306580	15650	15650	15650	15650	0
269	20230918	154800	226306580	15650	15650	15650	15650	0
270	20230918	154700	226306580	15650	15650	15650	15650	0
271	20230918	154600	226306580	15650	15650	15650	15650	0
272	20230918	154500	226306580	15650	15650	15650	15650	1207
273	20230918	154400	226306580	15650	15650	15650	15650	0
274	20230918	154300	226306580	15650	15650	15650	15650	0
275	20230918	154200	226306580	15650	15650	15650	15650	0
276	20230918	154100	226306580	15650	15650	15650	15650	0
277	20230918	154000	226306580	15650	15650	15650	15650	0
278	20230918	153900	226306580	15650	15650	15650	15650	0
279	20230918	153800	226306580	15650	15650	15650	15650	0
280	20230918	153700	226306580	15650	15650	15650	15650	0
281	20230918	153600	226306580	15650	15650	15650	15650	0
282	20230918	153500	226306580	15650	15650	15650	15650	0
283	20230918	153400	226306580	15650	15650	15650	15650	0
284	20230918	153300	226306580	15650	15650	15650	15650	0
285	20230918	153200	226306580	15650	15650	15650	15650	0
286	20230918	153100	226306580	15650	15650	15650	15650	0
287	20230918	153000	226306580	15650	15650	15650	15650	1207
288	20230918	152900	207417030	15790	15790	15790	15790	0
289	20230918	152800	207417030	15790	15790	15790	15790	0
290	20230918	152700	207417030	15790	15790	15790	15790	0
291	20230918	152600	207417030	15790	15790	15790	15790	0
292	20230918	152500	207417030	15790	15790	15790	15790	0
293	20230918	152400	207417030	15790	15790	15790	15790	0
294	20230918	152300	207417030	15790	15790	15790	15790	0
295	20230918	152200	207417030	15790	15790	15790	15790	0
296	20230918	152100	207417030	15790	15790	15790	15790	0
297	20230918	152000	207417030	15790	15790	15790	15790	0
298	20230918	151900	207417030	15790	15890	15890	15790	11
299	20230918	151800	207243240	15840	15840	15840	15840	0
300	20230918	151700	207243240	15840	15840	15840	15840	10
301	20230918	151600	207084840	15840	15840	15840	15840	5
302	20230918	151500	207005640	15840	15840	15840	15840	1
303	20230918	151400	206989800	15850	15850	15850	15850	0
304	20230918	151300	206989800	15850	15850	15850	15850	0
305	20230918	151200	206989800	15850	15850	15850	15850	20
306	20230918	151100	206672800	15840	15840	15840	15840	0
307	20230918	151000	206672800	15840	15840	15840	15840	1
308	20230918	150900	206656960	15790	15790	15790	15790	4
309	20230918	150800	206593800	15820	15820	15820	15820	0
310	20230918	150700	206593800	15820	15820	15820	15820	0
311	20230918	150600	206593800	15820	15820	15820	15820	0
312	20230918	150500	206593800	15820	15820	15820	15820	0
313	20230918	150400	206593800	15820	15820	15820	15820	0
314	20230918	150300	206593800	15820	15820	15820	15820	0
315	20230918	150200	206593800	15820	15820	15820	15820	0
316	20230918	150100	206593800	15820	15820	15820	15820	100
317	20230918	150000	205011800	15840	15840	15840	15840	0
318	20230918	145900	205011800	15840	15840	15840	15840	0
319	20230918	145800	205011800	15840	15840	15840	15840	0
320	20230918	145700	205011800	15840	15840	15840	15840	0
321	20230918	145600	205011800	15840	15840	15840	15840	1
322	20230918	145500	204995960	15760	15760	15760	15760	0
323	20230918	145400	204995960	15760	15760	15760	15760	0
324	20230918	145300	204995960	15760	15760	15760	15760	0
325	20230918	145200	204995960	15760	15760	15760	15760	0
326	20230918	145100	204995960	15760	15760	15760	15760	0
327	20230918	145000	204995960	15760	15760	15760	15760	63
328	20230918	144900	204003080	15730	15730	15730	15730	0
329	20230918	144800	204003080	15730	15730	15730	15730	0
330	20230918	144700	204003080	15730	15730	15730	15730	0
331	20230918	144600	204003080	15730	15730	15730	15730	0
332	20230918	144500	204003080	15730	15730	15730	15730	0
333	20230918	144400	204003080	15730	15730	15730	15730	1
334	20230918	144300	203987350	15760	15760	15760	15760	0
335	20230918	144200	203987350	15760	15760	15760	15760	0
336	20230918	144100	203987350	15760	15760	15760	15760	0
337	20230918	144000	203987350	15760	15760	15760	15760	0
338	20230918	143900	203987350	15760	15760	15760	15760	0
339	20230918	143800	203987350	15760	15760	15760	15760	0
340	20230918	143700	203987350	15760	15760	15760	15760	30
341	20230918	143600	203514550	15930	15930	15930	15930	0
342	20230918	143500	203514550	15930	15930	15930	15930	0
343	20230918	143400	203514550	15930	15820	15930	15820	17
344	20230918	143300	203245380	15750	15750	15750	15750	0
345	20230918	143200	203245380	15750	15750	15750	15750	0
346	20230918	143100	203245380	15750	15750	15940	15750	96
347	20230918	143000	201731280	15780	15770	15780	15770	105
348	20230918	142900	200074880	15770	15770	15770	15770	2
349	20230918	142800	200043340	15770	15770	15770	15770	5
350	20230918	142700	199964490	15770	15770	15770	15770	0
351	20230918	142600	199964490	15770	15770	15770	15770	0
352	20230918	142500	199964490	15770	15760	15770	15760	10
353	20230918	142400	199806840	15700	15700	15700	15700	1
354	20230918	142300	199791140	15700	15700	15700	15700	0
355	20230918	142200	199791140	15700	15700	15700	15700	0
356	20230918	142100	199791140	15700	15700	15700	15700	0
357	20230918	142000	199791140	15700	15700	15700	15700	88
358	20230918	141900	198409540	15680	15680	15680	15680	360
359	20230918	141800	192764740	15660	15660	15660	15660	50
360	20230918	141700	191981740	15670	15680	15680	15670	150
361	20230918	141600	189630740	15660	15660	15660	15660	0
362	20230918	141500	189630740	15660	15660	15660	15660	134
363	20230918	141400	187532300	15660	15670	15670	15660	116
364	20230918	141300	185715040	15670	15670	15670	15670	0
365	20230918	141200	185715040	15670	15670	15670	15670	0
366	20230918	141100	185715040	15670	15690	15690	15670	22
367	20230918	141000	185370170	15700	15700	15700	15700	0
368	20230918	140900	185370170	15700	15700	15700	15700	0
369	20230918	140800	185370170	15700	15700	15700	15700	1
370	20230918	140700	185354470	15680	15680	15680	15670	32
371	20230918	140600	184852910	15700	15700	15700	15700	5
372	20230918	140500	184774410	15700	15700	15700	15700	0
373	20230918	140400	184774410	15700	15700	15700	15700	10
374	20230918	140300	184617410	15700	15700	15700	15700	3
375	20230918	140200	184570310	15710	15710	15710	15710	0
376	20230918	140100	184570310	15710	15710	15710	15710	0
377	20230918	140000	184570310	15710	15710	15710	15710	0
378	20230918	135900	184570310	15710	15710	15710	15710	0
379	20230918	135800	184570310	15710	15710	15710	15710	0
380	20230918	135700	184570310	15710	15710	15710	15710	0
381	20230918	135600	184570310	15710	15710	15710	15710	50
382	20230918	135500	183784810	15710	15710	15710	15710	33
383	20230918	135400	183266380	15600	15600	15600	15600	0
384	20230918	135300	183266380	15600	15600	15600	15600	0
385	20230918	135200	183266380	15600	15630	15630	15600	459
386	20230918	135100	176104630	15640	15650	15650	15640	220
387	20230918	135000	172663630	15690	15690	15690	15690	1
388	20230918	134900	172647940	15710	15710	15710	15710	0
389	20230918	134800	172647940	15710	15710	15710	15710	0
390	20230918	134700	172647940	15710	15700	15720	15700	636
391	20230918	134600	162656470	15700	15700	15700	15700	0
392	20230918	134500	162656470	15700	15700	15700	15700	200
393	20230918	134400	159516470	15600	15600	15600	15600	0
394	20230918	134300	159516470	15600	15600	15600	15600	0
395	20230918	134200	159516470	15600	15600	15600	15600	0
396	20230918	134100	159516470	15600	15600	15600	15600	0
397	20230918	134000	159516470	15600	15600	15600	15600	0
398	20230918	133900	159516470	15600	15600	15600	15600	0
399	20230918	133800	159516470	15600	15620	15620	15600	351
400	20230918	133700	154038380	15620	15620	15620	15620	0
401	20230918	133600	154038380	15620	15620	15620	15620	0
402	20230918	133500	154038380	15620	15620	15620	15620	0
403	20230918	133400	154038380	15620	15630	15630	15620	40
404	20230918	133300	153413510	15690	15690	15690	15690	20
405	20230918	133200	153099710	15630	15630	15630	15630	0
406	20230918	133100	153099710	15630	15630	15630	15630	28
407	20230918	133000	152662070	15630	15630	15630	15630	0
408	20230918	132900	152662070	15630	15630	15630	15630	0
409	20230918	132800	152662070	15630	15630	15630	15630	0
410	20230918	132700	152662070	15630	15630	15630	15630	0
411	20230918	132600	152662070	15630	15630	15630	15630	0
412	20230918	132500	152662070	15630	15630	15630	15630	2
413	20230918	132400	152630810	15630	15630	15630	15630	13
414	20230918	132300	152427620	15630	15630	15630	15630	39
415	20230918	132200	151818050	15630	15630	15630	15630	0
416	20230918	132100	151818050	15630	15630	15630	15630	0
417	20230918	132000	151818050	15630	15620	15630	15620	12
418	20230918	131900	151630510	15620	15640	15660	15610	275
419	20230918	131800	147332070	15650	15660	15660	15650	126
420	20230918	131700	145359850	15650	15650	15650	15650	0
421	20230918	131600	145359850	15650	15650	15650	15650	100
422	20230918	131500	143794850	15650	15650	15650	15650	0
423	20230918	131400	143794850	15650	15680	15680	15650	649
424	20230918	131300	133637900	15680	15760	15760	15680	1724
425	20230918	131200	106563020	15800	15800	15800	15800	0
426	20230918	131100	106563020	15800	15800	15800	15800	0
427	20230918	131000	106563020	15800	15800	15800	15800	4
428	20230918	130900	106499820	15810	15810	15810	15810	0
429	20230918	130800	106499820	15810	15810	15810	15810	0
430	20230918	130700	106499820	15810	15810	15810	15810	0
431	20230918	130600	106499820	15810	15810	15810	15810	0
432	20230918	130500	106499820	15810	15810	15810	15810	40
433	20230918	130400	105867420	15800	15800	15800	15800	498
434	20230918	130300	97999020	15800	15800	15800	15800	0
435	20230918	130200	97999020	15800	15800	15800	15800	0
436	20230918	130100	97999020	15800	15800	15800	15800	7
437	20230918	130000	97888420	15800	15800	15800	15800	0
438	20230918	125900	97888420	15800	15800	15800	15800	0
439	20230918	125800	97888420	15800	15800	15800	15800	0
440	20230918	125700	97888420	15800	15800	15800	15800	0
441	20230918	125600	97888420	15800	15800	15800	15800	0
442	20230918	125500	97888420	15800	15800	15800	15800	0
443	20230918	125400	97888420	15800	15800	15800	15800	0
444	20230918	125300	97888420	15800	15800	15800	15800	30
445	20230918	125200	97414420	15800	15800	15800	15800	0
446	20230918	125100	97414420	15800	15800	15800	15800	185
447	20230918	125000	94491420	15800	15800	15800	15800	0
448	20230918	124900	94491420	15800	15800	15800	15800	0
449	20230918	124800	94491420	15800	15800	15800	15800	9
450	20230918	124700	94349220	15790	15790	15790	15790	0
451	20230918	124600	94349220	15790	15790	15790	15790	30
452	20230918	124500	93875520	15830	15830	15830	15830	0
453	20230918	124400	93875520	15830	15830	15830	15830	0
454	20230918	124300	93875520	15830	15830	15830	15830	0
455	20230918	124200	93875520	15830	15830	15830	15830	0
456	20230918	124100	93875520	15830	15830	15830	15830	0
457	20230918	124000	93875520	15830	15750	15830	15730	528
458	20230918	123900	85562650	15720	15800	15800	15720	481
459	20230918	123800	77990870	15800	15840	15840	15800	900
460	20230918	123700	63764780	15830	15880	15880	15830	500
461	20230918	123600	55836090	15880	15880	15880	15880	0
462	20230918	123500	55836090	15880	15960	15960	15880	500
463	20230918	123400	47887360	15970	15970	15970	15970	0
464	20230918	123300	47887360	15970	15970	15970	15970	0
465	20230918	123200	47887360	15970	15970	15970	15970	0
466	20230918	123100	47887360	15970	15970	15970	15970	0
467	20230918	123000	47887360	15970	15970	15970	15970	0
468	20230918	122900	47887360	15970	15970	15970	15970	0
469	20230918	122800	47887360	15970	15970	15970	15970	0
470	20230918	122700	47887360	15970	15970	15970	15970	0
471	20230918	122600	47887360	15970	15970	15970	15970	0
472	20230918	122500	47887360	15970	15970	15970	15970	0
473	20230918	122400	47887360	15970	15970	15970	15970	0
474	20230918	122300	47887360	15970	15970	15970	15970	0
475	20230918	122200	47887360	15970	15970	15970	15970	0
476	20230918	122100	47887360	15970	15970	15970	15970	0
477	20230918	122000	47887360	15970	15970	15970	15970	0
478	20230918	121900	47887360	15970	15970	15970	15970	0
479	20230918	121800	47887360	15970	15970	15970	15970	0
480	20230918	121700	47887360	15970	15970	15970	15970	0
481	20230918	121600	47887360	15970	15970	15970	15970	0
482	20230918	121500	47887360	15970	15970	15970	15970	0
483	20230918	121400	47887360	15970	15970	15970	15970	0
484	20230918	121300	47887360	15970	15970	15970	15970	0
485	20230918	121200	47887360	15970	15970	15970	15970	0
486	20230918	121100	47887360	15970	15970	15970	15970	0
487	20230918	121000	47887360	15970	15970	15970	15970	0
488	20230918	120900	47887360	15970	15970	15970	15970	0
489	20230918	120800	47887360	15970	15970	15970	15970	0
490	20230918	120700	47887360	15970	15970	15970	15970	0
491	20230918	120600	47887360	15970	15970	15970	15970	0
492	20230918	120500	47887360	15970	15970	15970	15970	0
493	20230918	120400	47887360	15970	15970	15970	15970	0
494	20230918	120300	47887360	15970	15970	15970	15970	0
495	20230918	120200	47887360	15970	15970	15970	15970	0
496	20230918	120100	47887360	15970	15970	15970	15970	1
497	20230918	120000	47871390	15990	15990	15990	15990	9
498	20230918	115900	47727480	16000	16000	16000	16000	0
499	20230918	115800	47727480	16000	16000	16000	16000	0
500	20230918	115700	47727480	16000	16000	16000	16000	0
501	20230918	115600	47727480	16000	16000	16000	16000	0
502	20230918	115500	47727480	16000	16000	16000	16000	0
503	20230918	115400	47727480	16000	16000	16000	16000	0
504	20230918	115300	47727480	16000	16000	16000	16000	0
505	20230918	115200	47727480	16000	16000	16000	16000	0
506	20230918	115100	47727480	16000	16000	16000	16000	0
507	20230918	115000	47727480	16000	16000	16000	16000	0
508	20230918	114900	47727480	16000	16000	16000	16000	0
509	20230918	114800	47727480	16000	16000	16000	16000	0
510	20230918	114700	47727480	16000	16000	16000	16000	0
511	20230918	114600	47727480	16000	16000	16000	16000	0
512	20230918	114500	47727480	16000	15980	16000	15980	500
513	20230918	114400	39728590	15990	15990	15990	15990	0
514	20230918	114300	39728590	15990	15990	15990	15990	0
515	20230918	114200	39728590	15990	15990	15990	15990	0
516	20230918	114100	39728590	15990	15990	15990	15990	0
517	20230918	114000	39728590	15990	15990	15990	15990	0
518	20230918	113900	39728590	15990	15990	15990	15990	0
519	20230918	113800	39728590	15990	15990	15990	15990	0
520	20230918	113700	39728590	15990	15990	15990	15990	0
521	20230918	113600	39728590	15990	15990	15990	15990	0
522	20230918	113500	39728590	15990	15990	15990	15990	0
523	20230918	113400	39728590	15990	15990	15990	15990	0
524	20230918	113300	39728590	15990	15990	15990	15990	0
525	20230918	113200	39728590	15990	15990	15990	15990	0
526	20230918	113100	39728590	15990	15990	15990	15990	0
527	20230918	113000	39728590	15990	15990	15990	15990	0
528	20230918	112900	39728590	15990	15990	15990	15990	0
529	20230918	112800	39728590	15990	15980	15990	15980	160
530	20230918	112700	37170410	15920	15920	15920	15920	0
531	20230918	112600	37170410	15920	15920	15920	15920	0
532	20230918	112500	37170410	15920	15980	15990	15910	992
533	20230918	112400	21333680	15980	15980	15980	15980	0
534	20230918	112300	21333680	15980	15980	15980	15980	0
535	20230918	112200	21333680	15980	15980	15980	15980	0
536	20230918	112100	21333680	15980	15980	15980	15980	0
537	20230918	112000	21333680	15980	15980	15980	15980	0
538	20230918	111900	21333680	15980	15980	15980	15980	0
539	20230918	111800	21333680	15980	15980	15980	15980	0
540	20230918	111700	21333680	15980	15980	15980	15980	0
541	20230918	111600	21333680	15980	15980	15980	15980	0
542	20230918	111500	21333680	15980	15980	15980	15980	0
543	20230918	111400	21333680	15980	15980	15980	15980	0
544	20230918	111300	21333680	15980	15980	15980	15980	0
545	20230918	111200	21333680	15980	15980	15980	15980	0
546	20230918	111100	21333680	15980	15980	15980	15980	0
547	20230918	111000	21333680	15980	15980	15980	15980	1
548	20230918	110900	21317700	15990	15990	15990	15990	0
549	20230918	110800	21317700	15990	15990	15990	15990	0
550	20230918	110700	21317700	15990	15990	15990	15990	0
551	20230918	110600	21317700	15990	15990	15990	15990	0
552	20230918	110500	21317700	15990	15990	15990	15990	0
553	20230918	110400	21317700	15990	15990	15990	15990	0
554	20230918	110300	21317700	15990	15980	15990	15980	34
555	20230918	110200	20774240	15980	15980	15980	15980	0
556	20230918	110100	20774240	15980	15980	15980	15980	0
557	20230918	110000	20774240	15980	15980	15980	15980	40
558	20230918	105900	20135040	15920	15920	15920	15920	0
559	20230918	105800	20135040	15920	15920	15920	15920	0
560	20230918	105700	20135040	15920	15920	15920	15920	0
561	20230918	105600	20135040	15920	15920	15920	15920	0
562	20230918	105500	20135040	15920	15920	15920	15920	0
563	20230918	105400	20135040	15920	15920	15920	15920	0
564	20230918	105300	20135040	15920	15920	15920	15920	0
565	20230918	105200	20135040	15920	15920	15920	15920	0
566	20230918	105100	20135040	15920	15920	15920	15920	0
567	20230918	105000	20135040	15920	15920	15920	15920	0
568	20230918	104900	20135040	15920	15920	15920	15920	0
569	20230918	104800	20135040	15920	15920	15920	15920	0
570	20230918	104700	20135040	15920	15920	15920	15920	0
571	20230918	104600	20135040	15920	15920	15920	15920	0
572	20230918	104500	20135040	15920	15920	15920	15920	0
573	20230918	104400	20135040	15920	15920	15920	15920	0
574	20230918	104300	20135040	15920	15920	15920	15920	0
575	20230918	104200	20135040	15920	15920	15920	15920	0
576	20230918	104100	20135040	15920	15920	15920	15920	0
577	20230918	104000	20135040	15920	15920	15920	15920	0
578	20230918	103900	20135040	15920	15920	15920	15920	0
579	20230918	103800	20135040	15920	15920	15920	15920	0
580	20230918	103700	20135040	15920	15920	15920	15920	0
581	20230918	103600	20135040	15920	15920	15920	15920	0
582	20230918	103500	20135040	15920	15920	15920	15920	0
583	20230918	103400	20135040	15920	15920	15920	15920	0
584	20230918	103300	20135040	15920	15920	15920	15920	0
585	20230918	103200	20135040	15920	15920	15920	15920	0
586	20230918	103100	20135040	15920	15920	15920	15920	2
587	20230918	103000	20103200	15910	15910	15910	15910	51
588	20230918	102900	19291790	15910	15910	15920	15910	236
589	20230918	102800	15536030	15910	15940	15940	15910	254
590	20230918	102700	11490200	15950	15950	15950	15950	61
591	20230918	102600	10517250	15960	15960	15960	15960	0
592	20230918	102500	10517250	15960	15960	15960	15960	22
593	20230918	102400	10166130	15970	15970	15970	15970	0
594	20230918	102300	10166130	15970	15970	15970	15970	0
595	20230918	102200	10166130	15970	15970	15970	15970	0
596	20230918	102100	10166130	15970	15970	15970	15970	8
597	20230918	102000	10038370	15970	15970	15970	15970	0
598	20230918	101900	10038370	15970	15970	15970	15970	0
599	20230918	101800	10038370	15970	15970	15970	15970	0
600	20230918	101700	10038370	15970	15970	15970	15970	0
601	20230918	101600	10038370	15970	15970	15970	15970	0
602	20230918	101500	10038370	15970	15970	15970	15970	0
603	20230918	101400	10038370	15970	15970	15970	15970	0
604	20230918	101300	10038370	15970	15960	15970	15960	7
605	20230918	101200	9926630	15960	15960	15960	15960	0
606	20230918	101100	9926630	15960	15960	15960	15960	0
607	20230918	101000	9926630	15960	15960	15960	15960	0
608	20230918	100900	9926630	15960	15960	15960	15960	0
609	20230918	100800	9926630	15960	15960	15960	15960	0
610	20230918	100700	9926630	15960	15960	15960	15960	3
611	20230918	100600	9878750	15960	15960	15960	15960	0
612	20230918	100500	9878750	15960	15970	15970	15960	63
613	20230918	100400	8873260	15970	15970	15970	15970	0
614	20230918	100300	8873260	15970	15970	15970	15970	2
615	20230918	100200	8841320	15980	15980	15980	15980	0
616	20230918	100100	8841320	15980	15980	15980	15980	0
617	20230918	100000	8841320	15980	15980	15980	15980	3
618	20230918	095900	8793380	15970	15970	15970	15970	0
619	20230918	095800	8793380	15970	15970	15970	15970	0
620	20230918	095700	8793380	15970	15970	15970	15970	0
621	20230918	095600	8793380	15970	15970	15970	15970	0
622	20230918	095500	8793380	15970	15970	15970	15970	0
623	20230918	095400	8793380	15970	15970	15970	15970	0
624	20230918	095300	8793380	15970	15970	15970	15970	0
625	20230918	095200	8793380	15970	15970	15970	15970	0
626	20230918	095100	8793380	15970	15970	15970	15970	0
627	20230918	095000	8793380	15970	15970	15970	15970	0
628	20230918	094900	8793380	15970	15970	15970	15970	0
629	20230918	094800	8793380	15970	15970	15970	15970	0
630	20230918	094700	8793380	15970	15970	15970	15970	0
631	20230918	094600	8793380	15970	15980	15980	15970	52
632	20230918	094500	7962520	16010	16010	16010	16010	0
633	20230918	094400	7962520	16010	16010	16010	16010	0
634	20230918	094300	7962520	16010	16010	16010	16010	0
635	20230918	094200	7962520	16010	16010	16010	16010	0
636	20230918	094100	7962520	16010	16010	16010	16010	0
637	20230918	094000	7962520	16010	16010	16010	16010	0
638	20230918	093900	7962520	16010	16010	16010	16010	0
639	20230918	093800	7962520	16010	16010	16010	16010	0
640	20230918	093700	7962520	16010	16010	16010	16010	1
641	20230918	093600	7946510	16010	16010	16010	16010	0
642	20230918	093500	7946510	16010	16010	16010	16010	0
643	20230918	093400	7946510	16010	16000	16010	15970	32
644	20230918	093300	7434920	16000	16000	16000	16000	0
645	20230918	093200	7434920	16000	16000	16000	16000	4
646	20230918	093100	7370920	16000	16000	16000	16000	1
647	20230918	093000	7354920	15970	15970	15970	15970	0
648	20230918	092900	7354920	15970	15970	15970	15970	0
649	20230918	092800	7354920	15970	15970	15970	15970	0
650	20230918	092700	7354920	15970	15980	16010	15970	11
651	20230918	092600	7179120	16010	15970	16010	15970	6
652	20230918	092500	7083220	16010	16010	16010	16010	0
653	20230918	092400	7083220	16010	16010	16010	16010	0
654	20230918	092300	7083220	16010	16000	16010	16000	62
655	20230918	092200	6090610	16010	16010	16010	16010	0
656	20230918	092100	6090610	16010	16010	16010	16010	0
657	20230918	092000	6090610	16010	16010	16010	16010	0
658	20230918	091900	6090610	16010	16010	16010	16010	0
659	20230918	091800	6090610	16010	16010	16010	16010	0
660	20230918	091700	6090610	16010	16010	16010	16010	0
661	20230918	091600	6090610	16010	16010	16010	16010	0
662	20230918	091500	6090610	16010	16010	16010	16010	0
663	20230918	091400	6090610	16010	16010	16010	16010	0
664	20230918	091300	6090610	16010	16010	16010	16010	0
665	20230918	091200	6090610	16010	16010	16010	16010	0
666	20230918	091100	6090610	16010	16010	16010	16010	0
667	20230918	091000	6090610	16010	16010	16010	16010	0
668	20230918	090900	6090610	16010	16010	16010	16010	0
669	20230918	090800	6090610	16010	16010	16010	16010	0
670	20230918	090700	6090610	16010	16000	16010	16000	54
671	20230918	090600	5226270	15900	15900	15900	15900	20
672	20230918	090500	4908270	15900	15890	15900	15890	4
673	20230918	090400	4844680	15800	15880	15880	15800	200
674	20230918	090300	1683540	15880	15880	15880	15880	0
675	20230918	090200	1683540	15880	15880	15880	15880	0
676	20230918	090100	1683540	15880	15890	15890	15870	92
677	20230918	090000	222590	15890	15900	15900	15890	14