KissMeData/115960/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195800	321651660	15770	15770	15770	15770	292
3	20230926	195700	321651660	15770	15770	15770	15770	0
4	20230926	195600	321651660	15770	15770	15770	15770	0
5	20230926	195500	321651660	15770	15770	15770	15770	0
6	20230926	195400	321651660	15770	15770	15770	15770	0
7	20230926	195300	321651660	15770	15770	15770	15770	0
8	20230926	195200	321651660	15770	15770	15770	15770	0
9	20230926	195100	321651660	15770	15770	15770	15770	0
10	20230926	195000	321651660	15770	15770	15770	15770	0
11	20230926	194900	321651660	15770	15770	15770	15770	0
12	20230926	194800	321651660	15770	15770	15770	15770	0
13	20230926	194700	321651660	15770	15770	15770	15770	0
14	20230926	194600	321651660	15770	15770	15770	15770	0
15	20230926	194500	321651660	15770	15770	15770	15770	0
16	20230926	194400	321651660	15770	15770	15770	15770	0
17	20230926	194300	321651660	15770	15770	15770	15770	0
18	20230926	194200	321651660	15770	15770	15770	15770	0
19	20230926	194100	321651660	15770	15770	15770	15770	0
20	20230926	194000	321651660	15770	15770	15770	15770	0
21	20230926	193900	321651660	15770	15770	15770	15770	0
22	20230926	193800	321651660	15770	15770	15770	15770	0
23	20230926	193700	321651660	15770	15770	15770	15770	0
24	20230926	193600	321651660	15770	15770	15770	15770	0
25	20230926	193500	321651660	15770	15770	15770	15770	0
26	20230926	193400	321651660	15770	15770	15770	15770	0
27	20230926	193300	321651660	15770	15770	15770	15770	0
28	20230926	193200	321651660	15770	15770	15770	15770	0
29	20230926	193100	321651660	15770	15770	15770	15770	0
30	20230926	193000	321651660	15770	15770	15770	15770	0
31	20230926	192900	321651660	15770	15770	15770	15770	0
32	20230926	192800	321651660	15770	15770	15770	15770	292
33	20230926	192700	321651660	15770	15770	15770	15770	0
34	20230926	192600	321651660	15770	15770	15770	15770	0
35	20230926	192500	321651660	15770	15770	15770	15770	0
36	20230926	192400	321651660	15770	15770	15770	15770	0
37	20230926	192300	321651660	15770	15770	15770	15770	0
38	20230926	192200	321651660	15770	15770	15770	15770	0
39	20230926	192100	321651660	15770	15770	15770	15770	0
40	20230926	192000	321651660	15770	15770	15770	15770	0
41	20230926	191900	321651660	15770	15770	15770	15770	0
42	20230926	191800	321651660	15770	15770	15770	15770	0
43	20230926	191700	321651660	15770	15770	15770	15770	0
44	20230926	191600	321651660	15770	15770	15770	15770	0
45	20230926	191500	321651660	15770	15770	15770	15770	0
46	20230926	191400	321651660	15770	15770	15770	15770	0
47	20230926	191300	321651660	15770	15770	15770	15770	0
48	20230926	191200	321651660	15770	15770	15770	15770	0
49	20230926	191100	321651660	15770	15770	15770	15770	0
50	20230926	191000	321651660	15770	15770	15770	15770	0
51	20230926	190900	321651660	15770	15770	15770	15770	0
52	20230926	190800	321651660	15770	15770	15770	15770	0
53	20230926	190700	321651660	15770	15770	15770	15770	0
54	20230926	190600	321651660	15770	15770	15770	15770	0
55	20230926	190500	321651660	15770	15770	15770	15770	0
56	20230926	190400	321651660	15770	15770	15770	15770	0
57	20230926	190300	321651660	15770	15770	15770	15770	0
58	20230926	190200	321651660	15770	15770	15770	15770	0
59	20230926	190100	321651660	15770	15770	15770	15770	0
60	20230926	190000	321651660	15770	15770	15770	15770	0
61	20230926	185900	321651660	15770	15770	15770	15770	0
62	20230926	185800	321651660	15770	15770	15770	15770	292
63	20230926	185700	321651660	15770	15770	15770	15770	0
64	20230926	185600	321651660	15770	15770	15770	15770	0
65	20230926	185500	321651660	15770	15770	15770	15770	0
66	20230926	185400	321651660	15770	15770	15770	15770	0
67	20230926	185300	321651660	15770	15770	15770	15770	0
68	20230926	185200	321651660	15770	15770	15770	15770	0
69	20230926	185100	321651660	15770	15770	15770	15770	0
70	20230926	185000	321651660	15770	15770	15770	15770	0
71	20230926	184900	321651660	15770	15770	15770	15770	0
72	20230926	184800	321651660	15770	15770	15770	15770	0
73	20230926	184700	321651660	15770	15770	15770	15770	0
74	20230926	184600	321651660	15770	15770	15770	15770	0
75	20230926	184500	321651660	15770	15770	15770	15770	0
76	20230926	184400	321651660	15770	15770	15770	15770	0
77	20230926	184300	321651660	15770	15770	15770	15770	0
78	20230926	184200	321651660	15770	15770	15770	15770	0
79	20230926	184100	321651660	15770	15770	15770	15770	0
80	20230926	184000	321651660	15770	15770	15770	15770	0
81	20230926	183900	321651660	15770	15770	15770	15770	0
82	20230926	183800	321651660	15770	15770	15770	15770	0
83	20230926	183700	321651660	15770	15770	15770	15770	0
84	20230926	183600	321651660	15770	15770	15770	15770	0
85	20230926	183500	321651660	15770	15770	15770	15770	0
86	20230926	183400	321651660	15770	15770	15770	15770	0
87	20230926	183300	321651660	15770	15770	15770	15770	0
88	20230926	183200	321651660	15770	15770	15770	15770	0
89	20230926	183100	321651660	15770	15770	15770	15770	0
90	20230926	183000	321651660	15770	15770	15770	15770	0
91	20230926	182900	321651660	15770	15770	15770	15770	0
92	20230926	182800	321651660	15770	15770	15770	15770	292
93	20230926	182700	321651660	15770	15770	15770	15770	0
94	20230926	182600	321651660	15770	15770	15770	15770	0
95	20230926	182500	321651660	15770	15770	15770	15770	0
96	20230926	182400	321651660	15770	15770	15770	15770	0
97	20230926	182300	321651660	15770	15770	15770	15770	0
98	20230926	182200	321651660	15770	15770	15770	15770	0
99	20230926	182100	321651660	15770	15770	15770	15770	0
100	20230926	182000	321651660	15770	15770	15770	15770	0
101	20230926	181900	321651660	15770	15770	15770	15770	0
102	20230926	181800	321651660	15770	15770	15770	15770	0
103	20230926	181700	321651660	15770	15770	15770	15770	0
104	20230926	181600	321651660	15770	15770	15770	15770	0
105	20230926	181500	321651660	15770	15770	15770	15770	0
106	20230926	181400	321651660	15770	15770	15770	15770	0
107	20230926	181300	321651660	15770	15770	15770	15770	0
108	20230926	181200	321651660	15770	15770	15770	15770	0
109	20230926	181100	321651660	15770	15770	15770	15770	0
110	20230926	181000	321651660	15770	15770	15770	15770	0
111	20230926	180900	321651660	15770	15770	15770	15770	0
112	20230926	180800	321651660	15770	15770	15770	15770	0
113	20230926	180700	321651660	15770	15770	15770	15770	0
114	20230926	180600	321651660	15770	15770	15770	15770	0
115	20230926	180500	321651660	15770	15770	15770	15770	0
116	20230926	180400	321651660	15770	15770	15770	15770	0
117	20230926	180300	321651660	15770	15770	15770	15770	0
118	20230926	180200	321651660	15770	15770	15770	15770	0
119	20230926	180100	321651660	15770	15770	15770	15770	0
120	20230926	180000	321651660	15770	15770	15770	15770	0
121	20230926	175900	321651660	15770	15770	15770	15770	0
122	20230926	175800	321651660	15770	15770	15770	15770	292
123	20230926	175700	321651660	15770	15770	15770	15770	0
124	20230926	175600	321651660	15770	15770	15770	15770	0
125	20230926	175500	321651660	15770	15770	15770	15770	0
126	20230926	175400	321651660	15770	15770	15770	15770	0
127	20230926	175300	321651660	15770	15770	15770	15770	0
128	20230926	175200	321651660	15770	15770	15770	15770	0
129	20230926	175100	321651660	15770	15770	15770	15770	0
130	20230926	175000	321651660	15770	15770	15770	15770	0
131	20230926	174900	321651660	15770	15770	15770	15770	0
132	20230926	174800	321651660	15770	15770	15770	15770	0
133	20230926	174700	321651660	15770	15770	15770	15770	0
134	20230926	174600	321651660	15770	15770	15770	15770	0
135	20230926	174500	321651660	15770	15770	15770	15770	0
136	20230926	174400	321651660	15770	15770	15770	15770	0
137	20230926	174300	321651660	15770	15770	15770	15770	0
138	20230926	174200	321651660	15770	15770	15770	15770	0
139	20230926	174100	321651660	15770	15770	15770	15770	0
140	20230926	174000	321651660	15770	15770	15770	15770	0
141	20230926	173900	321651660	15770	15770	15770	15770	0
142	20230926	173800	321651660	15770	15770	15770	15770	0
143	20230926	173700	321651660	15770	15770	15770	15770	0
144	20230926	173600	321651660	15770	15770	15770	15770	0
145	20230926	173500	321651660	15770	15770	15770	15770	0
146	20230926	173400	321651660	15770	15770	15770	15770	0
147	20230926	173300	321651660	15770	15770	15770	15770	0
148	20230926	173200	321651660	15770	15770	15770	15770	0
149	20230926	173100	321651660	15770	15770	15770	15770	0
150	20230926	173000	321651660	15770	15770	15770	15770	0
151	20230926	172900	321651660	15770	15770	15770	15770	0
152	20230926	172800	321651660	15770	15770	15770	15770	292
153	20230926	172700	321651660	15770	15770	15770	15770	0
154	20230926	172600	321651660	15770	15770	15770	15770	0
155	20230926	172500	321651660	15770	15770	15770	15770	0
156	20230926	172400	321651660	15770	15770	15770	15770	0
157	20230926	172300	321651660	15770	15770	15770	15770	0
158	20230926	172200	321651660	15770	15770	15770	15770	0
159	20230926	172100	321651660	15770	15770	15770	15770	0
160	20230926	172000	321651660	15770	15770	15770	15770	0
161	20230926	171900	321651660	15770	15770	15770	15770	0
162	20230926	171800	321651660	15770	15770	15770	15770	0
163	20230926	171700	321651660	15770	15770	15770	15770	0
164	20230926	171600	321651660	15770	15770	15770	15770	0
165	20230926	171500	321651660	15770	15770	15770	15770	0
166	20230926	171400	321651660	15770	15770	15770	15770	0
167	20230926	171300	321651660	15770	15770	15770	15770	0
168	20230926	171200	321651660	15770	15770	15770	15770	0
169	20230926	171100	321651660	15770	15770	15770	15770	0
170	20230926	171000	321651660	15770	15770	15770	15770	0
171	20230926	170900	321651660	15770	15770	15770	15770	0
172	20230926	170800	321651660	15770	15770	15770	15770	0
173	20230926	170700	321651660	15770	15770	15770	15770	0
174	20230926	170600	321651660	15770	15770	15770	15770	0
175	20230926	170500	321651660	15770	15770	15770	15770	0
176	20230926	170400	321651660	15770	15770	15770	15770	0
177	20230926	170300	321651660	15770	15770	15770	15770	0
178	20230926	170200	321651660	15770	15770	15770	15770	0
179	20230926	170100	321651660	15770	15770	15770	15770	0
180	20230926	170000	321651660	15770	15770	15770	15770	0
181	20230926	165900	321651660	15770	15770	15770	15770	0
182	20230926	165800	321651660	15770	15770	15770	15770	292
183	20230926	165700	321651660	15770	15770	15770	15770	0
184	20230926	165600	321651660	15770	15770	15770	15770	0
185	20230926	165500	321651660	15770	15770	15770	15770	0
186	20230926	165400	321651660	15770	15770	15770	15770	0
187	20230926	165300	321651660	15770	15770	15770	15770	0
188	20230926	165200	321651660	15770	15770	15770	15770	0
189	20230926	165100	321651660	15770	15770	15770	15770	0
190	20230926	165000	321651660	15770	15770	15770	15770	0
191	20230926	164900	321651660	15770	15770	15770	15770	0
192	20230926	164800	321651660	15770	15770	15770	15770	0
193	20230926	164700	321651660	15770	15770	15770	15770	0
194	20230926	164600	321651660	15770	15770	15770	15770	0
195	20230926	164500	321651660	15770	15770	15770	15770	0
196	20230926	164400	321651660	15770	15770	15770	15770	0
197	20230926	164300	321651660	15770	15770	15770	15770	0
198	20230926	164200	321651660	15770	15770	15770	15770	0
199	20230926	164100	321651660	15770	15770	15770	15770	0
200	20230926	164000	321651660	15770	15770	15770	15770	0
201	20230926	163900	321651660	15770	15770	15770	15770	0
202	20230926	163800	321651660	15770	15770	15770	15770	0
203	20230926	163700	321651660	15770	15770	15770	15770	0
204	20230926	163600	321651660	15770	15770	15770	15770	0
205	20230926	163500	321651660	15770	15770	15770	15770	0
206	20230926	163400	321651660	15770	15770	15770	15770	0
207	20230926	163300	321651660	15770	15770	15770	15770	0
208	20230926	163200	321651660	15770	15770	15770	15770	0
209	20230926	163100	321651660	15770	15770	15770	15770	0
210	20230926	163000	321651660	15770	15770	15770	15770	0
211	20230926	162900	321651660	15770	15770	15770	15770	0
212	20230926	162800	321651660	15770	15770	15770	15770	292
213	20230926	162700	321651660	15770	15770	15770	15770	0
214	20230926	162600	321651660	15770	15770	15770	15770	0
215	20230926	162500	321651660	15770	15770	15770	15770	0
216	20230926	162400	321651660	15770	15770	15770	15770	0
217	20230926	162300	321651660	15770	15770	15770	15770	0
218	20230926	162200	321651660	15770	15770	15770	15770	0
219	20230926	162100	321651660	15770	15770	15770	15770	0
220	20230926	162000	321651660	15770	15770	15770	15770	0
221	20230926	161900	321651660	15770	15770	15770	15770	0
222	20230926	161800	321651660	15770	15770	15770	15770	0
223	20230926	161700	321651660	15770	15770	15770	15770	0
224	20230926	161600	321651660	15770	15770	15770	15770	0
225	20230926	161500	321651660	15770	15770	15770	15770	0
226	20230926	161400	321651660	15770	15770	15770	15770	0
227	20230926	161300	321651660	15770	15770	15770	15770	0
228	20230926	161200	321651660	15770	15770	15770	15770	0
229	20230926	161100	321651660	15770	15770	15770	15770	0
230	20230926	161000	321651660	15770	15770	15770	15770	0
231	20230926	160900	321651660	15770	15770	15770	15770	0
232	20230926	160800	321651660	15770	15770	15770	15770	0
233	20230926	160700	321651660	15770	15770	15770	15770	0
234	20230926	160600	321651660	15770	15770	15770	15770	0
235	20230926	160500	321651660	15770	15770	15770	15770	0
236	20230926	160400	321651660	15770	15770	15770	15770	0
237	20230926	160300	321651660	15770	15770	15770	15770	0
238	20230926	160200	321651660	15770	15770	15770	15770	0
239	20230926	160100	321651660	15770	15770	15770	15770	0
240	20230926	160000	321651660	15770	15770	15770	15770	0
241	20230926	155900	321651660	15770	15770	15770	15770	0
242	20230926	155800	321651660	15770	15770	15770	15770	292
243	20230926	155700	321651660	15770	15770	15770	15770	0
244	20230926	155600	321651660	15770	15770	15770	15770	0
245	20230926	155500	321651660	15770	15770	15770	15770	0
246	20230926	155400	321651660	15770	15770	15770	15770	0
247	20230926	155300	321651660	15770	15770	15770	15770	0
248	20230926	155200	321651660	15770	15770	15770	15770	0
249	20230926	155100	321651660	15770	15770	15770	15770	0
250	20230926	155000	321651660	15770	15770	15770	15770	0
251	20230926	154900	321651660	15770	15770	15770	15770	0
252	20230926	154800	321651660	15770	15770	15770	15770	0
253	20230926	154700	321651660	15770	15770	15770	15770	0
254	20230926	154600	321651660	15770	15770	15770	15770	0
255	20230926	154500	321651660	15770	15770	15770	15770	0
256	20230926	154400	321651660	15770	15770	15770	15770	0
257	20230926	154300	321651660	15770	15770	15770	15770	0
258	20230926	154200	321651660	15770	15770	15770	15770	0
259	20230926	154100	321651660	15770	15770	15770	15770	0
260	20230926	154000	321651660	15770	15770	15770	15770	0
261	20230926	153900	321651660	15770	15770	15770	15770	0
262	20230926	153800	321651660	15770	15770	15770	15770	0
263	20230926	153700	321651660	15770	15770	15770	15770	0
264	20230926	153600	321651660	15770	15770	15770	15770	0
265	20230926	153500	321651660	15770	15770	15770	15770	0
266	20230926	153400	321651660	15770	15770	15770	15770	0
267	20230926	153300	321651660	15770	15770	15770	15770	0
268	20230926	153200	321651660	15770	15770	15770	15770	0
269	20230926	153100	321651660	15770	15770	15770	15770	0
270	20230926	153000	321651660	15770	15770	15770	15770	292
271	20230926	152900	317046820	15990	15990	15990	15990	0
272	20230926	152800	317046820	15990	15990	15990	15990	0
273	20230926	152700	317046820	15990	15990	15990	15990	0
274	20230926	152600	317046820	15990	15990	15990	15990	0
275	20230926	152500	317046820	15990	15990	15990	15990	0
276	20230926	152400	317046820	15990	15990	15990	15990	0
277	20230926	152300	317046820	15990	15990	15990	15990	0
278	20230926	152200	317046820	15990	15990	15990	15990	0
279	20230926	152100	317046820	15990	15990	15990	15990	0
280	20230926	152000	317046820	15990	15990	15990	15990	0
281	20230926	151900	317046820	15990	15960	15990	15960	62
282	20230926	151800	316056170	15970	15970	15990	15970	17
283	20230926	151700	315784660	16000	16000	16000	16000	0
284	20230926	151600	315784660	16000	15970	16000	15970	25
285	20230926	151500	315384950	16000	15970	16000	15970	4
286	20230926	151400	315321040	16000	16000	16000	15980	42
287	20230926	151300	314649260	16000	16000	16000	16000	0
288	20230926	151200	314649260	16000	16000	16000	16000	0
289	20230926	151100	314649260	16000	16000	16000	16000	101
290	20230926	151000	313033260	16050	16050	16050	16050	0
291	20230926	150900	313033260	16050	16050	16050	16050	19
292	20230926	150800	312728310	16060	16060	16060	16060	0
293	20230926	150700	312728310	16060	16060	16060	16060	58
294	20230926	150600	311796830	16060	16060	16060	16060	28
295	20230926	150500	311347150	16070	16070	16070	16070	5
296	20230926	150400	311266800	16070	15990	16070	15990	10
297	20230926	150300	311106580	15990	15990	15990	15990	0
298	20230926	150200	311106580	15990	15990	15990	15990	7
299	20230926	150100	310994650	16070	16070	16070	16070	0
300	20230926	150000	310994650	16070	16070	16070	16070	8
301	20230926	145900	310866090	16070	16070	16070	16070	42
302	20230926	145800	310191150	16080	16080	16080	16080	0
303	20230926	145700	310191150	16080	15980	16090	15980	56
304	20230926	145600	309294340	15980	16080	16080	15980	130
305	20230926	145500	307208240	15980	15980	16090	15980	303
306	20230926	145400	302365870	15980	15970	15980	15970	26
307	20230926	145300	301950590	15990	16090	16090	15990	13
308	20230926	145200	301742520	16100	16020	16100	16020	206
309	20230926	145100	298435660	16020	16020	16020	16020	23
310	20230926	145000	298067200	16020	15990	16020	15990	104
311	20230926	144900	296401360	15990	15960	16010	15960	126
312	20230926	144800	294388710	15960	15940	15960	15940	86
313	20230926	144700	293016750	15940	15940	15940	15940	4
314	20230926	144600	292952990	15960	15930	15960	15930	103
315	20230926	144500	291310730	15920	15860	15920	15860	52
316	20230926	144400	290484150	15860	15830	15860	15830	73
317	20230926	144300	289327260	15830	15800	15830	15800	2
318	20230926	144200	289295630	15800	15800	15800	15800	3
319	20230926	144100	289248230	15730	15800	15800	15730	23
320	20230926	144000	288886230	15800	15730	15800	15730	165
321	20230926	143900	286290570	15730	15730	15730	15730	26
322	20230926	143800	285881590	15730	15800	15800	15730	14
323	20230926	143700	285661230	15800	15800	15800	15800	1
324	20230926	143600	285645430	15800	15790	15800	15790	8
325	20230926	143500	285519040	15830	15840	15840	15830	8
326	20230926	143400	285392330	15850	15850	15850	15850	2
327	20230926	143300	285360630	15860	15860	15860	15860	4
328	20230926	143200	285297190	15720	15700	15720	15700	487
329	20230926	143100	277648630	15700	15700	15700	15700	2
330	20230926	143000	277617230	15700	15700	15700	15700	3
331	20230926	142900	277570130	15700	15700	15700	15700	1
332	20230926	142800	277554430	15700	15700	15700	15700	6
333	20230926	142700	277460230	15700	15700	15700	15680	26
334	20230926	142600	277052490	15700	15690	15700	15680	42
335	20230926	142500	276393860	15700	15700	15700	15700	3
336	20230926	142400	276346760	15700	15710	15710	15700	37
337	20230926	142300	275765830	15710	15710	15710	15710	3
338	20230926	142200	275718700	15710	15710	15710	15710	3
339	20230926	142100	275671570	15710	15710	15710	15710	3
340	20230926	142000	275624440	15710	15720	15720	15710	2
341	20230926	141900	275593010	15720	15720	15720	15680	6
342	20230926	141800	275498730	15720	15720	15720	15720	2
343	20230926	141700	275467290	15720	15710	15720	15680	103
344	20230926	141600	273851100	15720	15720	15720	15720	4
345	20230926	141500	273788220	15720	15700	15720	15700	90
346	20230926	141400	272374500	15700	15680	15700	15680	110
347	20230926	141300	270649680	15680	15680	15680	15680	11
348	20230926	141200	270477200	15680	15680	15680	15680	2
349	20230926	141100	270445840	15680	15680	15680	15680	6
350	20230926	141000	270351760	15650	15670	15670	15650	77
351	20230926	140900	269146670	15650	15640	15650	15640	683
352	20230926	140800	258458040	15640	15640	15640	15640	2
353	20230926	140700	258426760	15650	15610	15650	15610	11
354	20230926	140600	258254990	15610	15600	15610	15590	258
355	20230926	140500	254230200	15600	15600	15600	15600	4
356	20230926	140400	254167800	15600	15600	15600	15590	59
357	20230926	140300	253247760	15600	15600	15600	15590	8
358	20230926	140200	253123010	15590	15600	15600	15590	173
359	20230926	140100	250425890	15600	15600	15600	15600	4
360	20230926	140000	250363490	15590	15600	15600	15590	37
361	20230926	135900	249786650	15590	15590	15600	15590	101
362	20230926	135800	248212050	15600	15600	15600	15600	15
363	20230926	135700	247978050	15610	15610	15610	15610	2
364	20230926	135600	247946830	15600	15600	15600	15600	8
365	20230926	135500	247822030	15600	15590	15610	15590	109
366	20230926	135400	246122060	15590	15610	15610	15590	338
367	20230926	135300	240852620	15610	15640	15640	15590	529
368	20230926	135200	232599890	15610	15650	15650	15610	201
369	20230926	135100	229462240	15650	15650	15650	15650	2
370	20230926	135000	229430940	15650	15650	15650	15650	19
371	20230926	134900	229133590	15650	15650	15650	15610	153
372	20230926	134800	226745060	15650	15650	15650	15650	9
373	20230926	134700	226604210	15650	15650	15650	15650	5
374	20230926	134600	226525960	15650	15650	15650	15650	23
375	20230926	134500	226166010	15660	15660	15660	15660	94
376	20230926	134400	224693970	15670	15670	15670	15670	2
377	20230926	134300	224662630	15670	15620	15670	15610	235
378	20230926	134200	220992450	15670	15670	15670	15670	52
379	20230926	134100	220177610	15680	15680	15680	15660	6
380	20230926	134000	220083570	15680	15680	15680	15680	2
381	20230926	133900	220052210	15680	15680	15680	15680	3
382	20230926	133800	220005170	15680	15690	15690	15680	38
383	20230926	133700	219409300	15690	15680	15690	15680	51
384	20230926	133600	218609610	15700	15700	15700	15700	3
385	20230926	133500	218562510	15700	15700	15700	15680	6
386	20230926	133400	218468370	15700	15700	15700	15700	68
387	20230926	133300	217400770	15700	15700	15700	15700	2
388	20230926	133200	217369370	15700	15700	15700	15700	4
389	20230926	133100	217306570	15700	15700	15700	15700	3
390	20230926	133000	217259470	15700	15700	15700	15700	2
391	20230926	132900	217228070	15700	15700	15700	15700	1
392	20230926	132800	217212370	15700	15700	15700	15700	5
393	20230926	132700	217133870	15700	15600	15700	15600	427
394	20230926	132600	210472470	15600	15710	15710	15600	1769
395	20230926	132500	182791460	15710	15720	15720	15710	49
396	20230926	132400	182021650	15720	15710	15720	15710	12
397	20230926	132300	181833030	15720	15730	15730	15720	36
398	20230926	132200	181266900	15730	15760	15760	15730	398
399	20230926	132100	174999470	15760	15760	15760	15760	15
400	20230926	132000	174763070	15770	15780	15780	15770	66
401	20230926	131900	173722070	15790	15810	15810	15790	320
402	20230926	131800	168666020	15820	15820	15820	15820	0
403	20230926	131700	168666020	15820	15830	15830	15820	74
404	20230926	131600	167495060	15840	15840	15840	15840	0
405	20230926	131500	167495060	15840	15840	15840	15840	0
406	20230926	131400	167495060	15840	15840	15840	15840	117
407	20230926	131300	165641780	15840	15840	15840	15840	5
408	20230926	131200	165562580	15840	15840	15840	15840	1
409	20230926	131100	165546740	15840	15840	15840	15840	3
410	20230926	131000	165499220	15840	15840	15840	15840	6
411	20230926	130900	165404180	15840	15840	15840	15840	6
412	20230926	130800	165309140	15840	15840	15840	15840	0
413	20230926	130700	165309140	15840	15840	15840	15840	105
414	20230926	130600	163645940	15860	15860	15860	15860	0
415	20230926	130500	163645940	15860	15860	15860	15860	0
416	20230926	130400	163645940	15860	15860	15860	15860	0
417	20230926	130300	163645940	15860	15860	15860	15860	0
418	20230926	130200	163645940	15860	15860	15860	15860	46
419	20230926	130100	162916380	15880	15880	15880	15880	1
420	20230926	130000	162900500	15860	15860	15860	15860	23
421	20230926	125900	162535720	15850	15860	15860	15850	226
422	20230926	125800	158953610	15860	15860	15860	15860	4
423	20230926	125700	158890170	15860	15860	15860	15860	1
424	20230926	125600	158874310	15890	15890	15890	15890	0
425	20230926	125500	158874310	15890	15890	15890	15890	0
426	20230926	125400	158874310	15890	15890	15890	15890	0
427	20230926	125300	158874310	15890	15890	15890	15890	0
428	20230926	125200	158874310	15890	15890	15890	15890	1
429	20230926	125100	158858420	15850	15850	15850	15850	0
430	20230926	125000	158858420	15850	15850	15850	15850	5
431	20230926	124900	158779170	15840	15840	15840	15840	0
432	20230926	124800	158779170	15840	15840	15840	15840	0
433	20230926	124700	158779170	15840	15850	15890	15840	52
434	20230926	124600	157954630	15850	15850	15850	15850	200
435	20230926	124500	154784630	15850	15850	15850	15850	0
436	20230926	124400	154784630	15850	15870	15870	15850	41
437	20230926	124300	154134700	15850	15850	15850	15850	1
438	20230926	124200	154118850	15850	15850	15850	15850	16
439	20230926	124100	153865250	15840	15840	15840	15840	0
440	20230926	124000	153865250	15840	15840	15840	15840	0
441	20230926	123900	153865250	15840	15890	15890	15840	787
442	20230926	123800	141382660	15900	15900	15900	15900	1
443	20230926	123700	141366760	15890	15890	15890	15890	0
444	20230926	123600	141366760	15890	15890	15890	15890	0
445	20230926	123500	141366760	15890	15890	15890	15890	86
446	20230926	123400	140000220	15890	15890	15890	15890	0
447	20230926	123300	140000220	15890	15890	15890	15890	0
448	20230926	123200	140000220	15890	15890	15890	15890	0
449	20230926	123100	140000220	15890	15890	15890	15890	0
450	20230926	123000	140000220	15890	15910	15910	15890	150
451	20230926	122900	137615230	15930	15930	15930	15930	0
452	20230926	122800	137615230	15930	15920	15930	15920	12
453	20230926	122700	137424170	15900	15900	15900	15900	0
454	20230926	122600	137424170	15900	15900	15900	15900	0
455	20230926	122500	137424170	15900	15900	15900	15900	0
456	20230926	122400	137424170	15900	15900	15900	15900	50
457	20230926	122300	136629170	15920	15920	15920	15920	0
458	20230926	122200	136629170	15920	15920	15920	15920	0
459	20230926	122100	136629170	15920	15920	15920	15920	0
460	20230926	122000	136629170	15920	15920	15920	15920	0
461	20230926	121900	136629170	15920	15920	15920	15920	1
462	20230926	121800	136613250	15900	15900	15900	15900	0
463	20230926	121700	136613250	15900	15900	15900	15900	0
464	20230926	121600	136613250	15900	15900	15900	15900	6
465	20230926	121500	136517850	15900	15900	15900	15900	19
466	20230926	121400	136215750	15900	15900	15900	15900	26
467	20230926	121300	135802350	15910	15910	15910	15910	5
468	20230926	121200	135722800	15910	15910	15910	15910	0
469	20230926	121100	135722800	15910	15910	15910	15910	1
470	20230926	121000	135706890	15900	15900	15900	15900	0
471	20230926	120900	135706890	15900	15900	15900	15900	0
472	20230926	120800	135706890	15900	15900	15900	15900	0
473	20230926	120700	135706890	15900	15900	15900	15900	0
474	20230926	120600	135706890	15900	15900	15900	15900	1
475	20230926	120500	135690990	15900	15900	15900	15900	0
476	20230926	120400	135690990	15900	15900	15900	15900	0
477	20230926	120300	135690990	15900	15930	15930	15900	2
478	20230926	120200	135659160	15950	15950	15950	15950	0
479	20230926	120100	135659160	15950	15950	15950	15950	0
480	20230926	120000	135659160	15950	15870	15950	15870	20
481	20230926	115900	135341200	15860	15860	15860	15860	0
482	20230926	115800	135341200	15860	15860	15860	15860	0
483	20230926	115700	135341200	15860	15860	15860	15860	0
484	20230926	115600	135341200	15860	15860	15860	15860	0
485	20230926	115500	135341200	15860	15860	15860	15860	2
486	20230926	115400	135309480	15850	15860	15870	15850	125
487	20230926	115300	133327370	15860	15860	15860	15860	1
488	20230926	115200	133311510	15850	15850	15850	15850	44
489	20230926	115100	132614110	15850	15850	15850	15850	0
490	20230926	115000	132614110	15850	15850	15850	15850	0
491	20230926	114900	132614110	15850	15850	15850	15850	1
492	20230926	114800	132598260	15850	15850	15850	15850	68
493	20230926	114700	131520460	15860	15870	15870	15860	57
494	20230926	114600	130616340	15870	15870	15870	15870	15
495	20230926	114500	130378290	15880	15880	15880	15880	19
496	20230926	114400	130076570	15880	15880	15880	15880	0
497	20230926	114300	130076570	15880	15960	15960	15880	6
498	20230926	114200	129980970	15890	15900	15900	15890	54
499	20230926	114100	129122530	15900	15900	15900	15900	3
500	20230926	114000	129074830	15900	15900	15900	15900	10
501	20230926	113900	128915830	15900	15930	15930	15900	110
502	20230926	113800	127166180	15930	15930	15930	15930	250
503	20230926	113700	123183680	15930	15930	15930	15930	0
504	20230926	113600	123183680	15930	15930	15930	15930	20
505	20230926	113500	122865080	15930	15940	15940	15930	100
506	20230926	113400	121271540	15930	15930	15930	15930	0
507	20230926	113300	121271540	15930	15930	15930	15930	0
508	20230926	113200	121271540	15930	15930	15930	15930	0
509	20230926	113100	121271540	15930	15930	15930	15930	0
510	20230926	113000	121271540	15930	15930	15930	15930	0
511	20230926	112900	121271540	15930	15930	15930	15930	0
512	20230926	112800	121271540	15930	15930	15930	15930	0
513	20230926	112700	121271540	15930	15930	15930	15930	25
514	20230926	112600	120873290	15930	15930	15930	15930	3
515	20230926	112500	120825500	15940	15960	15960	15940	436
516	20230926	112400	113869590	15960	15960	15960	15960	5
517	20230926	112300	113789790	15960	15970	15970	15960	200
518	20230926	112200	110596530	15970	15970	15970	15970	0
519	20230926	112100	110596530	15970	15970	15970	15970	0
520	20230926	112000	110596530	15970	15970	15970	15970	33
521	20230926	111900	110069520	15970	15970	15970	15970	0
522	20230926	111800	110069520	15970	15970	15970	15970	15
523	20230926	111700	109829970	15990	15990	15990	15990	0
524	20230926	111600	109829970	15990	15990	15990	15990	0
525	20230926	111500	109829970	15990	15990	15990	15990	11
526	20230926	111400	109654080	15990	15990	15990	15990	1
527	20230926	111300	109638090	15990	15990	15990	15990	0
528	20230926	111200	109638090	15990	15990	15990	15990	0
529	20230926	111100	109638090	15990	15980	15990	15980	30
530	20230926	111000	109158450	15970	15970	15970	15970	129
531	20230926	110900	107098320	15970	15980	15980	15970	7
532	20230926	110800	106986520	15990	15990	15990	15990	20
533	20230926	110700	106666720	15990	15990	15990	15990	0
534	20230926	110600	106666720	15990	15990	15990	15990	50
535	20230926	110500	105867220	15990	15990	15990	15990	0
536	20230926	110400	105867220	15990	15970	15990	15970	128
537	20230926	110300	103823030	15970	15970	15970	15970	0
538	20230926	110200	103823030	15970	15980	15980	15970	259
539	20230926	110100	99684290	15990	15990	15990	15990	0
540	20230926	110000	99684290	15990	15990	15990	15990	2
541	20230926	105900	99652310	15990	15990	15990	15990	0
542	20230926	105800	99652310	15990	15990	15990	15990	0
543	20230926	105700	99652310	15990	15990	15990	15990	5
544	20230926	105600	99572360	15990	15990	15990	15990	403
545	20230926	105500	93128390	15990	15990	15990	15990	1
546	20230926	105400	93112400	16000	16000	16000	16000	326
547	20230926	105300	87896400	16010	16010	16010	16010	49
548	20230926	105200	87111910	16020	16020	16020	16020	13
549	20230926	105100	86903650	16020	16020	16020	16020	0
550	20230926	105000	86903650	16020	16040	16040	16020	305
551	20230926	104900	82014180	16050	16050	16050	16050	56
552	20230926	104800	81115380	16060	16060	16060	16060	0
553	20230926	104700	81115380	16060	16060	16060	16060	0
554	20230926	104600	81115380	16060	16060	16060	16060	1
555	20230926	104500	81099320	16070	16070	16070	16070	0
556	20230926	104400	81099320	16070	16070	16070	16070	0
557	20230926	104300	81099320	16070	16070	16070	16070	0
558	20230926	104200	81099320	16070	16070	16070	16070	0
559	20230926	104100	81099320	16070	16070	16070	16070	0
560	20230926	104000	81099320	16070	16070	16070	16070	0
561	20230926	103900	81099320	16070	16070	16070	16070	100
562	20230926	103800	79492320	16070	16070	16070	16070	1
563	20230926	103700	79476250	16060	16060	16060	16060	0
564	20230926	103600	79476250	16060	16060	16060	16060	0
565	20230926	103500	79476250	16060	16060	16060	16060	0
566	20230926	103400	79476250	16060	16060	16060	16060	0
567	20230926	103300	79476250	16060	16060	16060	16060	76
568	20230926	103200	78255690	16070	16070	16070	16070	6
569	20230926	103100	78159270	16070	16070	16070	16070	0
570	20230926	103000	78159270	16070	16070	16070	16070	3
571	20230926	102900	78111060	16060	16060	16060	16060	15
572	20230926	102800	77870160	16060	16060	16060	16060	0
573	20230926	102700	77870160	16060	16060	16060	16060	0
574	20230926	102600	77870160	16060	16060	16060	16060	0
575	20230926	102500	77870160	16060	16060	16060	16060	0
576	20230926	102400	77870160	16060	16060	16060	16060	1
577	20230926	102300	77854100	16040	16040	16040	16040	0
578	20230926	102200	77854100	16040	16040	16040	16040	0
579	20230926	102100	77854100	16040	16040	16040	16040	0
580	20230926	102000	77854100	16040	16040	16040	16040	0
581	20230926	101900	77854100	16040	16040	16040	16040	43
582	20230926	101800	77164380	16030	16030	16030	16030	0
583	20230926	101700	77164380	16030	16030	16030	16030	0
584	20230926	101600	77164380	16030	16030	16030	16030	0
585	20230926	101500	77164380	16030	16050	16050	16030	18
586	20230926	101400	76875660	16060	16060	16060	16060	11
587	20230926	101300	76699000	16050	16050	16050	16050	0
588	20230926	101200	76699000	16050	16050	16050	16050	0
589	20230926	101100	76699000	16050	16050	16050	16050	0
590	20230926	101000	76699000	16050	16050	16050	16050	0
591	20230926	100900	76699000	16050	16050	16050	16050	170
592	20230926	100800	73970500	16090	16090	16090	16090	0
593	20230926	100700	73970500	16090	16050	16090	16050	76
594	20230926	100600	72750620	16060	16060	16060	16060	4
595	20230926	100500	72686380	16000	16000	16000	16000	0
596	20230926	100400	72686380	16000	16000	16000	16000	0
597	20230926	100300	72686380	16000	16010	16010	16000	351
598	20230926	100200	67069330	16010	16050	16050	16010	95
599	20230926	100100	65548160	16110	16110	16110	16110	0
600	20230926	100000	65548160	16110	16110	16110	16110	1
601	20230926	095900	65532050	16010	16110	16110	16010	596
602	20230926	095800	55984900	16120	16120	16120	16120	1
603	20230926	095700	55968780	16120	16120	16120	16120	7
604	20230926	095600	55855940	16120	16120	16120	16100	3
605	20230926	095500	55807600	16120	16120	16120	16120	1
606	20230926	095400	55791480	16050	16120	16120	16050	92
607	20230926	095300	54314480	16120	16120	16120	16120	0
608	20230926	095200	54314480	16120	16120	16120	16120	2
609	20230926	095100	54282240	16120	16120	16120	16120	0
610	20230926	095000	54282240	16120	16120	16120	16120	1
611	20230926	094900	54266120	16120	16120	16120	16120	15
612	20230926	094800	54024320	16050	16100	16100	16050	2
613	20230926	094700	53992170	16100	16070	16100	16050	92
614	20230926	094600	52515350	16080	16110	16110	16080	13
615	20230926	094500	52306240	16120	16120	16120	16120	1
616	20230926	094400	52290120	16120	16120	16120	16120	1
617	20230926	094300	52274000	16120	16110	16120	16110	4
618	20230926	094200	52209540	16110	16110	16110	16110	0
619	20230926	094100	52209540	16110	16070	16110	16060	55
620	20230926	094000	51325790	16080	16120	16120	16080	37
621	20230926	093900	50730670	16120	16120	16120	16120	0
622	20230926	093800	50730670	16120	16120	16120	16120	10
623	20230926	093700	50569470	16120	16110	16120	16110	3
624	20230926	093600	50521120	16110	16110	16110	16110	0
625	20230926	093500	50521120	16110	16110	16110	16110	1
626	20230926	093400	50505010	16110	16120	16120	16080	108
627	20230926	093300	48767170	16120	16120	16120	16120	4
628	20230926	093200	48702690	16120	16120	16120	16120	1
629	20230926	093100	48686570	16120	16130	16130	16120	206
630	20230926	093000	45365810	16290	16230	16290	16230	113
631	20230926	092900	43530300	16230	16230	16230	16230	1
632	20230926	092800	43514070	16230	16230	16230	16230	1
633	20230926	092700	43497840	16230	16200	16230	16200	2
634	20230926	092600	43465410	16200	16200	16200	16200	1
635	20230926	092500	43449210	16220	16210	16220	16210	4
636	20230926	092400	43384350	16210	16100	16210	16090	101
637	20230926	092300	41758640	16240	16240	16240	16240	6
638	20230926	092200	41661200	16240	16240	16240	16240	0
639	20230926	092100	41661200	16240	16240	16240	16240	4
640	20230926	092000	41596240	16240	16230	16240	16230	3
641	20230926	091900	41547540	16230	16230	16230	16230	1
642	20230926	091800	41531310	16240	16240	16240	16240	4
643	20230926	091700	41466350	16090	16290	16290	16090	242
644	20230926	091600	37570850	16290	16290	16290	16290	1
645	20230926	091500	37554560	16290	16290	16290	16290	5
646	20230926	091400	37473110	16040	16040	16040	16040	0
647	20230926	091300	37473110	16040	16040	16040	16040	0
648	20230926	091200	37473110	16040	16040	16040	16040	0
649	20230926	091100	37473110	16040	16150	16150	16040	679
650	20230926	091000	26552210	16110	16150	16150	16110	193
651	20230926	090900	23440280	16150	16160	16160	16150	5
652	20230926	090800	23359520	16160	16160	16160	16160	28
653	20230926	090700	22907040	16360	16360	16360	16360	1
654	20230926	090600	22890680	16360	16360	16360	16360	1
655	20230926	090500	22874320	16380	16370	16380	16370	2
656	20230926	090400	22841570	16060	16260	16260	16060	72
657	20230926	090300	21679150	16350	16340	16350	16340	302
658	20230926	090200	16741470	16260	16240	16260	16240	50
659	20230926	090100	15928870	16180	16170	16180	16170	402
660	20230926	090000	9424550	16010	16000	16010	16000	586