KissMeData/234080/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202500	395660880	13440	13440	13440	13440	576
3	20230925	202400	395660880	13440	13440	13440	13440	0
4	20230925	202300	395660880	13440	13440	13440	13440	0
5	20230925	202200	395660880	13440	13440	13440	13440	0
6	20230925	202100	395660880	13440	13440	13440	13440	0
7	20230925	202000	395660880	13440	13440	13440	13440	0
8	20230925	201900	395660880	13440	13440	13440	13440	0
9	20230925	201800	395660880	13440	13440	13440	13440	0
10	20230925	201700	395660880	13440	13440	13440	13440	0
11	20230925	201600	395660880	13440	13440	13440	13440	0
12	20230925	201500	395660880	13440	13440	13440	13440	0
13	20230925	201400	395660880	13440	13440	13440	13440	0
14	20230925	201300	395660880	13440	13440	13440	13440	0
15	20230925	201200	395660880	13440	13440	13440	13440	0
16	20230925	201100	395660880	13440	13440	13440	13440	0
17	20230925	201000	395660880	13440	13440	13440	13440	0
18	20230925	200900	395660880	13440	13440	13440	13440	0
19	20230925	200800	395660880	13440	13440	13440	13440	0
20	20230925	200700	395660880	13440	13440	13440	13440	0
21	20230925	200600	395660880	13440	13440	13440	13440	0
22	20230925	200500	395660880	13440	13440	13440	13440	0
23	20230925	200400	395660880	13440	13440	13440	13440	0
24	20230925	200300	395660880	13440	13440	13440	13440	0
25	20230925	200200	395660880	13440	13440	13440	13440	0
26	20230925	200100	395660880	13440	13440	13440	13440	0
27	20230925	200000	395660880	13440	13440	13440	13440	0
28	20230925	195900	395660880	13440	13440	13440	13440	0
29	20230925	195800	395660880	13440	13440	13440	13440	0
30	20230925	195700	395660880	13440	13440	13440	13440	0
31	20230925	195600	395660880	13440	13440	13440	13440	0
32	20230925	195500	395660880	13440	13440	13440	13440	576
33	20230925	195400	395660880	13440	13440	13440	13440	0
34	20230925	195300	395660880	13440	13440	13440	13440	0
35	20230925	195200	395660880	13440	13440	13440	13440	0
36	20230925	195100	395660880	13440	13440	13440	13440	0
37	20230925	195000	395660880	13440	13440	13440	13440	0
38	20230925	194900	395660880	13440	13440	13440	13440	0
39	20230925	194800	395660880	13440	13440	13440	13440	0
40	20230925	194700	395660880	13440	13440	13440	13440	0
41	20230925	194600	395660880	13440	13440	13440	13440	0
42	20230925	194500	395660880	13440	13440	13440	13440	0
43	20230925	194400	395660880	13440	13440	13440	13440	0
44	20230925	194300	395660880	13440	13440	13440	13440	0
45	20230925	194200	395660880	13440	13440	13440	13440	0
46	20230925	194100	395660880	13440	13440	13440	13440	0
47	20230925	194000	395660880	13440	13440	13440	13440	0
48	20230925	193900	395660880	13440	13440	13440	13440	0
49	20230925	193800	395660880	13440	13440	13440	13440	0
50	20230925	193700	395660880	13440	13440	13440	13440	0
51	20230925	193600	395660880	13440	13440	13440	13440	0
52	20230925	193500	395660880	13440	13440	13440	13440	0
53	20230925	193400	395660880	13440	13440	13440	13440	0
54	20230925	193300	395660880	13440	13440	13440	13440	0
55	20230925	193200	395660880	13440	13440	13440	13440	0
56	20230925	193100	395660880	13440	13440	13440	13440	0
57	20230925	193000	395660880	13440	13440	13440	13440	0
58	20230925	192900	395660880	13440	13440	13440	13440	0
59	20230925	192800	395660880	13440	13440	13440	13440	0
60	20230925	192700	395660880	13440	13440	13440	13440	0
61	20230925	192600	395660880	13440	13440	13440	13440	0
62	20230925	192500	395660880	13440	13440	13440	13440	576
63	20230925	192400	395660880	13440	13440	13440	13440	0
64	20230925	192300	395660880	13440	13440	13440	13440	0
65	20230925	192200	395660880	13440	13440	13440	13440	0
66	20230925	192100	395660880	13440	13440	13440	13440	0
67	20230925	192000	395660880	13440	13440	13440	13440	0
68	20230925	191900	395660880	13440	13440	13440	13440	0
69	20230925	191800	395660880	13440	13440	13440	13440	0
70	20230925	191700	395660880	13440	13440	13440	13440	0
71	20230925	191600	395660880	13440	13440	13440	13440	0
72	20230925	191500	395660880	13440	13440	13440	13440	0
73	20230925	191400	395660880	13440	13440	13440	13440	0
74	20230925	191300	395660880	13440	13440	13440	13440	0
75	20230925	191200	395660880	13440	13440	13440	13440	0
76	20230925	191100	395660880	13440	13440	13440	13440	0
77	20230925	191000	395660880	13440	13440	13440	13440	0
78	20230925	190900	395660880	13440	13440	13440	13440	0
79	20230925	190800	395660880	13440	13440	13440	13440	0
80	20230925	190700	395660880	13440	13440	13440	13440	0
81	20230925	190600	395660880	13440	13440	13440	13440	0
82	20230925	190500	395660880	13440	13440	13440	13440	0
83	20230925	190400	395660880	13440	13440	13440	13440	0
84	20230925	190300	395660880	13440	13440	13440	13440	0
85	20230925	190200	395660880	13440	13440	13440	13440	0
86	20230925	190100	395660880	13440	13440	13440	13440	0
87	20230925	190000	395660880	13440	13440	13440	13440	0
88	20230925	185900	395660880	13440	13440	13440	13440	0
89	20230925	185800	395660880	13440	13440	13440	13440	0
90	20230925	185700	395660880	13440	13440	13440	13440	0
91	20230925	185600	395660880	13440	13440	13440	13440	0
92	20230925	185500	395660880	13440	13440	13440	13440	576
93	20230925	185400	395660880	13440	13440	13440	13440	0
94	20230925	185300	395660880	13440	13440	13440	13440	0
95	20230925	185200	395660880	13440	13440	13440	13440	0
96	20230925	185100	395660880	13440	13440	13440	13440	0
97	20230925	185000	395660880	13440	13440	13440	13440	0
98	20230925	184900	395660880	13440	13440	13440	13440	0
99	20230925	184800	395660880	13440	13440	13440	13440	0
100	20230925	184700	395660880	13440	13440	13440	13440	0
101	20230925	184600	395660880	13440	13440	13440	13440	0
102	20230925	184500	395660880	13440	13440	13440	13440	0
103	20230925	184400	395660880	13440	13440	13440	13440	0
104	20230925	184300	395660880	13440	13440	13440	13440	0
105	20230925	184200	395660880	13440	13440	13440	13440	0
106	20230925	184100	395660880	13440	13440	13440	13440	0
107	20230925	184000	395660880	13440	13440	13440	13440	0
108	20230925	183900	395660880	13440	13440	13440	13440	0
109	20230925	183800	395660880	13440	13440	13440	13440	0
110	20230925	183700	395660880	13440	13440	13440	13440	0
111	20230925	183600	395660880	13440	13440	13440	13440	0
112	20230925	183500	395660880	13440	13440	13440	13440	0
113	20230925	183400	395660880	13440	13440	13440	13440	0
114	20230925	183300	395660880	13440	13440	13440	13440	0
115	20230925	183200	395660880	13440	13440	13440	13440	0
116	20230925	183100	395660880	13440	13440	13440	13440	0
117	20230925	183000	395660880	13440	13440	13440	13440	0
118	20230925	182900	395660880	13440	13440	13440	13440	0
119	20230925	182800	395660880	13440	13440	13440	13440	0
120	20230925	182700	395660880	13440	13440	13440	13440	0
121	20230925	182600	395660880	13440	13440	13440	13440	0
122	20230925	182500	395660880	13440	13440	13440	13440	576
123	20230925	182400	395660880	13440	13440	13440	13440	0
124	20230925	182300	395660880	13440	13440	13440	13440	0
125	20230925	182200	395660880	13440	13440	13440	13440	0
126	20230925	182100	395660880	13440	13440	13440	13440	0
127	20230925	182000	395660880	13440	13440	13440	13440	0
128	20230925	181900	395660880	13440	13440	13440	13440	0
129	20230925	181800	395660880	13440	13440	13440	13440	0
130	20230925	181700	395660880	13440	13440	13440	13440	0
131	20230925	181600	395660880	13440	13440	13440	13440	0
132	20230925	181500	395660880	13440	13440	13440	13440	0
133	20230925	181400	395660880	13440	13440	13440	13440	0
134	20230925	181300	395660880	13440	13440	13440	13440	0
135	20230925	181200	395660880	13440	13440	13440	13440	0
136	20230925	181100	395660880	13440	13440	13440	13440	0
137	20230925	181000	395660880	13440	13440	13440	13440	0
138	20230925	180900	395660880	13440	13440	13440	13440	0
139	20230925	180800	395660880	13440	13440	13440	13440	0
140	20230925	180700	395660880	13440	13440	13440	13440	0
141	20230925	180600	395660880	13440	13440	13440	13440	0
142	20230925	180500	395660880	13440	13440	13440	13440	0
143	20230925	180400	395660880	13440	13440	13440	13440	0
144	20230925	180300	395660880	13440	13440	13440	13440	0
145	20230925	180200	395660880	13440	13440	13440	13440	0
146	20230925	180100	395660880	13440	13440	13440	13440	0
147	20230925	180000	395660880	13440	13440	13440	13440	0
148	20230925	175900	395660880	13440	13440	13440	13440	0
149	20230925	175800	395660880	13440	13440	13440	13440	0
150	20230925	175700	395660880	13440	13440	13440	13440	0
151	20230925	175600	395660880	13440	13440	13440	13440	0
152	20230925	175500	395660880	13440	13440	13440	13440	576
153	20230925	175400	395660880	13440	13440	13440	13440	0
154	20230925	175300	395660880	13440	13440	13440	13440	0
155	20230925	175200	395660880	13440	13440	13440	13440	0
156	20230925	175100	395660880	13440	13440	13440	13440	0
157	20230925	175000	395660880	13440	13440	13440	13440	0
158	20230925	174900	395660880	13440	13440	13440	13440	0
159	20230925	174800	395660880	13440	13440	13440	13440	0
160	20230925	174700	395660880	13440	13440	13440	13440	0
161	20230925	174600	395660880	13440	13440	13440	13440	0
162	20230925	174500	395660880	13440	13440	13440	13440	0
163	20230925	174400	395660880	13440	13440	13440	13440	0
164	20230925	174300	395660880	13440	13440	13440	13440	0
165	20230925	174200	395660880	13440	13440	13440	13440	0
166	20230925	174100	395660880	13440	13440	13440	13440	0
167	20230925	174000	395660880	13440	13440	13440	13440	0
168	20230925	173900	395660880	13440	13440	13440	13440	0
169	20230925	173800	395660880	13440	13440	13440	13440	0
170	20230925	173700	395660880	13440	13440	13440	13440	0
171	20230925	173600	395660880	13440	13440	13440	13440	0
172	20230925	173500	395660880	13440	13440	13440	13440	0
173	20230925	173400	395660880	13440	13440	13440	13440	0
174	20230925	173300	395660880	13440	13440	13440	13440	0
175	20230925	173200	395660880	13440	13440	13440	13440	0
176	20230925	173100	395660880	13440	13440	13440	13440	0
177	20230925	173000	395660880	13440	13440	13440	13440	0
178	20230925	172900	395660880	13440	13440	13440	13440	0
179	20230925	172800	395660880	13440	13440	13440	13440	0
180	20230925	172700	395660880	13440	13440	13440	13440	0
181	20230925	172600	395660880	13440	13440	13440	13440	0
182	20230925	172500	395660880	13440	13440	13440	13440	576
183	20230925	172400	395660880	13440	13440	13440	13440	0
184	20230925	172300	395660880	13440	13440	13440	13440	0
185	20230925	172200	395660880	13440	13440	13440	13440	0
186	20230925	172100	395660880	13440	13440	13440	13440	0
187	20230925	172000	395660880	13440	13440	13440	13440	0
188	20230925	171900	395660880	13440	13440	13440	13440	0
189	20230925	171800	395660880	13440	13440	13440	13440	0
190	20230925	171700	395660880	13440	13440	13440	13440	0
191	20230925	171600	395660880	13440	13440	13440	13440	0
192	20230925	171500	395660880	13440	13440	13440	13440	0
193	20230925	171400	395660880	13440	13440	13440	13440	0
194	20230925	171300	395660880	13440	13440	13440	13440	0
195	20230925	171200	395660880	13440	13440	13440	13440	0
196	20230925	171100	395660880	13440	13440	13440	13440	0
197	20230925	171000	395660880	13440	13440	13440	13440	0
198	20230925	170900	395660880	13440	13440	13440	13440	0
199	20230925	170800	395660880	13440	13440	13440	13440	0
200	20230925	170700	395660880	13440	13440	13440	13440	0
201	20230925	170600	395660880	13440	13440	13440	13440	0
202	20230925	170500	395660880	13440	13440	13440	13440	0
203	20230925	170400	395660880	13440	13440	13440	13440	0
204	20230925	170300	395660880	13440	13440	13440	13440	0
205	20230925	170200	395660880	13440	13440	13440	13440	0
206	20230925	170100	395660880	13440	13440	13440	13440	0
207	20230925	170000	395660880	13440	13440	13440	13440	0
208	20230925	165900	395660880	13440	13440	13440	13440	0
209	20230925	165800	395660880	13440	13440	13440	13440	0
210	20230925	165700	395660880	13440	13440	13440	13440	0
211	20230925	165600	395660880	13440	13440	13440	13440	0
212	20230925	165500	395660880	13440	13440	13440	13440	576
213	20230925	165400	395660880	13440	13440	13440	13440	0
214	20230925	165300	395660880	13440	13440	13440	13440	0
215	20230925	165200	395660880	13440	13440	13440	13440	0
216	20230925	165100	395660880	13440	13440	13440	13440	0
217	20230925	165000	395660880	13440	13440	13440	13440	0
218	20230925	164900	395660880	13440	13440	13440	13440	0
219	20230925	164800	395660880	13440	13440	13440	13440	0
220	20230925	164700	395660880	13440	13440	13440	13440	0
221	20230925	164600	395660880	13440	13440	13440	13440	0
222	20230925	164500	395660880	13440	13440	13440	13440	0
223	20230925	164400	395660880	13440	13440	13440	13440	0
224	20230925	164300	395660880	13440	13440	13440	13440	0
225	20230925	164200	395660880	13440	13440	13440	13440	0
226	20230925	164100	395660880	13440	13440	13440	13440	0
227	20230925	164000	395660880	13440	13440	13440	13440	0
228	20230925	163900	395660880	13440	13440	13440	13440	0
229	20230925	163800	395660880	13440	13440	13440	13440	0
230	20230925	163700	395660880	13440	13440	13440	13440	0
231	20230925	163600	395660880	13440	13440	13440	13440	0
232	20230925	163500	395660880	13440	13440	13440	13440	0
233	20230925	163400	395660880	13440	13440	13440	13440	0
234	20230925	163300	395660880	13440	13440	13440	13440	0
235	20230925	163200	395660880	13440	13440	13440	13440	0
236	20230925	163100	395660880	13440	13440	13440	13440	0
237	20230925	163000	395660880	13440	13440	13440	13440	0
238	20230925	162900	395660880	13440	13440	13440	13440	0
239	20230925	162800	395660880	13440	13440	13440	13440	0
240	20230925	162700	395660880	13440	13440	13440	13440	0
241	20230925	162600	395660880	13440	13440	13440	13440	0
242	20230925	162500	395660880	13440	13440	13440	13440	576
243	20230925	162400	395660880	13440	13440	13440	13440	0
244	20230925	162300	395660880	13440	13440	13440	13440	0
245	20230925	162200	395660880	13440	13440	13440	13440	0
246	20230925	162100	395660880	13440	13440	13440	13440	0
247	20230925	162000	395660880	13440	13440	13440	13440	0
248	20230925	161900	395660880	13440	13440	13440	13440	0
249	20230925	161800	395660880	13440	13440	13440	13440	0
250	20230925	161700	395660880	13440	13440	13440	13440	0
251	20230925	161600	395660880	13440	13440	13440	13440	0
252	20230925	161500	395660880	13440	13440	13440	13440	0
253	20230925	161400	395660880	13440	13440	13440	13440	0
254	20230925	161300	395660880	13440	13440	13440	13440	0
255	20230925	161200	395660880	13440	13440	13440	13440	0
256	20230925	161100	395660880	13440	13440	13440	13440	0
257	20230925	161000	395660880	13440	13440	13440	13440	0
258	20230925	160900	395660880	13440	13440	13440	13440	0
259	20230925	160800	395660880	13440	13440	13440	13440	0
260	20230925	160700	395660880	13440	13440	13440	13440	0
261	20230925	160600	395660880	13440	13440	13440	13440	0
262	20230925	160500	395660880	13440	13440	13440	13440	0
263	20230925	160400	395660880	13440	13440	13440	13440	0
264	20230925	160300	395660880	13440	13440	13440	13440	0
265	20230925	160200	395660880	13440	13440	13440	13440	0
266	20230925	160100	395660880	13440	13440	13440	13440	0
267	20230925	160000	395660880	13440	13440	13440	13440	0
268	20230925	155900	395660880	13440	13440	13440	13440	0
269	20230925	155800	395660880	13440	13440	13440	13440	0
270	20230925	155700	395660880	13440	13440	13440	13440	0
271	20230925	155600	395660880	13440	13440	13440	13440	0
272	20230925	155500	395660880	13440	13440	13440	13440	576
273	20230925	155400	395660880	13440	13440	13440	13440	0
274	20230925	155300	395660880	13440	13440	13440	13440	0
275	20230925	155200	395660880	13440	13440	13440	13440	0
276	20230925	155100	395660880	13440	13440	13440	13440	0
277	20230925	155000	395660880	13440	13440	13440	13440	0
278	20230925	154900	395660880	13440	13440	13440	13440	0
279	20230925	154800	395660880	13440	13440	13440	13440	0
280	20230925	154700	395660880	13440	13440	13440	13440	0
281	20230925	154600	395660880	13440	13440	13440	13440	0
282	20230925	154500	395660880	13440	13440	13440	13440	0
283	20230925	154400	395660880	13440	13440	13440	13440	0
284	20230925	154300	395660880	13440	13440	13440	13440	0
285	20230925	154200	395660880	13440	13440	13440	13440	0
286	20230925	154100	395660880	13440	13440	13440	13440	0
287	20230925	154000	395660880	13440	13440	13440	13440	0
288	20230925	153900	395660880	13440	13440	13440	13440	0
289	20230925	153800	395660880	13440	13440	13440	13440	0
290	20230925	153700	395660880	13440	13440	13440	13440	0
291	20230925	153600	395660880	13440	13440	13440	13440	0
292	20230925	153500	395660880	13440	13440	13440	13440	0
293	20230925	153400	395660880	13440	13440	13440	13440	0
294	20230925	153300	395660880	13440	13440	13440	13440	0
295	20230925	153200	395660880	13440	13440	13440	13440	0
296	20230925	153100	395660880	13440	13440	13440	13440	0
297	20230925	153000	395660880	13440	13440	13440	13440	576
298	20230925	152900	387919440	13470	13470	13470	13470	0
299	20230925	152800	387919440	13470	13470	13470	13470	0
300	20230925	152700	387919440	13470	13470	13470	13470	0
301	20230925	152600	387919440	13470	13470	13470	13470	0
302	20230925	152500	387919440	13470	13470	13470	13470	0
303	20230925	152400	387919440	13470	13470	13470	13470	0
304	20230925	152300	387919440	13470	13470	13470	13470	0
305	20230925	152200	387919440	13470	13470	13470	13470	0
306	20230925	152100	387919440	13470	13470	13470	13470	0
307	20230925	152000	387919440	13470	13470	13470	13470	0
308	20230925	151900	387919440	13470	13470	13470	13470	0
309	20230925	151800	387919440	13470	13470	13470	13470	1
310	20230925	151700	387905970	13470	13470	13470	13470	5
311	20230925	151600	387838620	13470	13470	13470	13470	3
312	20230925	151500	387798210	13460	13460	13460	13460	44
313	20230925	151400	387205970	13460	13460	13470	13460	36
314	20230925	151300	386721080	13470	13470	13470	13470	0
315	20230925	151200	386721080	13470	13470	13470	13470	1
316	20230925	151100	386707610	13470	13460	13470	13460	214
317	20230925	151000	383826020	13460	13470	13470	13460	207
318	20230925	150900	381038700	13470	13450	13470	13450	7
319	20230925	150800	380944510	13460	13470	13510	13460	337
320	20230925	150700	376406060	13470	13470	13470	13470	0
321	20230925	150600	376406060	13470	13470	13470	13470	14
322	20230925	150500	376217480	13460	13460	13460	13460	0
323	20230925	150400	376217480	13460	13460	13460	13460	0
324	20230925	150300	376217480	13460	13460	13460	13460	0
325	20230925	150200	376217480	13460	13460	13460	13460	7
326	20230925	150100	376123260	13460	13460	13460	13460	0
327	20230925	150000	376123260	13460	13460	13460	13460	15
328	20230925	145900	375921360	13450	13460	13460	13450	100
329	20230925	145800	374575690	13450	13450	13450	13450	0
330	20230925	145700	374575690	13450	13450	13450	13450	0
331	20230925	145600	374575690	13450	13450	13450	13450	0
332	20230925	145500	374575690	13450	13450	13450	13450	0
333	20230925	145400	374575690	13450	13450	13450	13450	0
334	20230925	145300	374575690	13450	13450	13450	13450	36
335	20230925	145200	374091490	13470	13470	13470	13470	0
336	20230925	145100	374091490	13470	13470	13470	13470	0
337	20230925	145000	374091490	13470	13470	13470	13470	1
338	20230925	144900	374078020	13450	13470	13470	13450	100
339	20230925	144800	372732120	13510	13510	13510	13510	0
340	20230925	144700	372732120	13510	13510	13510	13510	0
341	20230925	144600	372732120	13510	13510	13510	13510	22
342	20230925	144500	372434900	13510	13510	13510	13510	280
343	20230925	144400	368652100	13510	13510	13510	13510	6
344	20230925	144300	368571040	13470	13500	13500	13470	246
345	20230925	144200	365251090	13500	13500	13500	13500	0
346	20230925	144100	365251090	13500	13500	13500	13500	0
347	20230925	144000	365251090	13500	13500	13500	13500	50
348	20230925	143900	364576090	13500	13500	13500	13500	227
349	20230925	143800	361511590	13460	13460	13460	13460	0
350	20230925	143700	361511590	13460	13460	13460	13460	267
351	20230925	143600	357917770	13460	13460	13470	13460	256
352	20230925	143500	354472000	13460	13460	13460	13460	0
353	20230925	143400	354472000	13460	13460	13460	13460	0
354	20230925	143300	354472000	13460	13460	13460	13460	0
355	20230925	143200	354472000	13460	13460	13460	13460	80
356	20230925	143100	353395200	13460	13460	13460	13460	100
357	20230925	143000	352049200	13420	13420	13420	13420	0
358	20230925	142900	352049200	13420	13440	13440	13420	358
359	20230925	142800	347241860	13420	13480	13480	13420	337
360	20230925	142700	342706210	13500	13500	13500	13500	0
361	20230925	142600	342706210	13500	13500	13500	13500	0
362	20230925	142500	342706210	13500	13490	13500	13490	158
363	20230925	142400	340573240	13490	13490	13490	13490	100
364	20230925	142300	339224240	13490	13490	13490	13490	0
365	20230925	142200	339224240	13490	13490	13490	13490	0
366	20230925	142100	339224240	13490	13490	13490	13490	0
367	20230925	142000	339224240	13490	13490	13490	13490	1
368	20230925	141900	339210750	13500	13500	13500	13500	0
369	20230925	141800	339210750	13500	13500	13500	13500	0
370	20230925	141700	339210750	13500	13500	13500	13500	1
371	20230925	141600	339197250	13500	13500	13500	13500	0
372	20230925	141500	339197250	13500	13500	13500	13500	0
373	20230925	141400	339197250	13500	13480	13500	13480	40
374	20230925	141300	338658010	13480	13500	13500	13480	335
375	20230925	141200	334138430	13500	13500	13500	13500	61
376	20230925	141100	333314930	13520	13520	13520	13520	0
377	20230925	141000	333314930	13520	13520	13520	13520	0
378	20230925	140900	333314930	13520	13490	13520	13490	124
379	20230925	140800	331641960	13500	13500	13500	13500	10
380	20230925	140700	331506960	13500	13500	13500	13500	38
381	20230925	140600	330993960	13500	13500	13500	13500	4
382	20230925	140500	330939960	13500	13500	13500	13500	10
383	20230925	140400	330804960	13500	13500	13500	13500	5
384	20230925	140300	330737460	13500	13500	13500	13500	0
385	20230925	140200	330737460	13500	13500	13500	13500	127
386	20230925	140100	329022960	13500	13510	13510	13500	78
387	20230925	140000	327969460	13510	13510	13510	13510	0
388	20230925	135900	327969460	13510	13510	13510	13510	0
389	20230925	135800	327969460	13510	13510	13520	13500	1414
390	20230925	135700	308876540	13510	13510	13510	13510	0
391	20230925	135600	308876540	13510	13510	13510	13510	262
392	20230925	135500	305336920	13520	13520	13520	13520	96
393	20230925	135400	304039000	13520	13520	13520	13520	0
394	20230925	135300	304039000	13520	13520	13520	13520	150
395	20230925	135200	302011000	13520	13530	13530	13520	100
396	20230925	135100	300658790	13530	13540	13540	13530	443
397	20230925	135000	294664380	13530	13530	13530	13530	68
398	20230925	134900	293744340	13530	13530	13530	13530	0
399	20230925	134800	293744340	13530	13540	13540	13530	159
400	20230925	134700	291593020	13560	13560	13560	13560	0
401	20230925	134600	291593020	13560	13560	13560	13560	0
402	20230925	134500	291593020	13560	13560	13560	13560	0
403	20230925	134400	291593020	13560	13560	13560	13560	1
404	20230925	134300	291579460	13560	13560	13560	13560	0
405	20230925	134200	291579460	13560	13560	13560	13560	1
406	20230925	134100	291565900	13560	13560	13560	13560	1
407	20230925	134000	291552340	13550	13550	13550	13550	0
408	20230925	133900	291552340	13550	13560	13560	13540	121
409	20230925	133800	289913410	13560	13560	13560	13560	37
410	20230925	133700	289411690	13540	13540	13540	13540	0
411	20230925	133600	289411690	13540	13540	13540	13540	0
412	20230925	133500	289411690	13540	13540	13540	13540	0
413	20230925	133400	289411690	13540	13540	13540	13540	0
414	20230925	133300	289411690	13540	13540	13540	13540	39
415	20230925	133200	288883630	13540	13540	13540	13540	0
416	20230925	133100	288883630	13540	13540	13540	13540	10
417	20230925	133000	288748230	13540	13540	13540	13540	0
418	20230925	132900	288748230	13540	13540	13540	13540	0
419	20230925	132800	288748230	13540	13540	13540	13540	0
420	20230925	132700	288748230	13540	13540	13540	13540	87
421	20230925	132600	287570250	13530	13530	13530	13530	100
422	20230925	132500	286217250	13530	13530	13530	13530	99
423	20230925	132400	284877780	13540	13540	13540	13540	553
424	20230925	132300	277390160	13550	13550	13550	13550	0
425	20230925	132200	277390160	13550	13550	13550	13550	0
426	20230925	132100	277390160	13550	13550	13550	13550	0
427	20230925	132000	277390160	13550	13580	13580	13550	1761
428	20230925	131900	253520390	13580	13580	13580	13580	0
429	20230925	131800	253520390	13580	13580	13580	13580	0
430	20230925	131700	253520390	13580	13580	13580	13580	0
431	20230925	131600	253520390	13580	13610	13610	13580	1081
432	20230925	131500	238817920	13610	13610	13610	13610	0
433	20230925	131400	238817920	13610	13610	13610	13610	0
434	20230925	131300	238817920	13610	13610	13610	13610	0
435	20230925	131200	238817920	13610	13610	13610	13610	0
436	20230925	131100	238817920	13610	13610	13610	13610	0
437	20230925	131000	238817920	13610	13610	13610	13610	0
438	20230925	130900	238817920	13610	13610	13610	13610	0
439	20230925	130800	238817920	13610	13610	13610	13610	0
440	20230925	130700	238817920	13610	13610	13610	13610	0
441	20230925	130600	238817920	13610	13610	13610	13610	0
442	20230925	130500	238817920	13610	13620	13620	13610	17
443	20230925	130400	238586530	13620	13620	13620	13620	0
444	20230925	130300	238586530	13620	13620	13620	13620	0
445	20230925	130200	238586530	13620	13620	13620	13620	0
446	20230925	130100	238586530	13620	13620	13620	13620	0
447	20230925	130000	238586530	13620	13620	13620	13620	0
448	20230925	125900	238586530	13620	13620	13620	13620	1
449	20230925	125800	238572910	13620	13620	13620	13620	8
450	20230925	125700	238463950	13620	13620	13620	13620	0
451	20230925	125600	238463950	13620	13620	13620	13620	0
452	20230925	125500	238463950	13620	13620	13620	13620	0
453	20230925	125400	238463950	13620	13620	13620	13620	1
454	20230925	125300	238450330	13620	13620	13620	13620	1
455	20230925	125200	238436710	13630	13630	13630	13630	0
456	20230925	125100	238436710	13630	13630	13630	13630	0
457	20230925	125000	238436710	13630	13630	13630	13630	0
458	20230925	124900	238436710	13630	13630	13630	13630	0
459	20230925	124800	238436710	13630	13630	13630	13630	0
460	20230925	124700	238436710	13630	13630	13630	13630	0
461	20230925	124600	238436710	13630	13630	13630	13630	0
462	20230925	124500	238436710	13630	13630	13630	13630	0
463	20230925	124400	238436710	13630	13630	13630	13630	1
464	20230925	124300	238423080	13630	13630	13630	13630	0
465	20230925	124200	238423080	13630	13630	13630	13630	1
466	20230925	124100	238409450	13630	13630	13630	13630	0
467	20230925	124000	238409450	13630	13630	13630	13630	0
468	20230925	123900	238409450	13630	13630	13630	13630	0
469	20230925	123800	238409450	13630	13630	13630	13630	1
470	20230925	123700	238395820	13600	13600	13600	13600	0
471	20230925	123600	238395820	13600	13600	13600	13600	0
472	20230925	123500	238395820	13600	13600	13600	13600	0
473	20230925	123400	238395820	13600	13600	13600	13600	0
474	20230925	123300	238395820	13600	13600	13600	13600	0
475	20230925	123200	238395820	13600	13600	13600	13600	0
476	20230925	123100	238395820	13600	13600	13600	13600	0
477	20230925	123000	238395820	13600	13600	13600	13600	0
478	20230925	122900	238395820	13600	13600	13600	13600	0
479	20230925	122800	238395820	13600	13600	13600	13600	0
480	20230925	122700	238395820	13600	13600	13600	13600	0
481	20230925	122600	238395820	13600	13600	13600	13600	0
482	20230925	122500	238395820	13600	13600	13600	13600	0
483	20230925	122400	238395820	13600	13600	13600	13600	71
484	20230925	122300	237430220	13600	13590	13600	13590	9
485	20230925	122200	237307900	13590	13590	13590	13590	0
486	20230925	122100	237307900	13590	13590	13590	13590	0
487	20230925	122000	237307900	13590	13590	13590	13590	0
488	20230925	121900	237307900	13590	13590	13590	13590	1
489	20230925	121800	237294310	13590	13590	13590	13590	1
490	20230925	121700	237280720	13590	13600	13600	13590	115
491	20230925	121600	235716830	13590	13590	13590	13590	0
492	20230925	121500	235716830	13590	13590	13590	13590	153
493	20230925	121400	233637560	13590	13590	13590	13590	50
494	20230925	121300	232958060	13580	13580	13580	13580	0
495	20230925	121200	232958060	13580	13580	13580	13580	0
496	20230925	121100	232958060	13580	13580	13580	13580	0
497	20230925	121000	232958060	13580	13580	13580	13580	0
498	20230925	120900	232958060	13580	13580	13580	13580	0
499	20230925	120800	232958060	13580	13580	13580	13580	13
500	20230925	120700	232781520	13580	13580	13580	13580	0
501	20230925	120600	232781520	13580	13580	13580	13580	0
502	20230925	120500	232781520	13580	13580	13580	13580	47
503	20230925	120400	232143260	13590	13580	13590	13580	76
504	20230925	120300	231111130	13590	13590	13590	13590	2
505	20230925	120200	231083950	13590	13590	13590	13590	0
506	20230925	120100	231083950	13590	13590	13590	13590	100
507	20230925	120000	229724950	13590	13590	13590	13590	0
508	20230925	115900	229724950	13590	13590	13590	13590	40
509	20230925	115800	229181350	13590	13590	13590	13590	0
510	20230925	115700	229181350	13590	13590	13590	13590	0
511	20230925	115600	229181350	13590	13590	13590	13590	2
512	20230925	115500	229154170	13590	13590	13590	13590	1
513	20230925	115400	229140580	13590	13590	13590	13590	147
514	20230925	115300	227142850	13590	13590	13590	13590	0
515	20230925	115200	227142850	13590	13590	13590	13590	0
516	20230925	115100	227142850	13590	13600	13600	13590	3
517	20230925	115000	227102070	13590	13590	13590	13590	0
518	20230925	114900	227102070	13590	13590	13590	13590	0
519	20230925	114800	227102070	13590	13590	13590	13590	0
520	20230925	114700	227102070	13590	13590	13590	13590	0
521	20230925	114600	227102070	13590	13590	13590	13590	0
522	20230925	114500	227102070	13590	13590	13590	13590	0
523	20230925	114400	227102070	13590	13590	13590	13590	0
524	20230925	114300	227102070	13590	13590	13590	13590	0
525	20230925	114200	227102070	13590	13590	13590	13590	0
526	20230925	114100	227102070	13590	13590	13590	13590	0
527	20230925	114000	227102070	13590	13590	13590	13590	0
528	20230925	113900	227102070	13590	13590	13590	13590	0
529	20230925	113800	227102070	13590	13590	13590	13590	306
530	20230925	113700	222943530	13590	13590	13590	13590	0
531	20230925	113600	222943530	13590	13590	13590	13590	0
532	20230925	113500	222943530	13590	13590	13590	13590	0
533	20230925	113400	222943530	13590	13590	13590	13590	1
534	20230925	113300	222929940	13590	13590	13590	13590	1
535	20230925	113200	222916350	13590	13590	13590	13590	0
536	20230925	113100	222916350	13590	13590	13590	13590	101
537	20230925	113000	221543760	13590	13590	13590	13590	0
538	20230925	112900	221543760	13590	13590	13590	13590	0
539	20230925	112800	221543760	13590	13590	13590	13590	1
540	20230925	112700	221530170	13590	13590	13590	13590	0
541	20230925	112600	221530170	13590	13590	13590	13590	0
542	20230925	112500	221530170	13590	13590	13590	13590	0
543	20230925	112400	221530170	13590	13590	13590	13590	0
544	20230925	112300	221530170	13590	13590	13590	13590	93
545	20230925	112200	220266300	13600	13600	13600	13600	0
546	20230925	112100	220266300	13600	13600	13600	13600	0
547	20230925	112000	220266300	13600	13600	13600	13600	270
548	20230925	111900	216594300	13600	13600	13600	13600	0
549	20230925	111800	216594300	13600	13600	13600	13600	0
550	20230925	111700	216594300	13600	13600	13600	13600	0
551	20230925	111600	216594300	13600	13600	13600	13600	26
552	20230925	111500	216240700	13630	13630	13630	13630	0
553	20230925	111400	216240700	13630	13630	13630	13630	0
554	20230925	111300	216240700	13630	13630	13630	13630	0
555	20230925	111200	216240700	13630	13630	13630	13630	0
556	20230925	111100	216240700	13630	13600	13630	13600	46
557	20230925	111000	215614890	13640	13640	13640	13640	0
558	20230925	110900	215614890	13640	13640	13640	13640	235
559	20230925	110800	212409490	13670	13670	13670	13670	0
560	20230925	110700	212409490	13670	13670	13670	13670	0
561	20230925	110600	212409490	13670	13670	13670	13670	0
562	20230925	110500	212409490	13670	13670	13670	13670	0
563	20230925	110400	212409490	13670	13670	13670	13670	0
564	20230925	110300	212409490	13670	13670	13670	13670	0
565	20230925	110200	212409490	13670	13670	13670	13670	5
566	20230925	110100	212341140	13670	13670	13670	13670	0
567	20230925	110000	212341140	13670	13670	13670	13670	1
568	20230925	105900	212327470	13650	13650	13650	13650	0
569	20230925	105800	212327470	13650	13650	13650	13650	1
570	20230925	105700	212313820	13650	13660	13660	13650	215
571	20230925	105600	209378060	13660	13660	13660	13660	0
572	20230925	105500	209378060	13660	13660	13660	13660	10
573	20230925	105400	209241460	13660	13660	13660	13660	1
574	20230925	105300	209227800	13660	13660	13660	13660	0
575	20230925	105200	209227800	13660	13660	13660	13660	1
576	20230925	105100	209214140	13650	13650	13650	13650	0
577	20230925	105000	209214140	13650	13650	13650	13650	1
578	20230925	104900	209200490	13650	13660	13660	13650	159
579	20230925	104800	207030040	13660	13670	13670	13660	53
580	20230925	104700	206306040	13670	13670	13670	13670	12
581	20230925	104600	206142000	13680	13680	13680	13680	0
582	20230925	104500	206142000	13680	13680	13680	13680	155
583	20230925	104400	204021600	13680	13680	13680	13680	0
584	20230925	104300	204021600	13680	13680	13680	13680	0
585	20230925	104200	204021600	13680	13680	13680	13680	0
586	20230925	104100	204021600	13680	13680	13680	13680	0
587	20230925	104000	204021600	13680	13680	13680	13680	0
588	20230925	103900	204021600	13680	13680	13680	13680	0
589	20230925	103800	204021600	13680	13680	13680	13680	0
590	20230925	103700	204021600	13680	13680	13680	13680	0
591	20230925	103600	204021600	13680	13680	13680	13680	0
592	20230925	103500	204021600	13680	13680	13680	13680	0
593	20230925	103400	204021600	13680	13680	13680	13680	0
594	20230925	103300	204021600	13680	13680	13680	13680	0
595	20230925	103200	204021600	13680	13690	13690	13680	104
596	20230925	103100	202598870	13670	13670	13670	13670	0
597	20230925	103000	202598870	13670	13670	13670	13670	0
598	20230925	102900	202598870	13670	13670	13670	13670	0
599	20230925	102800	202598870	13670	13670	13670	13670	0
600	20230925	102700	202598870	13670	13670	13670	13670	0
601	20230925	102600	202598870	13670	13670	13670	13670	0
602	20230925	102500	202598870	13670	13670	13670	13670	0
603	20230925	102400	202598870	13670	13670	13670	13670	0
604	20230925	102300	202598870	13670	13670	13670	13670	0
605	20230925	102200	202598870	13670	13670	13670	13670	0
606	20230925	102100	202598870	13670	13670	13670	13670	73
607	20230925	102000	201600960	13680	13680	13680	13680	0
608	20230925	101900	201600960	13680	13680	13680	13680	0
609	20230925	101800	201600960	13680	13680	13680	13680	0
610	20230925	101700	201600960	13680	13680	13680	13680	0
611	20230925	101600	201600960	13680	13680	13680	13680	20
612	20230925	101500	201327360	13680	13690	13690	13680	568
613	20230925	101400	193552710	13700	13700	13700	13700	0
614	20230925	101300	193552710	13700	13700	13700	13700	0
615	20230925	101200	193552710	13700	13700	13700	13700	3
616	20230925	101100	193511610	13710	13710	13710	13710	48
617	20230925	101000	192853530	13720	13720	13720	13720	0
618	20230925	100900	192853530	13720	13720	13720	13720	0
619	20230925	100800	192853530	13720	13720	13720	13720	80
620	20230925	100700	191755930	13700	13700	13700	13700	183
621	20230925	100600	189248830	13730	13730	13730	13730	3
622	20230925	100500	189207640	13730	13730	13730	13730	25
623	20230925	100400	188864390	13700	13700	13700	13700	50
624	20230925	100300	188179390	13700	13700	13700	13700	0
625	20230925	100200	188179390	13700	13700	13700	13700	0
626	20230925	100100	188179390	13700	13700	13700	13700	0
627	20230925	100000	188179390	13700	13700	13700	13700	1
628	20230925	095900	188165690	13700	13700	13700	13700	0
629	20230925	095800	188165690	13700	13700	13700	13700	0
630	20230925	095700	188165690	13700	13700	13700	13700	0
631	20230925	095600	188165690	13700	13700	13700	13700	0
632	20230925	095500	188165690	13700	13700	13700	13700	22
633	20230925	095400	187864290	13700	13700	13700	13700	10
634	20230925	095300	187727290	13700	13710	13710	13700	10
635	20230925	095200	187590280	13710	13710	13710	13710	0
636	20230925	095100	187590280	13710	13710	13710	13710	0
637	20230925	095000	187590280	13710	13710	13710	13710	0
638	20230925	094900	187590280	13710	13710	13710	13710	0
639	20230925	094800	187590280	13710	13700	13710	13700	81
640	20230925	094700	186479820	13710	13710	13710	13710	11
641	20230925	094600	186329010	13710	13700	13710	13700	36
642	20230925	094500	185835710	13710	13710	13710	13710	0
643	20230925	094400	185835710	13710	13710	13710	13710	32
644	20230925	094300	185396990	13710	13710	13710	13710	0
645	20230925	094200	185396990	13710	13710	13710	13710	70
646	20230925	094100	184437290	13750	13750	13750	13750	34
647	20230925	094000	183969790	13770	13760	13770	13760	47
648	20230925	093900	183323060	13770	13770	13770	13770	0
649	20230925	093800	183323060	13770	13770	13770	13770	1
650	20230925	093700	183309290	13800	13800	13800	13800	0
651	20230925	093600	183309290	13800	13830	13830	13800	396
652	20230925	093500	177840810	13900	13900	13900	13900	0
653	20230925	093400	177840810	13900	13900	13900	13900	0
654	20230925	093300	177840810	13900	13900	13900	13900	305
655	20230925	093200	173601310	13800	13900	13900	13800	8
656	20230925	093100	173490410	13900	13860	13900	13820	3315
657	20230925	093000	127659760	13860	13890	13970	13860	265
658	20230925	092900	123977560	13890	13850	13890	13850	429
659	20230925	092800	118030360	13850	13820	13850	13820	10
660	20230925	092700	117892130	13790	13770	13790	13770	865
661	20230925	092600	105966280	13750	13750	13750	13750	11
662	20230925	092500	105815030	13710	13710	13710	13710	1
663	20230925	092400	105801320	13710	13710	13710	13710	0
664	20230925	092300	105801320	13710	13710	13710	13710	100
665	20230925	092200	104430320	13710	13710	13710	13710	2
666	20230925	092100	104402900	13710	13710	13710	13710	0
667	20230925	092000	104402900	13710	13710	13710	13710	0
668	20230925	091900	104402900	13710	13710	13710	13710	83
669	20230925	091800	103264970	13710	13720	13720	13710	38
670	20230925	091700	102743790	13750	13750	13750	13750	2
671	20230925	091600	102716290	13790	13790	13790	13790	0
672	20230925	091500	102716290	13790	13780	13790	13780	404
673	20230925	091400	97145200	13780	13700	13780	13690	626
674	20230925	091300	88564060	13700	13700	13700	13700	0
675	20230925	091200	88564060	13700	13700	13700	13700	3
676	20230925	091100	88522960	13690	13660	13690	13660	503
677	20230925	091000	81645000	13660	13650	13660	13650	29
678	20230925	090900	81248890	13650	13660	13670	13650	564
679	20230925	090800	73545030	13650	13640	13660	13600	846
680	20230925	090700	61999490	13640	13640	13640	13640	6
681	20230925	090600	61917650	13650	13650	13650	13650	400
682	20230925	090500	56457650	13580	13580	13580	13580	169
683	20230925	090400	54162630	13570	13570	13570	13570	5
684	20230925	090300	54094780	13560	13560	13560	13560	0
685	20230925	090200	54094780	13560	13670	13670	13560	101
686	20230925	090100	52724870	13550	13550	13550	13550	0
687	20230925	090000	52724870	13550	13550	13680	13550	3891