KissMeData/226320/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201500	485539470	15560	15560	15560	15560	862
3	20230919	201400	485539470	15560	15560	15560	15560	0
4	20230919	201300	485539470	15560	15560	15560	15560	0
5	20230919	201200	485539470	15560	15560	15560	15560	0
6	20230919	201100	485539470	15560	15560	15560	15560	0
7	20230919	201000	485539470	15560	15560	15560	15560	0
8	20230919	200900	485539470	15560	15560	15560	15560	0
9	20230919	200800	485539470	15560	15560	15560	15560	0
10	20230919	200700	485539470	15560	15560	15560	15560	0
11	20230919	200600	485539470	15560	15560	15560	15560	0
12	20230919	200500	485539470	15560	15560	15560	15560	0
13	20230919	200400	485539470	15560	15560	15560	15560	0
14	20230919	200300	485539470	15560	15560	15560	15560	0
15	20230919	200200	485539470	15560	15560	15560	15560	0
16	20230919	200100	485539470	15560	15560	15560	15560	0
17	20230919	200000	485539470	15560	15560	15560	15560	0
18	20230919	195900	485539470	15560	15560	15560	15560	0
19	20230919	195800	485539470	15560	15560	15560	15560	0
20	20230919	195700	485539470	15560	15560	15560	15560	0
21	20230919	195600	485539470	15560	15560	15560	15560	0
22	20230919	195500	485539470	15560	15560	15560	15560	0
23	20230919	195400	485539470	15560	15560	15560	15560	0
24	20230919	195300	485539470	15560	15560	15560	15560	0
25	20230919	195200	485539470	15560	15560	15560	15560	0
26	20230919	195100	485539470	15560	15560	15560	15560	0
27	20230919	195000	485539470	15560	15560	15560	15560	0
28	20230919	194900	485539470	15560	15560	15560	15560	0
29	20230919	194800	485539470	15560	15560	15560	15560	0
30	20230919	194700	485539470	15560	15560	15560	15560	0
31	20230919	194600	485539470	15560	15560	15560	15560	0
32	20230919	194500	485539470	15560	15560	15560	15560	862
33	20230919	194400	485539470	15560	15560	15560	15560	0
34	20230919	194300	485539470	15560	15560	15560	15560	0
35	20230919	194200	485539470	15560	15560	15560	15560	0
36	20230919	194100	485539470	15560	15560	15560	15560	0
37	20230919	194000	485539470	15560	15560	15560	15560	0
38	20230919	193900	485539470	15560	15560	15560	15560	0
39	20230919	193800	485539470	15560	15560	15560	15560	0
40	20230919	193700	485539470	15560	15560	15560	15560	0
41	20230919	193600	485539470	15560	15560	15560	15560	0
42	20230919	193500	485539470	15560	15560	15560	15560	0
43	20230919	193400	485539470	15560	15560	15560	15560	0
44	20230919	193300	485539470	15560	15560	15560	15560	0
45	20230919	193200	485539470	15560	15560	15560	15560	0
46	20230919	193100	485539470	15560	15560	15560	15560	0
47	20230919	193000	485539470	15560	15560	15560	15560	0
48	20230919	192900	485539470	15560	15560	15560	15560	0
49	20230919	192800	485539470	15560	15560	15560	15560	0
50	20230919	192700	485539470	15560	15560	15560	15560	0
51	20230919	192600	485539470	15560	15560	15560	15560	0
52	20230919	192500	485539470	15560	15560	15560	15560	0
53	20230919	192400	485539470	15560	15560	15560	15560	0
54	20230919	192300	485539470	15560	15560	15560	15560	0
55	20230919	192200	485539470	15560	15560	15560	15560	0
56	20230919	192100	485539470	15560	15560	15560	15560	0
57	20230919	192000	485539470	15560	15560	15560	15560	0
58	20230919	191900	485539470	15560	15560	15560	15560	0
59	20230919	191800	485539470	15560	15560	15560	15560	0
60	20230919	191700	485539470	15560	15560	15560	15560	0
61	20230919	191600	485539470	15560	15560	15560	15560	0
62	20230919	191500	485539470	15560	15560	15560	15560	862
63	20230919	191400	485539470	15560	15560	15560	15560	0
64	20230919	191300	485539470	15560	15560	15560	15560	0
65	20230919	191200	485539470	15560	15560	15560	15560	0
66	20230919	191100	485539470	15560	15560	15560	15560	0
67	20230919	191000	485539470	15560	15560	15560	15560	0
68	20230919	190900	485539470	15560	15560	15560	15560	0
69	20230919	190800	485539470	15560	15560	15560	15560	0
70	20230919	190700	485539470	15560	15560	15560	15560	0
71	20230919	190600	485539470	15560	15560	15560	15560	0
72	20230919	190500	485539470	15560	15560	15560	15560	0
73	20230919	190400	485539470	15560	15560	15560	15560	0
74	20230919	190300	485539470	15560	15560	15560	15560	0
75	20230919	190200	485539470	15560	15560	15560	15560	0
76	20230919	190100	485539470	15560	15560	15560	15560	0
77	20230919	190000	485539470	15560	15560	15560	15560	0
78	20230919	185900	485539470	15560	15560	15560	15560	0
79	20230919	185800	485539470	15560	15560	15560	15560	0
80	20230919	185700	485539470	15560	15560	15560	15560	0
81	20230919	185600	485539470	15560	15560	15560	15560	0
82	20230919	185500	485539470	15560	15560	15560	15560	0
83	20230919	185400	485539470	15560	15560	15560	15560	0
84	20230919	185300	485539470	15560	15560	15560	15560	0
85	20230919	185200	485539470	15560	15560	15560	15560	0
86	20230919	185100	485539470	15560	15560	15560	15560	0
87	20230919	185000	485539470	15560	15560	15560	15560	0
88	20230919	184900	485539470	15560	15560	15560	15560	0
89	20230919	184800	485539470	15560	15560	15560	15560	0
90	20230919	184700	485539470	15560	15560	15560	15560	0
91	20230919	184600	485539470	15560	15560	15560	15560	0
92	20230919	184500	485539470	15560	15560	15560	15560	862
93	20230919	184400	485539470	15560	15560	15560	15560	0
94	20230919	184300	485539470	15560	15560	15560	15560	0
95	20230919	184200	485539470	15560	15560	15560	15560	0
96	20230919	184100	485539470	15560	15560	15560	15560	0
97	20230919	184000	485539470	15560	15560	15560	15560	0
98	20230919	183900	485539470	15560	15560	15560	15560	0
99	20230919	183800	485539470	15560	15560	15560	15560	0
100	20230919	183700	485539470	15560	15560	15560	15560	0
101	20230919	183600	485539470	15560	15560	15560	15560	0
102	20230919	183500	485539470	15560	15560	15560	15560	0
103	20230919	183400	485539470	15560	15560	15560	15560	0
104	20230919	183300	485539470	15560	15560	15560	15560	0
105	20230919	183200	485539470	15560	15560	15560	15560	0
106	20230919	183100	485539470	15560	15560	15560	15560	0
107	20230919	183000	485539470	15560	15560	15560	15560	0
108	20230919	182900	485539470	15560	15560	15560	15560	0
109	20230919	182800	485539470	15560	15560	15560	15560	0
110	20230919	182700	485539470	15560	15560	15560	15560	0
111	20230919	182600	485539470	15560	15560	15560	15560	0
112	20230919	182500	485539470	15560	15560	15560	15560	0
113	20230919	182400	485539470	15560	15560	15560	15560	0
114	20230919	182300	485539470	15560	15560	15560	15560	0
115	20230919	182200	485539470	15560	15560	15560	15560	0
116	20230919	182100	485539470	15560	15560	15560	15560	0
117	20230919	182000	485539470	15560	15560	15560	15560	0
118	20230919	181900	485539470	15560	15560	15560	15560	0
119	20230919	181800	485539470	15560	15560	15560	15560	0
120	20230919	181700	485539470	15560	15560	15560	15560	0
121	20230919	181600	485539470	15560	15560	15560	15560	0
122	20230919	181500	485539470	15560	15560	15560	15560	862
123	20230919	181400	485539470	15560	15560	15560	15560	0
124	20230919	181300	485539470	15560	15560	15560	15560	0
125	20230919	181200	485539470	15560	15560	15560	15560	0
126	20230919	181100	485539470	15560	15560	15560	15560	0
127	20230919	181000	485539470	15560	15560	15560	15560	0
128	20230919	180900	485539470	15560	15560	15560	15560	0
129	20230919	180800	485539470	15560	15560	15560	15560	0
130	20230919	180700	485539470	15560	15560	15560	15560	0
131	20230919	180600	485539470	15560	15560	15560	15560	0
132	20230919	180500	485539470	15560	15560	15560	15560	0
133	20230919	180400	485539470	15560	15560	15560	15560	0
134	20230919	180300	485539470	15560	15560	15560	15560	0
135	20230919	180200	485539470	15560	15560	15560	15560	0
136	20230919	180100	485539470	15560	15560	15560	15560	0
137	20230919	180000	485539470	15560	15560	15560	15560	0
138	20230919	175900	485539470	15560	15560	15560	15560	0
139	20230919	175800	485539470	15560	15560	15560	15560	0
140	20230919	175700	485539470	15560	15560	15560	15560	0
141	20230919	175600	485539470	15560	15560	15560	15560	0
142	20230919	175500	485539470	15560	15560	15560	15560	0
143	20230919	175400	485539470	15560	15560	15560	15560	0
144	20230919	175300	485539470	15560	15560	15560	15560	0
145	20230919	175200	485539470	15560	15560	15560	15560	0
146	20230919	175100	485539470	15560	15560	15560	15560	0
147	20230919	175000	485539470	15560	15560	15560	15560	0
148	20230919	174900	485539470	15560	15560	15560	15560	0
149	20230919	174800	485539470	15560	15560	15560	15560	0
150	20230919	174700	485539470	15560	15560	15560	15560	0
151	20230919	174600	485539470	15560	15560	15560	15560	0
152	20230919	174500	485539470	15560	15560	15560	15560	862
153	20230919	174400	485539470	15560	15560	15560	15560	0
154	20230919	174300	485539470	15560	15560	15560	15560	0
155	20230919	174200	485539470	15560	15560	15560	15560	0
156	20230919	174100	485539470	15560	15560	15560	15560	0
157	20230919	174000	485539470	15560	15560	15560	15560	0
158	20230919	173900	485539470	15560	15560	15560	15560	0
159	20230919	173800	485539470	15560	15560	15560	15560	0
160	20230919	173700	485539470	15560	15560	15560	15560	0
161	20230919	173600	485539470	15560	15560	15560	15560	0
162	20230919	173500	485539470	15560	15560	15560	15560	0
163	20230919	173400	485539470	15560	15560	15560	15560	0
164	20230919	173300	485539470	15560	15560	15560	15560	0
165	20230919	173200	485539470	15560	15560	15560	15560	0
166	20230919	173100	485539470	15560	15560	15560	15560	0
167	20230919	173000	485539470	15560	15560	15560	15560	0
168	20230919	172900	485539470	15560	15560	15560	15560	0
169	20230919	172800	485539470	15560	15560	15560	15560	0
170	20230919	172700	485539470	15560	15560	15560	15560	0
171	20230919	172600	485539470	15560	15560	15560	15560	0
172	20230919	172500	485539470	15560	15560	15560	15560	0
173	20230919	172400	485539470	15560	15560	15560	15560	0
174	20230919	172300	485539470	15560	15560	15560	15560	0
175	20230919	172200	485539470	15560	15560	15560	15560	0
176	20230919	172100	485539470	15560	15560	15560	15560	0
177	20230919	172000	485539470	15560	15560	15560	15560	0
178	20230919	171900	485539470	15560	15560	15560	15560	0
179	20230919	171800	485539470	15560	15560	15560	15560	0
180	20230919	171700	485539470	15560	15560	15560	15560	0
181	20230919	171600	485539470	15560	15560	15560	15560	0
182	20230919	171500	485539470	15560	15560	15560	15560	862
183	20230919	171400	485539470	15560	15560	15560	15560	0
184	20230919	171300	485539470	15560	15560	15560	15560	0
185	20230919	171200	485539470	15560	15560	15560	15560	0
186	20230919	171100	485539470	15560	15560	15560	15560	0
187	20230919	171000	485539470	15560	15560	15560	15560	0
188	20230919	170900	485539470	15560	15560	15560	15560	0
189	20230919	170800	485539470	15560	15560	15560	15560	0
190	20230919	170700	485539470	15560	15560	15560	15560	0
191	20230919	170600	485539470	15560	15560	15560	15560	0
192	20230919	170500	485539470	15560	15560	15560	15560	0
193	20230919	170400	485539470	15560	15560	15560	15560	0
194	20230919	170300	485539470	15560	15560	15560	15560	0
195	20230919	170200	485539470	15560	15560	15560	15560	0
196	20230919	170100	485539470	15560	15560	15560	15560	0
197	20230919	170000	485539470	15560	15560	15560	15560	0
198	20230919	165900	485539470	15560	15560	15560	15560	0
199	20230919	165800	485539470	15560	15560	15560	15560	0
200	20230919	165700	485539470	15560	15560	15560	15560	0
201	20230919	165600	485539470	15560	15560	15560	15560	0
202	20230919	165500	485539470	15560	15560	15560	15560	0
203	20230919	165400	485539470	15560	15560	15560	15560	0
204	20230919	165300	485539470	15560	15560	15560	15560	0
205	20230919	165200	485539470	15560	15560	15560	15560	0
206	20230919	165100	485539470	15560	15560	15560	15560	0
207	20230919	165000	485539470	15560	15560	15560	15560	0
208	20230919	164900	485539470	15560	15560	15560	15560	0
209	20230919	164800	485539470	15560	15560	15560	15560	0
210	20230919	164700	485539470	15560	15560	15560	15560	0
211	20230919	164600	485539470	15560	15560	15560	15560	0
212	20230919	164500	485539470	15560	15560	15560	15560	862
213	20230919	164400	485539470	15560	15560	15560	15560	0
214	20230919	164300	485539470	15560	15560	15560	15560	0
215	20230919	164200	485539470	15560	15560	15560	15560	0
216	20230919	164100	485539470	15560	15560	15560	15560	0
217	20230919	164000	485539470	15560	15560	15560	15560	0
218	20230919	163900	485539470	15560	15560	15560	15560	0
219	20230919	163800	485539470	15560	15560	15560	15560	0
220	20230919	163700	485539470	15560	15560	15560	15560	0
221	20230919	163600	485539470	15560	15560	15560	15560	0
222	20230919	163500	485539470	15560	15560	15560	15560	0
223	20230919	163400	485539470	15560	15560	15560	15560	0
224	20230919	163300	485539470	15560	15560	15560	15560	0
225	20230919	163200	485539470	15560	15560	15560	15560	0
226	20230919	163100	485539470	15560	15560	15560	15560	0
227	20230919	163000	485539470	15560	15560	15560	15560	0
228	20230919	162900	485539470	15560	15560	15560	15560	0
229	20230919	162800	485539470	15560	15560	15560	15560	0
230	20230919	162700	485539470	15560	15560	15560	15560	0
231	20230919	162600	485539470	15560	15560	15560	15560	0
232	20230919	162500	485539470	15560	15560	15560	15560	0
233	20230919	162400	485539470	15560	15560	15560	15560	0
234	20230919	162300	485539470	15560	15560	15560	15560	0
235	20230919	162200	485539470	15560	15560	15560	15560	0
236	20230919	162100	485539470	15560	15560	15560	15560	0
237	20230919	162000	485539470	15560	15560	15560	15560	0
238	20230919	161900	485539470	15560	15560	15560	15560	0
239	20230919	161800	485539470	15560	15560	15560	15560	0
240	20230919	161700	485539470	15560	15560	15560	15560	0
241	20230919	161600	485539470	15560	15560	15560	15560	0
242	20230919	161500	485539470	15560	15560	15560	15560	862
243	20230919	161400	485539470	15560	15560	15560	15560	0
244	20230919	161300	485539470	15560	15560	15560	15560	0
245	20230919	161200	485539470	15560	15560	15560	15560	0
246	20230919	161100	485539470	15560	15560	15560	15560	0
247	20230919	161000	485539470	15560	15560	15560	15560	0
248	20230919	160900	485539470	15560	15560	15560	15560	0
249	20230919	160800	485539470	15560	15560	15560	15560	0
250	20230919	160700	485539470	15560	15560	15560	15560	0
251	20230919	160600	485539470	15560	15560	15560	15560	0
252	20230919	160500	485539470	15560	15560	15560	15560	0
253	20230919	160400	485539470	15560	15560	15560	15560	0
254	20230919	160300	485539470	15560	15560	15560	15560	0
255	20230919	160200	485539470	15560	15560	15560	15560	0
256	20230919	160100	485539470	15560	15560	15560	15560	0
257	20230919	160000	485539470	15560	15560	15560	15560	0
258	20230919	155900	485539470	15560	15560	15560	15560	0
259	20230919	155800	485539470	15560	15560	15560	15560	0
260	20230919	155700	485539470	15560	15560	15560	15560	0
261	20230919	155600	485539470	15560	15560	15560	15560	0
262	20230919	155500	485539470	15560	15560	15560	15560	0
263	20230919	155400	485539470	15560	15560	15560	15560	0
264	20230919	155300	485539470	15560	15560	15560	15560	0
265	20230919	155200	485539470	15560	15560	15560	15560	0
266	20230919	155100	485539470	15560	15560	15560	15560	0
267	20230919	155000	485539470	15560	15560	15560	15560	0
268	20230919	154900	485539470	15560	15560	15560	15560	0
269	20230919	154800	485539470	15560	15560	15560	15560	0
270	20230919	154700	485539470	15560	15560	15560	15560	0
271	20230919	154600	485539470	15560	15560	15560	15560	0
272	20230919	154500	485539470	15560	15560	15560	15560	862
273	20230919	154400	485539470	15560	15560	15560	15560	0
274	20230919	154300	485539470	15560	15560	15560	15560	0
275	20230919	154200	485539470	15560	15560	15560	15560	0
276	20230919	154100	485539470	15560	15560	15560	15560	0
277	20230919	154000	485539470	15560	15560	15560	15560	0
278	20230919	153900	485539470	15560	15560	15560	15560	0
279	20230919	153800	485539470	15560	15560	15560	15560	0
280	20230919	153700	485539470	15560	15560	15560	15560	0
281	20230919	153600	485539470	15560	15560	15560	15560	0
282	20230919	153500	485539470	15560	15560	15560	15560	0
283	20230919	153400	485539470	15560	15560	15560	15560	0
284	20230919	153300	485539470	15560	15560	15560	15560	0
285	20230919	153200	485539470	15560	15560	15560	15560	0
286	20230919	153100	485539470	15560	15560	15560	15560	0
287	20230919	153000	485539470	15560	15560	15560	15560	862
288	20230919	152900	472126750	15640	15640	15640	15640	0
289	20230919	152800	472126750	15640	15640	15640	15640	0
290	20230919	152700	472126750	15640	15640	15640	15640	0
291	20230919	152600	472126750	15640	15640	15640	15640	0
292	20230919	152500	472126750	15640	15640	15640	15640	0
293	20230919	152400	472126750	15640	15640	15640	15640	0
294	20230919	152300	472126750	15640	15640	15640	15640	0
295	20230919	152200	472126750	15640	15640	15640	15640	0
296	20230919	152100	472126750	15640	15640	15640	15640	0
297	20230919	152000	472126750	15640	15640	15640	15640	0
298	20230919	151900	472126750	15640	15640	15640	15640	50
299	20230919	151800	471344750	15620	15620	15620	15620	1
300	20230919	151700	471329130	15620	15620	15620	15620	0
301	20230919	151600	471329130	15620	15620	15620	15620	2
302	20230919	151500	471297890	15600	15600	15600	15600	54
303	20230919	151400	470455490	15600	15600	15600	15600	2
304	20230919	151300	470424290	15600	15600	15600	15600	0
305	20230919	151200	470424290	15600	15600	15600	15600	0
306	20230919	151100	470424290	15600	15600	15600	15600	1
307	20230919	151000	470408690	15590	15590	15590	15590	3
308	20230919	150900	470361920	15580	15580	15580	15580	54
309	20230919	150800	469520600	15590	15570	15590	15570	196
310	20230919	150700	466466440	15570	15560	15570	15560	323
311	20230919	150600	461440550	15560	15560	15560	15560	45
312	20230919	150500	460740350	15550	15570	15570	15550	376
313	20230919	150400	454891730	15570	15580	15580	15570	125
314	20230919	150300	452944470	15580	15580	15580	15570	196
315	20230919	150200	449891830	15580	15580	15580	15580	82
316	20230919	150100	448614270	15580	15590	15590	15580	159
317	20230919	150000	446136930	15590	15590	15590	15580	105
318	20230919	145900	444500790	15590	15600	15600	15590	400
319	20230919	145800	438262290	15610	15610	15610	15610	0
320	20230919	145700	438262290	15610	15610	15610	15610	0
321	20230919	145600	438262290	15610	15610	15610	15610	6
322	20230919	145500	438168630	15610	15620	15620	15610	379
323	20230919	145400	432251780	15610	15610	15610	15610	200
324	20230919	145300	429129780	15610	15630	15630	15610	54
325	20230919	145200	428286810	15660	15660	15660	15660	3
326	20230919	145100	428239830	15610	15640	15640	15610	244
327	20230919	145000	424430930	15610	15610	15610	15610	0
328	20230919	144900	424430930	15610	15610	15610	15610	0
329	20230919	144800	424430930	15610	15610	15610	15610	1
330	20230919	144700	424415320	15610	15610	15610	15610	0
331	20230919	144600	424415320	15610	15610	15610	15610	0
332	20230919	144500	424415320	15610	15610	15610	15610	0
333	20230919	144400	424415320	15610	15650	15650	15610	26
334	20230919	144300	424009220	15660	15660	15660	15660	5
335	20230919	144200	423930920	15680	15680	15680	15680	0
336	20230919	144100	423930920	15680	15660	15680	15660	19
337	20230919	144000	423633360	15650	15650	15650	15650	0
338	20230919	143900	423633360	15650	15650	15650	15650	0
339	20230919	143800	423633360	15650	15650	15650	15650	0
340	20230919	143700	423633360	15650	15650	15650	15650	0
341	20230919	143600	423633360	15650	15650	15650	15650	3
342	20230919	143500	423586410	15650	15650	15650	15650	150
343	20230919	143400	421238910	15650	15650	15650	15650	0
344	20230919	143300	421238910	15650	15650	15650	15650	0
345	20230919	143200	421238910	15650	15650	15650	15610	330
346	20230919	143100	416086800	15650	15620	15650	15620	223
347	20230919	143000	412603450	15640	15640	15640	15640	0
348	20230919	142900	412603450	15640	15640	15640	15640	86
349	20230919	142800	411258410	15640	15640	15640	15640	0
350	20230919	142700	411258410	15640	15640	15640	15640	59
351	20230919	142600	410335650	15650	15650	15650	15650	26
352	20230919	142500	409928750	15660	15660	15660	15660	15
353	20230919	142400	409693850	15660	15660	15660	15660	0
354	20230919	142300	409693850	15660	15660	15660	15660	1
355	20230919	142200	409678190	15660	15660	15660	15660	6
356	20230919	142100	409584230	15660	15660	15660	15660	6
357	20230919	142000	409490270	15650	15650	15650	15650	0
358	20230919	141900	409490270	15650	15650	15650	15650	0
359	20230919	141800	409490270	15650	15650	15650	15650	0
360	20230919	141700	409490270	15650	15650	15650	15650	0
361	20230919	141600	409490270	15650	15700	15700	15650	106
362	20230919	141500	407831320	15710	15710	15710	15710	0
363	20230919	141400	407831320	15710	15710	15710	15710	0
364	20230919	141300	407831320	15710	15710	15710	15710	0
365	20230919	141200	407831320	15710	15710	15710	15710	0
366	20230919	141100	407831320	15710	15690	15710	15690	13
367	20230919	141000	407627170	15690	15690	15690	15690	4
368	20230919	140900	407564410	15690	15690	15690	15690	0
369	20230919	140800	407564410	15690	15690	15690	15690	270
370	20230919	140700	403328110	15690	15690	15690	15690	0
371	20230919	140600	403328110	15690	15690	15690	15690	0
372	20230919	140500	403328110	15690	15690	15690	15690	0
373	20230919	140400	403328110	15690	15690	15690	15690	0
374	20230919	140300	403328110	15690	15690	15690	15690	0
375	20230919	140200	403328110	15690	15690	15690	15690	13
376	20230919	140100	403124140	15680	15680	15680	15680	0
377	20230919	140000	403124140	15680	15680	15680	15680	0
378	20230919	135900	403124140	15680	15680	15680	15680	22
379	20230919	135800	402779180	15690	15690	15690	15690	0
380	20230919	135700	402779180	15690	15690	15690	15690	212
381	20230919	135600	399452900	15690	15690	15690	15690	0
382	20230919	135500	399452900	15690	15690	15690	15690	5
383	20230919	135400	399374450	15690	15620	15690	15620	150
384	20230919	135300	397024270	15610	15610	15610	15610	31
385	20230919	135200	396540360	15620	15620	15620	15620	10
386	20230919	135100	396384160	15620	15600	15620	15600	111
387	20230919	135000	394652500	15600	15620	15620	15600	78
388	20230919	134900	393435590	15630	15630	15630	15630	5
389	20230919	134800	393357440	15630	15660	15660	15630	140
390	20230919	134700	391168030	15650	15650	15650	15650	0
391	20230919	134600	391168030	15650	15650	15650	15650	0
392	20230919	134500	391168030	15650	15650	15650	15650	30
393	20230919	134400	390698530	15630	15630	15630	15630	3
394	20230919	134300	390651640	15630	15630	15630	15630	0
395	20230919	134200	390651640	15630	15630	15630	15630	7
396	20230919	134100	390542230	15710	15710	15710	15710	13
397	20230919	134000	390338000	15630	15630	15630	15630	0
398	20230919	133900	390338000	15630	15630	15630	15630	0
399	20230919	133800	390338000	15630	15630	15630	15630	0
400	20230919	133700	390338000	15630	15630	15630	15630	0
401	20230919	133600	390338000	15630	15680	15680	15630	25
402	20230919	133500	389946900	15720	15720	15720	15720	0
403	20230919	133400	389946900	15720	15720	15720	15720	10
404	20230919	133300	389789700	15720	15720	15720	15720	0
405	20230919	133200	389789700	15720	15720	15720	15720	18
406	20230919	133100	389506740	15690	15690	15690	15690	0
407	20230919	133000	389506740	15690	15690	15690	15690	0
408	20230919	132900	389506740	15690	15690	15690	15690	0
409	20230919	132800	389506740	15690	15720	15720	15690	45
410	20230919	132700	388799390	15730	15730	15730	15730	0
411	20230919	132600	388799390	15730	15730	15730	15730	0
412	20230919	132500	388799390	15730	15730	15730	15730	0
413	20230919	132400	388799390	15730	15730	15730	15730	0
414	20230919	132300	388799390	15730	15730	15730	15730	0
415	20230919	132200	388799390	15730	15670	15730	15670	13
416	20230919	132100	388595340	15680	15680	15680	15680	0
417	20230919	132000	388595340	15680	15680	15680	15680	0
418	20230919	131900	388595340	15680	15680	15680	15680	0
419	20230919	131800	388595340	15680	15680	15680	15680	0
420	20230919	131700	388595340	15680	15680	15680	15680	0
421	20230919	131600	388595340	15680	15680	15680	15680	0
422	20230919	131500	388595340	15680	15680	15680	15680	0
423	20230919	131400	388595340	15680	15680	15680	15680	200
424	20230919	131300	385459340	15690	15690	15690	15690	0
425	20230919	131200	385459340	15690	15690	15690	15690	0
426	20230919	131100	385459340	15690	15690	15690	15690	31
427	20230919	131000	384972950	15690	15690	15690	15690	1
428	20230919	130900	384957260	15640	15640	15640	15640	4
429	20230919	130800	384894700	15640	15590	15640	15590	66
430	20230919	130700	383865710	15600	15600	15600	15600	1476
431	20230919	130600	360840110	15600	15600	15600	15600	1
432	20230919	130500	360824510	15620	15610	15620	15610	6
433	20230919	130400	360730840	15620	15620	15620	15620	0
434	20230919	130300	360730840	15620	15620	15620	15620	0
435	20230919	130200	360730840	15620	15620	15620	15620	13
436	20230919	130100	360527780	15620	15620	15620	15620	5
437	20230919	130000	360449680	15600	15600	15600	15600	0
438	20230919	125900	360449680	15600	15600	15600	15600	0
439	20230919	125800	360449680	15600	15600	15600	15600	50
440	20230919	125700	359669680	15620	15620	15620	15620	3
441	20230919	125600	359622820	15620	15620	15620	15620	0
442	20230919	125500	359622820	15620	15620	15620	15620	2
443	20230919	125400	359591580	15640	15640	15640	15640	1
444	20230919	125300	359575940	15640	15640	15640	15640	1
445	20230919	125200	359560300	15680	15680	15680	15680	8
446	20230919	125100	359434860	15680	15600	15680	15590	1344
447	20230919	125000	338470470	15600	15610	15610	15600	1789
448	20230919	124900	310557700	15610	15610	15610	15610	0
449	20230919	124800	310557700	15610	15610	15610	15610	0
450	20230919	124700	310557700	15610	15660	15660	15610	420
451	20230919	124600	303985460	15670	15670	15670	15670	4
452	20230919	124500	303922780	15680	15680	15680	15680	0
453	20230919	124400	303922780	15680	15680	15680	15680	10
454	20230919	124300	303765980	15690	15690	15690	15690	0
455	20230919	124200	303765980	15690	15690	15690	15690	0
456	20230919	124100	303765980	15690	15690	15690	15690	13
457	20230919	124000	303562010	15670	15680	15680	15670	41
458	20230919	123900	302919490	15690	15690	15690	15690	0
459	20230919	123800	302919490	15690	15690	15690	15690	0
460	20230919	123700	302919490	15690	15690	15690	15690	217
461	20230919	123600	299514760	15700	15700	15700	15700	0
462	20230919	123500	299514760	15700	15700	15700	15700	1
463	20230919	123400	299499060	15690	15690	15690	15690	0
464	20230919	123300	299499060	15690	15690	15690	15690	158
465	20230919	123200	297020040	15690	15690	15690	15690	13
466	20230919	123100	296816070	15650	15650	15650	15650	0
467	20230919	123000	296816070	15650	15650	15650	15650	0
468	20230919	122900	296816070	15650	15650	15650	15650	103
469	20230919	122800	295204120	15650	15650	15650	15650	0
470	20230919	122700	295204120	15650	15650	15650	15650	0
471	20230919	122600	295204120	15650	15650	15650	15650	0
472	20230919	122500	295204120	15650	15650	15650	15650	6
473	20230919	122400	295110220	15650	15650	15650	15650	1
474	20230919	122300	295094570	15650	15650	15650	15650	0
475	20230919	122200	295094570	15650	15650	15650	15650	10
476	20230919	122100	294938070	15650	15650	15650	15650	3
477	20230919	122000	294891120	15600	15600	15600	15600	0
478	20230919	121900	294891120	15600	15610	15610	15600	187
479	20230919	121800	291973770	15610	15610	15610	15610	0
480	20230919	121700	291973770	15610	15610	15610	15610	0
481	20230919	121600	291973770	15610	15620	15620	15610	61
482	20230919	121500	291021410	15610	15610	15610	15610	92
483	20230919	121400	289585290	15690	15690	15690	15690	0
484	20230919	121300	289585290	15690	15690	15690	15690	0
485	20230919	121200	289585290	15690	15690	15690	15690	7
486	20230919	121100	289475460	15690	15690	15690	15690	40
487	20230919	121000	288847860	15630	15630	15630	15630	42
488	20230919	120900	288191400	15630	15630	15630	15630	0
489	20230919	120800	288191400	15630	15630	15630	15630	9
490	20230919	120700	288050730	15630	15630	15630	15630	0
491	20230919	120600	288050730	15630	15630	15630	15630	260
492	20230919	120500	283986930	15630	15630	15630	15630	0
493	20230919	120400	283986930	15630	15630	15630	15630	0
494	20230919	120300	283986930	15630	15630	15630	15630	6
495	20230919	120200	283893150	15630	15630	15630	15630	15
496	20230919	120100	283658700	15630	15630	15630	15630	1
497	20230919	120000	283643070	15610	15610	15610	15610	248
498	20230919	115900	279771790	15610	15610	15630	15610	221
499	20230919	115800	276321960	15610	15610	15610	15610	6
500	20230919	115700	276228300	15630	15630	15630	15630	100
501	20230919	115600	274665300	15600	15600	15600	15600	0
502	20230919	115500	274665300	15600	15610	15610	15600	22
503	20230919	115400	274321940	15630	15630	15630	15630	0
504	20230919	115300	274321940	15630	15630	15630	15630	0
505	20230919	115200	274321940	15630	15630	15630	15610	460
506	20230919	115100	267136860	15630	15660	15660	15620	947
507	20230919	115000	252331450	15670	15670	15670	15670	0
508	20230919	114900	252331450	15670	15670	15670	15670	272
509	20230919	114800	248069210	15670	15670	15670	15670	50
510	20230919	114700	247285710	15720	15720	15720	15720	0
511	20230919	114600	247285710	15720	15720	15720	15720	0
512	20230919	114500	247285710	15720	15720	15720	15720	196
513	20230919	114400	244204590	15720	15720	15720	15720	100
514	20230919	114300	242632590	15730	15730	15730	15730	0
515	20230919	114200	242632590	15730	15730	15730	15730	31
516	20230919	114100	242144960	15730	15730	15730	15730	14
517	20230919	114000	241924740	15660	15660	15660	15660	0
518	20230919	113900	241924740	15660	15660	15660	15660	2
519	20230919	113800	241893420	15660	15660	15660	15660	0
520	20230919	113700	241893420	15660	15690	15690	15660	493
521	20230919	113600	234170220	15740	15740	15740	15740	0
522	20230919	113500	234170220	15740	15740	15740	15740	0
523	20230919	113400	234170220	15740	15740	15740	15740	0
524	20230919	113300	234170220	15740	15740	15740	15740	0
525	20230919	113200	234170220	15740	15740	15740	15740	6
526	20230919	113100	234075780	15740	15690	15740	15680	18
527	20230919	113000	233793050	15740	15740	15740	15740	0
528	20230919	112900	233793050	15740	15740	15740	15740	0
529	20230919	112800	233793050	15740	15740	15740	15740	100
530	20230919	112700	232219050	15680	15740	15740	15680	8
531	20230919	112600	232093550	15680	15680	15680	15680	0
532	20230919	112500	232093550	15680	15680	15680	15680	51
533	20230919	112400	231293870	15740	15740	15740	15740	0
534	20230919	112300	231293870	15740	15740	15740	15740	0
535	20230919	112200	231293870	15740	15740	15740	15740	4
536	20230919	112100	231230910	15740	15740	15740	15740	10
537	20230919	112000	231073510	15690	15680	15690	15680	1214
538	20230919	111900	212027990	15690	15690	15690	15690	0
539	20230919	111800	212027990	15690	15690	15690	15690	0
540	20230919	111700	212027990	15690	15690	15690	15690	7
541	20230919	111600	211918160	15690	15690	15690	15690	23
542	20230919	111500	211557290	15690	15690	15690	15690	30
543	20230919	111400	211086590	15680	15680	15680	15680	20
544	20230919	111300	210772990	15740	15740	15740	15740	0
545	20230919	111200	210772990	15740	15740	15740	15740	232
546	20230919	111100	207121310	15740	15720	15740	15720	15
547	20230919	111000	206885390	15680	15680	15680	15680	0
548	20230919	110900	206885390	15680	15680	15680	15680	0
549	20230919	110800	206885390	15680	15670	15680	15670	58
550	20230919	110700	205976460	15670	15700	15700	15660	956
551	20230919	110600	190984690	15700	15720	15720	15700	418
552	20230919	110500	184421230	15730	15730	15730	15730	11
553	20230919	110400	184248200	15730	15730	15730	15730	93
554	20230919	110300	182785310	15730	15740	15740	15730	14
555	20230919	110200	182565030	15750	15760	15760	15750	93
556	20230919	110100	181099970	15790	15790	15790	15790	8
557	20230919	110000	180973650	15790	15790	15790	15790	3
558	20230919	105900	180926280	15760	15760	15760	15760	0
559	20230919	105800	180926280	15760	15760	15760	15760	0
560	20230919	105700	180926280	15760	15760	15760	15760	50
561	20230919	105600	180138280	15760	15760	15760	15760	58
562	20230919	105500	179224200	15760	15760	15760	15760	31
563	20230919	105400	178735640	15760	15760	15760	15760	0
564	20230919	105300	178735640	15760	15760	15760	15760	0
565	20230919	105200	178735640	15760	15760	15760	15760	19
566	20230919	105100	178436200	15770	15770	15770	15770	4
567	20230919	105000	178373120	15730	15730	15730	15730	0
568	20230919	104900	178373120	15730	15730	15730	15730	183
569	20230919	104800	175494530	15730	15730	15730	15730	6
570	20230919	104700	175400150	15730	15730	15730	15730	0
571	20230919	104600	175400150	15730	15730	15730	15730	1
572	20230919	104500	175384420	15780	15780	15780	15780	0
573	20230919	104400	175384420	15780	15780	15780	15780	0
574	20230919	104300	175384420	15780	15780	15780	15780	98
575	20230919	104200	173837980	15800	15800	15800	15800	0
576	20230919	104100	173837980	15800	15800	15800	15800	4
577	20230919	104000	173774780	15690	15690	15690	15690	0
578	20230919	103900	173774780	15690	15700	15700	15690	300
579	20230919	103800	169065540	15700	15700	15700	15700	2
580	20230919	103700	169034140	15700	15700	15700	15700	0
581	20230919	103600	169034140	15700	15780	15780	15700	98
582	20230919	103500	167495160	15700	15700	15700	15700	0
583	20230919	103400	167495160	15700	15700	15700	15700	0
584	20230919	103300	167495160	15700	15700	15700	15700	93
585	20230919	103200	166035060	15770	15770	15770	15770	4
586	20230919	103100	165971980	15690	15690	15690	15690	0
587	20230919	103000	165971980	15690	15700	15700	15690	13
588	20230919	102900	165767890	15700	15700	15700	15700	88
589	20230919	102800	164386290	15700	15790	15790	15700	608
590	20230919	102700	154839080	15710	15750	15750	15710	350
591	20230919	102600	149338800	15800	15800	15800	15800	3
592	20230919	102500	149291400	15810	15810	15810	15810	0
593	20230919	102400	149291400	15810	15810	15810	15810	0
594	20230919	102300	149291400	15810	15810	15810	15810	0
595	20230919	102200	149291400	15810	15810	15810	15810	0
596	20230919	102100	149291400	15810	15810	15810	15810	4
597	20230919	102000	149228160	15710	15710	15710	15710	0
598	20230919	101900	149228160	15710	15760	15760	15710	535
599	20230919	101800	140803510	15760	15760	15760	15760	88
600	20230919	101700	139416630	15760	15780	15780	15750	621
601	20230919	101600	129626770	15780	15800	15800	15780	636
602	20230919	101500	119583930	15800	15800	15800	15800	0
603	20230919	101400	119583930	15800	15830	15830	15800	258
604	20230919	101300	115503370	15820	15820	15820	15820	0
605	20230919	101200	115503370	15820	15850	15850	15820	403
606	20230919	101100	109122340	15860	15880	15880	15860	5
607	20230919	101000	109042960	15880	15880	15880	15880	1
608	20230919	100900	109027080	15880	15880	15880	15880	100
609	20230919	100800	107439080	15830	15830	15830	15830	0
610	20230919	100700	107439080	15830	15830	15830	15830	0
611	20230919	100600	107439080	15830	15840	15840	15830	135
612	20230919	100500	105301910	15880	15880	15880	15880	0
613	20230919	100400	105301910	15880	15880	15880	15880	1
614	20230919	100300	105286030	15900	15900	15900	15900	0
615	20230919	100200	105286030	15900	15900	15900	15900	4
616	20230919	100100	105222430	15830	15830	15830	15830	0
617	20230919	100000	105222430	15830	15840	15840	15830	13
618	20230919	095900	105016620	15840	15860	15860	15840	74
619	20230919	095800	103843900	15850	15850	15850	15850	0
620	20230919	095700	103843900	15850	15850	15850	15850	103
621	20230919	095600	102211350	15850	15860	15860	15850	70
622	20230919	095500	101101750	15860	15860	15860	15860	0
623	20230919	095400	101101750	15860	15860	15860	15860	0
624	20230919	095300	101101750	15860	15860	15860	15860	44
625	20230919	095200	100403910	15850	15860	15860	15850	110
626	20230919	095100	98660260	15860	15860	15860	15860	4
627	20230919	095000	98596820	15850	15850	15850	15850	79
628	20230919	094900	97344670	15850	15880	15880	15850	53
629	20230919	094800	96504260	15860	15900	15900	15860	401
630	20230919	094700	90140290	15900	15900	15900	15900	10
631	20230919	094600	89981290	15900	15940	15940	15900	57
632	20230919	094500	89074420	15940	15940	15940	15940	0
633	20230919	094400	89074420	15940	15940	15940	15940	0
634	20230919	094300	89074420	15940	15940	15940	15940	1
635	20230919	094200	89058480	15940	15940	15940	15940	39
636	20230919	094100	88436820	15940	15940	15940	15940	104
637	20230919	094000	86779060	15900	15900	15900	15900	16
638	20230919	093900	86524660	15900	15900	15900	15900	0
639	20230919	093800	86524660	15900	15910	15910	15900	312
640	20230919	093700	81562740	15920	15930	15930	15920	80
641	20230919	093600	80289090	15940	15940	15940	15940	9
642	20230919	093500	80145630	15950	15950	15950	15950	0
643	20230919	093400	80145630	15950	15950	15950	15950	63
644	20230919	093300	79140780	15960	15970	15970	15960	51
645	20230919	093200	78326760	16000	16000	16000	16000	37
646	20230919	093100	77734760	16070	16000	16070	16000	17
647	20230919	093000	77462480	16000	16000	16000	16000	0
648	20230919	092900	77462480	16000	16000	16000	16000	100
649	20230919	092800	75862480	16000	16000	16000	16000	50
650	20230919	092700	75062480	16000	16010	16010	16000	300
651	20230919	092600	70262230	16010	16080	16080	16010	28
652	20230919	092500	69812670	16030	16030	16100	16030	22
653	20230919	092400	69459880	16000	16080	16080	16000	504
654	20230919	092300	61394790	16080	16000	16080	16000	452
655	20230919	092200	54151670	16000	16000	16000	16000	5
656	20230919	092100	54071670	16000	15990	16000	15990	4
657	20230919	092000	54007690	15950	15970	15970	15950	364
658	20230919	091900	48201210	15960	15960	15960	15960	0
659	20230919	091800	48201210	15960	15990	15990	15960	34
660	20230919	091700	47658110	15970	15970	15970	15970	0
661	20230919	091600	47658110	15970	16060	16060	15970	61
662	20230919	091500	46681780	16150	16150	16150	16150	0
663	20230919	091400	46681780	16150	16150	16150	16150	0
664	20230919	091300	46681780	16150	16150	16150	16150	0
665	20230919	091200	46681780	16150	16100	16150	16100	501
666	20230919	091100	38615630	15930	16080	16080	15930	501
667	20230919	091000	30610890	16080	16080	16080	16080	0
668	20230919	090900	30610890	16080	16080	16080	16080	45
669	20230919	090800	29887290	16070	16070	16070	16070	0
670	20230919	090700	29887290	16070	16080	16080	16070	2
671	20230919	090600	29855140	16090	16090	16090	16060	1148
672	20230919	090500	11399100	16090	16120	16150	16090	37
673	20230919	090400	10802610	16180	16180	16180	16180	0
674	20230919	090300	10802610	16180	16180	16180	16180	15
675	20230919	090200	10559910	16150	16150	16150	16150	0
676	20230919	090100	10559910	16150	16150	16150	16150	15
677	20230919	090000	10317660	16200	16080	16270	16080	641