KissMeData/226320/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201300	298477690	15920	15920	15920	15920	356
3	20230914	201200	298477690	15920	15920	15920	15920	0
4	20230914	201100	298477690	15920	15920	15920	15920	0
5	20230914	201000	298477690	15920	15920	15920	15920	0
6	20230914	200900	298477690	15920	15920	15920	15920	0
7	20230914	200800	298477690	15920	15920	15920	15920	0
8	20230914	200700	298477690	15920	15920	15920	15920	0
9	20230914	200600	298477690	15920	15920	15920	15920	0
10	20230914	200500	298477690	15920	15920	15920	15920	0
11	20230914	200400	298477690	15920	15920	15920	15920	0
12	20230914	200300	298477690	15920	15920	15920	15920	0
13	20230914	200200	298477690	15920	15920	15920	15920	0
14	20230914	200100	298477690	15920	15920	15920	15920	0
15	20230914	200000	298477690	15920	15920	15920	15920	0
16	20230914	195900	298477690	15920	15920	15920	15920	0
17	20230914	195800	298477690	15920	15920	15920	15920	0
18	20230914	195700	298477690	15920	15920	15920	15920	0
19	20230914	195600	298477690	15920	15920	15920	15920	0
20	20230914	195500	298477690	15920	15920	15920	15920	0
21	20230914	195400	298477690	15920	15920	15920	15920	0
22	20230914	195300	298477690	15920	15920	15920	15920	0
23	20230914	195200	298477690	15920	15920	15920	15920	0
24	20230914	195100	298477690	15920	15920	15920	15920	0
25	20230914	195000	298477690	15920	15920	15920	15920	0
26	20230914	194900	298477690	15920	15920	15920	15920	0
27	20230914	194800	298477690	15920	15920	15920	15920	0
28	20230914	194700	298477690	15920	15920	15920	15920	0
29	20230914	194600	298477690	15920	15920	15920	15920	0
30	20230914	194500	298477690	15920	15920	15920	15920	0
31	20230914	194400	298477690	15920	15920	15920	15920	0
32	20230914	194300	298477690	15920	15920	15920	15920	356
33	20230914	194200	298477690	15920	15920	15920	15920	0
34	20230914	194100	298477690	15920	15920	15920	15920	0
35	20230914	194000	298477690	15920	15920	15920	15920	0
36	20230914	193900	298477690	15920	15920	15920	15920	0
37	20230914	193800	298477690	15920	15920	15920	15920	0
38	20230914	193700	298477690	15920	15920	15920	15920	0
39	20230914	193600	298477690	15920	15920	15920	15920	0
40	20230914	193500	298477690	15920	15920	15920	15920	0
41	20230914	193400	298477690	15920	15920	15920	15920	0
42	20230914	193300	298477690	15920	15920	15920	15920	0
43	20230914	193200	298477690	15920	15920	15920	15920	0
44	20230914	193100	298477690	15920	15920	15920	15920	0
45	20230914	193000	298477690	15920	15920	15920	15920	0
46	20230914	192900	298477690	15920	15920	15920	15920	0
47	20230914	192800	298477690	15920	15920	15920	15920	0
48	20230914	192700	298477690	15920	15920	15920	15920	0
49	20230914	192600	298477690	15920	15920	15920	15920	0
50	20230914	192500	298477690	15920	15920	15920	15920	0
51	20230914	192400	298477690	15920	15920	15920	15920	0
52	20230914	192300	298477690	15920	15920	15920	15920	0
53	20230914	192200	298477690	15920	15920	15920	15920	0
54	20230914	192100	298477690	15920	15920	15920	15920	0
55	20230914	192000	298477690	15920	15920	15920	15920	0
56	20230914	191900	298477690	15920	15920	15920	15920	0
57	20230914	191800	298477690	15920	15920	15920	15920	0
58	20230914	191700	298477690	15920	15920	15920	15920	0
59	20230914	191600	298477690	15920	15920	15920	15920	0
60	20230914	191500	298477690	15920	15920	15920	15920	0
61	20230914	191400	298477690	15920	15920	15920	15920	0
62	20230914	191300	298477690	15920	15920	15920	15920	356
63	20230914	191200	298477690	15920	15920	15920	15920	0
64	20230914	191100	298477690	15920	15920	15920	15920	0
65	20230914	191000	298477690	15920	15920	15920	15920	0
66	20230914	190900	298477690	15920	15920	15920	15920	0
67	20230914	190800	298477690	15920	15920	15920	15920	0
68	20230914	190700	298477690	15920	15920	15920	15920	0
69	20230914	190600	298477690	15920	15920	15920	15920	0
70	20230914	190500	298477690	15920	15920	15920	15920	0
71	20230914	190400	298477690	15920	15920	15920	15920	0
72	20230914	190300	298477690	15920	15920	15920	15920	0
73	20230914	190200	298477690	15920	15920	15920	15920	0
74	20230914	190100	298477690	15920	15920	15920	15920	0
75	20230914	190000	298477690	15920	15920	15920	15920	0
76	20230914	185900	298477690	15920	15920	15920	15920	0
77	20230914	185800	298477690	15920	15920	15920	15920	0
78	20230914	185700	298477690	15920	15920	15920	15920	0
79	20230914	185600	298477690	15920	15920	15920	15920	0
80	20230914	185500	298477690	15920	15920	15920	15920	0
81	20230914	185400	298477690	15920	15920	15920	15920	0
82	20230914	185300	298477690	15920	15920	15920	15920	0
83	20230914	185200	298477690	15920	15920	15920	15920	0
84	20230914	185100	298477690	15920	15920	15920	15920	0
85	20230914	185000	298477690	15920	15920	15920	15920	0
86	20230914	184900	298477690	15920	15920	15920	15920	0
87	20230914	184800	298477690	15920	15920	15920	15920	0
88	20230914	184700	298477690	15920	15920	15920	15920	0
89	20230914	184600	298477690	15920	15920	15920	15920	0
90	20230914	184500	298477690	15920	15920	15920	15920	0
91	20230914	184400	298477690	15920	15920	15920	15920	0
92	20230914	184300	298477690	15920	15920	15920	15920	356
93	20230914	184200	298477690	15920	15920	15920	15920	0
94	20230914	184100	298477690	15920	15920	15920	15920	0
95	20230914	184000	298477690	15920	15920	15920	15920	0
96	20230914	183900	298477690	15920	15920	15920	15920	0
97	20230914	183800	298477690	15920	15920	15920	15920	0
98	20230914	183700	298477690	15920	15920	15920	15920	0
99	20230914	183600	298477690	15920	15920	15920	15920	0
100	20230914	183500	298477690	15920	15920	15920	15920	0
101	20230914	183400	298477690	15920	15920	15920	15920	0
102	20230914	183300	298477690	15920	15920	15920	15920	0
103	20230914	183200	298477690	15920	15920	15920	15920	0
104	20230914	183100	298477690	15920	15920	15920	15920	0
105	20230914	183000	298477690	15920	15920	15920	15920	0
106	20230914	182900	298477690	15920	15920	15920	15920	0
107	20230914	182800	298477690	15920	15920	15920	15920	0
108	20230914	182700	298477690	15920	15920	15920	15920	0
109	20230914	182600	298477690	15920	15920	15920	15920	0
110	20230914	182500	298477690	15920	15920	15920	15920	0
111	20230914	182400	298477690	15920	15920	15920	15920	0
112	20230914	182300	298477690	15920	15920	15920	15920	0
113	20230914	182200	298477690	15920	15920	15920	15920	0
114	20230914	182100	298477690	15920	15920	15920	15920	0
115	20230914	182000	298477690	15920	15920	15920	15920	0
116	20230914	181900	298477690	15920	15920	15920	15920	0
117	20230914	181800	298477690	15920	15920	15920	15920	0
118	20230914	181700	298477690	15920	15920	15920	15920	0
119	20230914	181600	298477690	15920	15920	15920	15920	0
120	20230914	181500	298477690	15920	15920	15920	15920	0
121	20230914	181400	298477690	15920	15920	15920	15920	0
122	20230914	181300	298477690	15920	15920	15920	15920	356
123	20230914	181200	298477690	15920	15920	15920	15920	0
124	20230914	181100	298477690	15920	15920	15920	15920	0
125	20230914	181000	298477690	15920	15920	15920	15920	0
126	20230914	180900	298477690	15920	15920	15920	15920	0
127	20230914	180800	298477690	15920	15920	15920	15920	0
128	20230914	180700	298477690	15920	15920	15920	15920	0
129	20230914	180600	298477690	15920	15920	15920	15920	0
130	20230914	180500	298477690	15920	15920	15920	15920	0
131	20230914	180400	298477690	15920	15920	15920	15920	0
132	20230914	180300	298477690	15920	15920	15920	15920	0
133	20230914	180200	298477690	15920	15920	15920	15920	0
134	20230914	180100	298477690	15920	15920	15920	15920	0
135	20230914	180000	298477690	15920	15920	15920	15920	0
136	20230914	175900	298477690	15920	15920	15920	15920	0
137	20230914	175800	298477690	15920	15920	15920	15920	0
138	20230914	175700	298477690	15920	15920	15920	15920	0
139	20230914	175600	298477690	15920	15920	15920	15920	0
140	20230914	175500	298477690	15920	15920	15920	15920	0
141	20230914	175400	298477690	15920	15920	15920	15920	0
142	20230914	175300	298477690	15920	15920	15920	15920	0
143	20230914	175200	298477690	15920	15920	15920	15920	0
144	20230914	175100	298477690	15920	15920	15920	15920	0
145	20230914	175000	298477690	15920	15920	15920	15920	0
146	20230914	174900	298477690	15920	15920	15920	15920	0
147	20230914	174800	298477690	15920	15920	15920	15920	0
148	20230914	174700	298477690	15920	15920	15920	15920	0
149	20230914	174600	298477690	15920	15920	15920	15920	0
150	20230914	174500	298477690	15920	15920	15920	15920	0
151	20230914	174400	298477690	15920	15920	15920	15920	0
152	20230914	174300	298477690	15920	15920	15920	15920	356
153	20230914	174200	298477690	15920	15920	15920	15920	0
154	20230914	174100	298477690	15920	15920	15920	15920	0
155	20230914	174000	298477690	15920	15920	15920	15920	0
156	20230914	173900	298477690	15920	15920	15920	15920	0
157	20230914	173800	298477690	15920	15920	15920	15920	0
158	20230914	173700	298477690	15920	15920	15920	15920	0
159	20230914	173600	298477690	15920	15920	15920	15920	0
160	20230914	173500	298477690	15920	15920	15920	15920	0
161	20230914	173400	298477690	15920	15920	15920	15920	0
162	20230914	173300	298477690	15920	15920	15920	15920	0
163	20230914	173200	298477690	15920	15920	15920	15920	0
164	20230914	173100	298477690	15920	15920	15920	15920	0
165	20230914	173000	298477690	15920	15920	15920	15920	0
166	20230914	172900	298477690	15920	15920	15920	15920	0
167	20230914	172800	298477690	15920	15920	15920	15920	0
168	20230914	172700	298477690	15920	15920	15920	15920	0
169	20230914	172600	298477690	15920	15920	15920	15920	0
170	20230914	172500	298477690	15920	15920	15920	15920	0
171	20230914	172400	298477690	15920	15920	15920	15920	0
172	20230914	172300	298477690	15920	15920	15920	15920	0
173	20230914	172200	298477690	15920	15920	15920	15920	0
174	20230914	172100	298477690	15920	15920	15920	15920	0
175	20230914	172000	298477690	15920	15920	15920	15920	0
176	20230914	171900	298477690	15920	15920	15920	15920	0
177	20230914	171800	298477690	15920	15920	15920	15920	0
178	20230914	171700	298477690	15920	15920	15920	15920	0
179	20230914	171600	298477690	15920	15920	15920	15920	0
180	20230914	171500	298477690	15920	15920	15920	15920	0
181	20230914	171400	298477690	15920	15920	15920	15920	0
182	20230914	171300	298477690	15920	15920	15920	15920	356
183	20230914	171200	298477690	15920	15920	15920	15920	0
184	20230914	171100	298477690	15920	15920	15920	15920	0
185	20230914	171000	298477690	15920	15920	15920	15920	0
186	20230914	170900	298477690	15920	15920	15920	15920	0
187	20230914	170800	298477690	15920	15920	15920	15920	0
188	20230914	170700	298477690	15920	15920	15920	15920	0
189	20230914	170600	298477690	15920	15920	15920	15920	0
190	20230914	170500	298477690	15920	15920	15920	15920	0
191	20230914	170400	298477690	15920	15920	15920	15920	0
192	20230914	170300	298477690	15920	15920	15920	15920	0
193	20230914	170200	298477690	15920	15920	15920	15920	0
194	20230914	170100	298477690	15920	15920	15920	15920	0
195	20230914	170000	298477690	15920	15920	15920	15920	0
196	20230914	165900	298477690	15920	15920	15920	15920	0
197	20230914	165800	298477690	15920	15920	15920	15920	0
198	20230914	165700	298477690	15920	15920	15920	15920	0
199	20230914	165600	298477690	15920	15920	15920	15920	0
200	20230914	165500	298477690	15920	15920	15920	15920	0
201	20230914	165400	298477690	15920	15920	15920	15920	0
202	20230914	165300	298477690	15920	15920	15920	15920	0
203	20230914	165200	298477690	15920	15920	15920	15920	0
204	20230914	165100	298477690	15920	15920	15920	15920	0
205	20230914	165000	298477690	15920	15920	15920	15920	0
206	20230914	164900	298477690	15920	15920	15920	15920	0
207	20230914	164800	298477690	15920	15920	15920	15920	0
208	20230914	164700	298477690	15920	15920	15920	15920	0
209	20230914	164600	298477690	15920	15920	15920	15920	0
210	20230914	164500	298477690	15920	15920	15920	15920	0
211	20230914	164400	298477690	15920	15920	15920	15920	0
212	20230914	164300	298477690	15920	15920	15920	15920	356
213	20230914	164200	298477690	15920	15920	15920	15920	0
214	20230914	164100	298477690	15920	15920	15920	15920	0
215	20230914	164000	298477690	15920	15920	15920	15920	0
216	20230914	163900	298477690	15920	15920	15920	15920	0
217	20230914	163800	298477690	15920	15920	15920	15920	0
218	20230914	163700	298477690	15920	15920	15920	15920	0
219	20230914	163600	298477690	15920	15920	15920	15920	0
220	20230914	163500	298477690	15920	15920	15920	15920	0
221	20230914	163400	298477690	15920	15920	15920	15920	0
222	20230914	163300	298477690	15920	15920	15920	15920	0
223	20230914	163200	298477690	15920	15920	15920	15920	0
224	20230914	163100	298477690	15920	15920	15920	15920	0
225	20230914	163000	298477690	15920	15920	15920	15920	0
226	20230914	162900	298477690	15920	15920	15920	15920	0
227	20230914	162800	298477690	15920	15920	15920	15920	0
228	20230914	162700	298477690	15920	15920	15920	15920	0
229	20230914	162600	298477690	15920	15920	15920	15920	0
230	20230914	162500	298477690	15920	15920	15920	15920	0
231	20230914	162400	298477690	15920	15920	15920	15920	0
232	20230914	162300	298477690	15920	15920	15920	15920	0
233	20230914	162200	298477690	15920	15920	15920	15920	0
234	20230914	162100	298477690	15920	15920	15920	15920	0
235	20230914	162000	298477690	15920	15920	15920	15920	0
236	20230914	161900	298477690	15920	15920	15920	15920	0
237	20230914	161800	298477690	15920	15920	15920	15920	0
238	20230914	161700	298477690	15920	15920	15920	15920	0
239	20230914	161600	298477690	15920	15920	15920	15920	0
240	20230914	161500	298477690	15920	15920	15920	15920	0
241	20230914	161400	298477690	15920	15920	15920	15920	0
242	20230914	161300	298477690	15920	15920	15920	15920	356
243	20230914	161200	298477690	15920	15920	15920	15920	0
244	20230914	161100	298477690	15920	15920	15920	15920	0
245	20230914	161000	298477690	15920	15920	15920	15920	0
246	20230914	160900	298477690	15920	15920	15920	15920	0
247	20230914	160800	298477690	15920	15920	15920	15920	0
248	20230914	160700	298477690	15920	15920	15920	15920	0
249	20230914	160600	298477690	15920	15920	15920	15920	0
250	20230914	160500	298477690	15920	15920	15920	15920	0
251	20230914	160400	298477690	15920	15920	15920	15920	0
252	20230914	160300	298477690	15920	15920	15920	15920	0
253	20230914	160200	298477690	15920	15920	15920	15920	0
254	20230914	160100	298477690	15920	15920	15920	15920	0
255	20230914	160000	298477690	15920	15920	15920	15920	0
256	20230914	155900	298477690	15920	15920	15920	15920	0
257	20230914	155800	298477690	15920	15920	15920	15920	0
258	20230914	155700	298477690	15920	15920	15920	15920	0
259	20230914	155600	298477690	15920	15920	15920	15920	0
260	20230914	155500	298477690	15920	15920	15920	15920	0
261	20230914	155400	298477690	15920	15920	15920	15920	0
262	20230914	155300	298477690	15920	15920	15920	15920	0
263	20230914	155200	298477690	15920	15920	15920	15920	0
264	20230914	155100	298477690	15920	15920	15920	15920	0
265	20230914	155000	298477690	15920	15920	15920	15920	0
266	20230914	154900	298477690	15920	15920	15920	15920	0
267	20230914	154800	298477690	15920	15920	15920	15920	0
268	20230914	154700	298477690	15920	15920	15920	15920	0
269	20230914	154600	298477690	15920	15920	15920	15920	0
270	20230914	154500	298477690	15920	15920	15920	15920	0
271	20230914	154400	298477690	15920	15920	15920	15920	0
272	20230914	154300	298477690	15920	15920	15920	15920	356
273	20230914	154200	298477690	15920	15920	15920	15920	0
274	20230914	154100	298477690	15920	15920	15920	15920	0
275	20230914	154000	298477690	15920	15920	15920	15920	0
276	20230914	153900	298477690	15920	15920	15920	15920	0
277	20230914	153800	298477690	15920	15920	15920	15920	0
278	20230914	153700	298477690	15920	15920	15920	15920	0
279	20230914	153600	298477690	15920	15920	15920	15920	0
280	20230914	153500	298477690	15920	15920	15920	15920	0
281	20230914	153400	298477690	15920	15920	15920	15920	0
282	20230914	153300	298477690	15920	15920	15920	15920	0
283	20230914	153200	298477690	15920	15920	15920	15920	0
284	20230914	153100	298477690	15920	15920	15920	15920	0
285	20230914	153000	298477690	15920	15920	15920	15920	356
286	20230914	152900	292810170	15920	15920	15920	15920	0
287	20230914	152800	292810170	15920	15920	15920	15920	0
288	20230914	152700	292810170	15920	15920	15920	15920	0
289	20230914	152600	292810170	15920	15920	15920	15920	0
290	20230914	152500	292810170	15920	15920	15920	15920	0
291	20230914	152400	292810170	15920	15920	15920	15920	0
292	20230914	152300	292810170	15920	15920	15920	15920	0
293	20230914	152200	292810170	15920	15920	15920	15920	0
294	20230914	152100	292810170	15920	15920	15920	15920	0
295	20230914	152000	292810170	15920	15920	15920	15920	0
296	20230914	151900	292810170	15920	15900	15920	15900	61
297	20230914	151800	291840150	15890	15880	15890	15880	45
298	20230914	151700	291125210	15880	15870	15880	15870	10
299	20230914	151600	290966500	15870	15850	15870	15850	357
300	20230914	151500	285301480	15850	15830	15850	15830	11
301	20230914	151400	285127330	15830	15840	15840	15830	8
302	20230914	151300	285000680	15840	15840	15840	15840	2
303	20230914	151200	284969000	15840	15840	15840	15840	1
304	20230914	151100	284953160	15840	15810	15840	15800	201
305	20230914	151000	281777060	15840	15840	15840	15840	0
306	20230914	150900	281777060	15840	15840	15840	15840	0
307	20230914	150800	281777060	15840	15840	15840	15840	0
308	20230914	150700	281777060	15840	15840	15840	15840	150
309	20230914	150600	279401060	15840	15840	15840	15840	0
310	20230914	150500	279401060	15840	15840	15840	15840	130
311	20230914	150400	277341860	15840	15840	15840	15840	0
312	20230914	150300	277341860	15840	15840	15840	15800	150
313	20230914	150200	274971680	15850	15840	15850	15800	204
314	20230914	150100	271742340	15850	15820	15850	15820	3
315	20230914	150000	271694850	15870	15870	15870	15870	1
316	20230914	145900	271678980	15850	15840	15860	15840	602
317	20230914	145800	262141720	15830	15800	15830	15800	507
318	20230914	145700	254122060	15800	15800	15800	15800	0
319	20230914	145600	254122060	15800	15800	15800	15800	16
320	20230914	145500	253869260	15810	15770	15810	15770	50
321	20230914	145400	253080360	15760	15730	15760	15730	438
322	20230914	145300	246190320	15720	15720	15720	15720	0
323	20230914	145200	246190320	15720	15710	15720	15710	340
324	20230914	145100	240847240	15710	15710	15710	15710	2
325	20230914	145000	240815820	15720	15720	15720	15720	0
326	20230914	144900	240815820	15720	15720	15720	15720	0
327	20230914	144800	240815820	15720	15720	15720	15720	0
328	20230914	144700	240815820	15720	15720	15720	15720	1
329	20230914	144600	240800100	15710	15710	15710	15710	161
330	20230914	144500	238270790	15710	15710	15710	15710	0
331	20230914	144400	238270790	15710	15710	15710	15710	0
332	20230914	144300	238270790	15710	15710	15710	15710	18
333	20230914	144200	237988010	15710	15710	15710	15710	0
334	20230914	144100	237988010	15710	15700	15710	15700	143
335	20230914	144000	235742790	15700	15700	15700	15700	148
336	20230914	143900	233419190	15700	15700	15700	15700	0
337	20230914	143800	233419190	15700	15700	15700	15700	0
338	20230914	143700	233419190	15700	15700	15700	15700	0
339	20230914	143600	233419190	15700	15700	15700	15700	0
340	20230914	143500	233419190	15700	15700	15700	15700	0
341	20230914	143400	233419190	15700	15700	15700	15700	0
342	20230914	143300	233419190	15700	15710	15710	15700	31
343	20230914	143200	232932390	15710	15710	15710	15710	8
344	20230914	143100	232806710	15700	15710	15710	15700	4
345	20230914	143000	232743890	15700	15700	15700	15700	0
346	20230914	142900	232743890	15700	15700	15700	15700	0
347	20230914	142800	232743890	15700	15700	15700	15700	0
348	20230914	142700	232743890	15700	15700	15700	15700	0
349	20230914	142600	232743890	15700	15700	15700	15700	0
350	20230914	142500	232743890	15700	15700	15700	15700	0
351	20230914	142400	232743890	15700	15700	15700	15700	0
352	20230914	142300	232743890	15700	15700	15700	15700	0
353	20230914	142200	232743890	15700	15700	15700	15700	0
354	20230914	142100	232743890	15700	15710	15710	15700	3
355	20230914	142000	232696780	15710	15710	15710	15710	0
356	20230914	141900	232696780	15710	15710	15710	15710	4
357	20230914	141800	232633940	15710	15710	15710	15710	0
358	20230914	141700	232633940	15710	15710	15710	15710	104
359	20230914	141600	231000100	15720	15720	15720	15720	40
360	20230914	141500	230371300	15710	15710	15710	15710	50
361	20230914	141400	229585800	15710	15720	15720	15710	164
362	20230914	141300	227008860	15720	15720	15720	15720	15
363	20230914	141200	226773060	15710	15710	15710	15710	0
364	20230914	141100	226773060	15710	15710	15710	15710	2
365	20230914	141000	226741640	15720	15720	15720	15720	0
366	20230914	140900	226741640	15720	15720	15720	15720	0
367	20230914	140800	226741640	15720	15720	15720	15720	0
368	20230914	140700	226741640	15720	15720	15720	15720	0
369	20230914	140600	226741640	15720	15720	15720	15720	0
370	20230914	140500	226741640	15720	15720	15720	15720	0
371	20230914	140400	226741640	15720	15710	15720	15710	50
372	20230914	140300	225955790	15710	15710	15710	15710	1
373	20230914	140200	225940080	15710	15670	15710	15670	6
374	20230914	140100	225845940	15680	15680	15680	15680	0
375	20230914	140000	225845940	15680	15680	15680	15680	0
376	20230914	135900	225845940	15680	15680	15680	15680	0
377	20230914	135800	225845940	15680	15670	15680	15670	4
378	20230914	135700	225783230	15680	15680	15680	15680	0
379	20230914	135600	225783230	15680	15680	15680	15680	0
380	20230914	135500	225783230	15680	15700	15700	15680	19
381	20230914	135400	225484950	15700	15680	15720	15650	228
382	20230914	135300	221913150	15680	15680	15680	15670	657
383	20230914	135200	211617090	15680	15680	15680	15680	20
384	20230914	135100	211303490	15690	15710	15710	15690	635
385	20230914	135000	201330730	15720	15720	15720	15720	10
386	20230914	134900	201173530	15720	15720	15720	15720	0
387	20230914	134800	201173530	15720	15720	15720	15720	0
388	20230914	134700	201173530	15720	15720	15720	15720	23
389	20230914	134600	200811970	15720	15720	15720	15720	53
390	20230914	134500	199978810	15720	15720	15720	15720	5
391	20230914	134400	199900210	15720	15720	15720	15720	235
392	20230914	134300	196206010	15720	15720	15720	15720	10
393	20230914	134200	196048810	15730	15730	15730	15730	3
394	20230914	134100	196001620	15730	15730	15730	15730	347
395	20230914	134000	190543310	15740	15740	15740	15740	116
396	20230914	133900	188717470	15740	15740	15740	15740	0
397	20230914	133800	188717470	15740	15750	15750	15740	28
398	20230914	133700	188276570	15770	15770	15770	15770	0
399	20230914	133600	188276570	15770	15770	15770	15770	0
400	20230914	133500	188276570	15770	15750	15770	15750	14
401	20230914	133400	188055990	15750	15750	15750	15750	0
402	20230914	133300	188055990	15750	15750	15750	15750	126
403	20230914	133200	186071490	15750	15780	15780	15750	1296
404	20230914	133100	165633370	15780	15790	15790	15780	6
405	20230914	133000	165538660	15790	15790	15790	15790	0
406	20230914	132900	165538660	15790	15790	15790	15790	69
407	20230914	132800	164449150	15820	15820	15820	15820	0
408	20230914	132700	164449150	15820	15820	15820	15820	2
409	20230914	132600	164417510	15820	15820	15820	15820	1
410	20230914	132500	164401690	15790	15790	15790	15790	0
411	20230914	132400	164401690	15790	15790	15790	15790	0
412	20230914	132300	164401690	15790	15790	15790	15790	0
413	20230914	132200	164401690	15790	15790	15790	15790	0
414	20230914	132100	164401690	15790	15800	15800	15790	3
415	20230914	132000	164354310	15810	15810	15810	15810	69
416	20230914	131900	163263420	15810	15810	15810	15810	9
417	20230914	131800	163121130	15810	15810	15810	15810	1
418	20230914	131700	163105320	15800	15800	15800	15800	39
419	20230914	131600	162489120	15800	15800	15800	15800	25
420	20230914	131500	162094120	15800	15800	15800	15800	0
421	20230914	131400	162094120	15800	15810	15810	15800	100
422	20230914	131300	160513580	15810	15810	15810	15810	0
423	20230914	131200	160513580	15810	15810	15810	15810	0
424	20230914	131100	160513580	15810	15810	15810	15810	3
425	20230914	131000	160466150	15810	15810	15810	15810	0
426	20230914	130900	160466150	15810	15810	15810	15810	0
427	20230914	130800	160466150	15810	15810	15810	15810	0
428	20230914	130700	160466150	15810	15810	15810	15810	0
429	20230914	130600	160466150	15810	15810	15810	15810	0
430	20230914	130500	160466150	15810	15810	15810	15810	0
431	20230914	130400	160466150	15810	15810	15810	15810	0
432	20230914	130300	160466150	15810	15810	15810	15810	0
433	20230914	130200	160466150	15810	15810	15810	15810	0
434	20230914	130100	160466150	15810	15810	15810	15810	3
435	20230914	130000	160418720	15820	15820	15820	15820	0
436	20230914	125900	160418720	15820	15820	15820	15820	0
437	20230914	125800	160418720	15820	15820	15820	15820	0
438	20230914	125700	160418720	15820	15820	15820	15820	1
439	20230914	125600	160402900	15820	15820	15820	15820	184
440	20230914	125500	157492020	15820	15820	15820	15820	0
441	20230914	125400	157492020	15820	15820	15820	15820	0
442	20230914	125300	157492020	15820	15820	15820	15820	0
443	20230914	125200	157492020	15820	15820	15820	15820	0
444	20230914	125100	157492020	15820	15820	15820	15820	127
445	20230914	125000	155482880	15830	15830	15830	15830	0
446	20230914	124900	155482880	15830	15830	15830	15830	1
447	20230914	124800	155467050	15830	15830	15830	15830	1
448	20230914	124700	155451220	15820	15820	15820	15820	0
449	20230914	124600	155451220	15820	15820	15820	15820	0
450	20230914	124500	155451220	15820	15820	15820	15820	118
451	20230914	124400	153584460	15820	15820	15820	15820	0
452	20230914	124300	153584460	15820	15820	15820	15820	50
453	20230914	124200	152793460	15810	15810	15810	15810	1
454	20230914	124100	152777650	15790	15790	15800	15790	73
455	20230914	124000	151624290	15800	15810	15810	15800	48
456	20230914	123900	150865740	15800	15800	15800	15800	0
457	20230914	123800	150865740	15800	15800	15800	15800	0
458	20230914	123700	150865740	15800	15800	15800	15800	0
459	20230914	123600	150865740	15800	15800	15800	15800	95
460	20230914	123500	149364740	15800	15800	15800	15800	2
461	20230914	123400	149333140	15820	15820	15820	15820	0
462	20230914	123300	149333140	15820	15820	15820	15820	0
463	20230914	123200	149333140	15820	15800	15820	15800	20
464	20230914	123100	149016950	15800	15800	15800	15800	0
465	20230914	123000	149016950	15800	15800	15800	15800	0
466	20230914	122900	149016950	15800	15800	15800	15800	0
467	20230914	122800	149016950	15800	15800	15800	15800	1
468	20230914	122700	149001150	15790	15790	15790	15790	0
469	20230914	122600	149001150	15790	15790	15790	15790	0
470	20230914	122500	149001150	15790	15790	15790	15790	0
471	20230914	122400	149001150	15790	15790	15790	15790	0
472	20230914	122300	149001150	15790	15790	15790	15790	0
473	20230914	122200	149001150	15790	15790	15790	15790	0
474	20230914	122100	149001150	15790	15790	15790	15790	3
475	20230914	122000	148953780	15810	15810	15810	15810	0
476	20230914	121900	148953780	15810	15810	15810	15810	0
477	20230914	121800	148953780	15810	15810	15810	15810	0
478	20230914	121700	148953780	15810	15810	15810	15810	0
479	20230914	121600	148953780	15810	15810	15810	15810	6
480	20230914	121500	148858920	15810	15810	15810	15810	1
481	20230914	121400	148843110	15780	15780	15780	15780	0
482	20230914	121300	148843110	15780	15780	15780	15780	0
483	20230914	121200	148843110	15780	15780	15780	15780	300
484	20230914	121100	144109110	15780	15780	15780	15770	234
485	20230914	121000	140417170	15780	15780	15780	15780	24
486	20230914	120900	140038450	15780	15780	15780	15780	0
487	20230914	120800	140038450	15780	15780	15780	15780	1
488	20230914	120700	140022670	15780	15780	15780	15780	0
489	20230914	120600	140022670	15780	15780	15780	15780	0
490	20230914	120500	140022670	15780	15780	15780	15780	4
491	20230914	120400	139959550	15780	15790	15790	15780	66
492	20230914	120300	138918060	15780	15780	15780	15780	0
493	20230914	120200	138918060	15780	15780	15780	15780	3
494	20230914	120100	138870720	15820	15820	15820	15820	0
495	20230914	120000	138870720	15820	15820	15820	15820	0
496	20230914	115900	138870720	15820	15820	15820	15820	0
497	20230914	115800	138870720	15820	15820	15820	15820	0
498	20230914	115700	138870720	15820	15820	15820	15820	30
499	20230914	115600	138396120	15820	15820	15820	15820	0
500	20230914	115500	138396120	15820	15770	15820	15770	301
501	20230914	115400	133638120	15770	15770	15770	15770	18
502	20230914	115300	133354260	15770	15770	15770	15770	0
503	20230914	115200	133354260	15770	15770	15770	15770	0
504	20230914	115100	133354260	15770	15770	15770	15770	3
505	20230914	115000	133306950	15770	15770	15770	15770	0
506	20230914	114900	133306950	15770	15770	15770	15770	0
507	20230914	114800	133306950	15770	15770	15770	15770	0
508	20230914	114700	133306950	15770	15770	15770	15770	0
509	20230914	114600	133306950	15770	15770	15770	15770	0
510	20230914	114500	133306950	15770	15770	15770	15770	0
511	20230914	114400	133306950	15770	15770	15770	15770	90
512	20230914	114300	131887650	15770	15770	15770	15770	0
513	20230914	114200	131887650	15770	15770	15770	15770	0
514	20230914	114100	131887650	15770	15770	15770	15770	3
515	20230914	114000	131840340	15770	15770	15770	15770	0
516	20230914	113900	131840340	15770	15770	15770	15770	0
517	20230914	113800	131840340	15770	15770	15770	15770	0
518	20230914	113700	131840340	15770	15770	15770	15770	30
519	20230914	113600	131367240	15770	15770	15770	15770	0
520	20230914	113500	131367240	15770	15770	15770	15770	167
521	20230914	113400	128733650	15770	15770	15770	15770	0
522	20230914	113300	128733650	15770	15770	15770	15770	0
523	20230914	113200	128733650	15770	15780	15780	15770	373
524	20230914	113100	122850030	15790	15790	15790	15790	51
525	20230914	113000	122044740	15790	15790	15790	15790	50
526	20230914	112900	121255240	15810	15810	15810	15810	1
527	20230914	112800	121239430	15800	15800	15800	15800	35
528	20230914	112700	120686430	15820	15820	15820	15820	0
529	20230914	112600	120686430	15820	15820	15820	15820	0
530	20230914	112500	120686430	15820	15820	15820	15820	0
531	20230914	112400	120686430	15820	15820	15820	15820	10
532	20230914	112300	120528230	15800	15800	15800	15800	0
533	20230914	112200	120528230	15800	15800	15800	15800	0
534	20230914	112100	120528230	15800	15800	15800	15800	3
535	20230914	112000	120480830	15790	15790	15790	15790	0
536	20230914	111900	120480830	15790	15790	15790	15790	0
537	20230914	111800	120480830	15790	15790	15790	15790	20
538	20230914	111700	120165030	15780	15780	15780	15780	0
539	20230914	111600	120165030	15780	15780	15780	15780	0
540	20230914	111500	120165030	15780	15780	15780	15780	0
541	20230914	111400	120165030	15780	15780	15780	15780	0
542	20230914	111300	120165030	15780	15780	15780	15780	0
543	20230914	111200	120165030	15780	15780	15780	15780	0
544	20230914	111100	120165030	15780	15780	15780	15780	3
545	20230914	111000	120117690	15770	15770	15770	15770	418
546	20230914	110900	113525830	15770	15770	15770	15770	0
547	20230914	110800	113525830	15770	15770	15770	15770	399
548	20230914	110700	107233600	15820	15820	15820	15820	0
549	20230914	110600	107233600	15820	15820	15820	15820	0
550	20230914	110500	107233600	15820	15810	15820	15810	21
551	20230914	110400	106901410	15770	15810	15810	15770	329
552	20230914	110300	101709020	15810	15810	15810	15810	0
553	20230914	110200	101709020	15810	15810	15810	15810	0
554	20230914	110100	101709020	15810	15810	15810	15810	3
555	20230914	110000	101661590	15820	15820	15820	15820	0
556	20230914	105900	101661590	15820	15820	15820	15820	2
557	20230914	105800	101629950	15820	15820	15820	15820	0
558	20230914	105700	101629950	15820	15820	15820	15820	82
559	20230914	105600	100332710	15820	15820	15820	15820	21
560	20230914	105500	100000490	15830	15830	15830	15830	0
561	20230914	105400	100000490	15830	15830	15830	15830	0
562	20230914	105300	100000490	15830	15820	15830	15820	6
563	20230914	105200	99905560	15820	15820	15820	15820	26
564	20230914	105100	99494240	15820	15820	15820	15820	26
565	20230914	105000	99082920	15820	15820	15820	15820	0
566	20230914	104900	99082920	15820	15820	15820	15820	0
567	20230914	104800	99082920	15820	15820	15820	15820	0
568	20230914	104700	99082920	15820	15820	15820	15820	0
569	20230914	104600	99082920	15820	15820	15820	15820	20
570	20230914	104500	98766520	15820	15820	15820	15820	0
571	20230914	104400	98766520	15820	15830	15830	15820	39
572	20230914	104300	98149450	15850	15850	15850	15850	0
573	20230914	104200	98149450	15850	15850	15850	15850	0
574	20230914	104100	98149450	15850	15850	15850	15850	0
575	20230914	104000	98149450	15850	15850	15850	15850	0
576	20230914	103900	98149450	15850	15850	15850	15850	0
577	20230914	103800	98149450	15850	15850	15850	15850	0
578	20230914	103700	98149450	15850	15850	15850	15850	1
579	20230914	103600	98133600	15850	15850	15850	15850	1
580	20230914	103500	98117750	15850	15830	15850	15830	2
581	20230914	103400	98086070	15840	15850	15850	15840	35
582	20230914	103300	97531330	15850	15850	15850	15850	16
583	20230914	103200	97277730	15820	15820	15820	15820	0
584	20230914	103100	97277730	15820	15820	15820	15820	0
585	20230914	103000	97277730	15820	15820	15820	15820	20
586	20230914	102900	96961330	15820	15820	15820	15820	0
587	20230914	102800	96961330	15820	15830	15830	15820	9
588	20230914	102700	96818940	15810	15810	15810	15810	0
589	20230914	102600	96818940	15810	15810	15810	15810	1
590	20230914	102500	96803130	15810	15810	15810	15810	0
591	20230914	102400	96803130	15810	15810	15810	15810	153
592	20230914	102300	94384200	15810	15810	15810	15810	0
593	20230914	102200	94384200	15810	15830	15830	15810	133
594	20230914	102100	92281330	15830	15830	15830	15830	184
595	20230914	102000	89368610	15830	15830	15830	15830	2
596	20230914	101900	89336950	15830	15830	15830	15830	0
597	20230914	101800	89336950	15830	15830	15830	15830	14
598	20230914	101700	89115330	15830	15830	15830	15830	10
599	20230914	101600	88957030	15830	15830	15830	15830	4
600	20230914	101500	88893710	15830	15830	15830	15830	2
601	20230914	101400	88862050	15830	15830	15830	15830	1
602	20230914	101300	88846220	15820	15820	15820	15820	24
603	20230914	101200	88466540	15820	15820	15820	15820	34
604	20230914	101100	87928660	15820	15820	15820	15820	0
605	20230914	101000	87928660	15820	15820	15820	15820	10
606	20230914	100900	87770460	15810	15810	15810	15810	0
607	20230914	100800	87770460	15810	15810	15810	15810	0
608	20230914	100700	87770460	15810	15810	15810	15810	0
609	20230914	100600	87770460	15810	15810	15810	15810	0
610	20230914	100500	87770460	15810	15810	15810	15810	60
611	20230914	100400	86821860	15770	15770	15770	15770	0
612	20230914	100300	86821860	15770	15770	15770	15770	23
613	20230914	100200	86459150	15770	15770	15770	15770	52
614	20230914	100100	85639110	15780	15800	15800	15780	92
615	20230914	100000	84186040	15800	15800	15800	15800	21
616	20230914	095900	83854240	15800	15800	15800	15800	0
617	20230914	095800	83854240	15800	15800	15800	15800	1
618	20230914	095700	83838440	15800	15800	15800	15800	7
619	20230914	095600	83727840	15810	15820	15820	15810	272
620	20230914	095500	79425100	15820	15820	15820	15820	84
621	20230914	095400	78096220	15820	15810	15820	15800	662
622	20230914	095300	67633100	15820	15890	15890	15820	714
623	20230914	095200	56310130	15900	15900	15900	15900	0
624	20230914	095100	56310130	15900	15900	15900	15900	0
625	20230914	095000	56310130	15900	15900	15900	15900	0
626	20230914	094900	56310130	15900	15900	15900	15900	0
627	20230914	094800	56310130	15900	15900	15900	15900	15
628	20230914	094700	56071630	15920	15920	15920	15920	6
629	20230914	094600	55976110	15950	15950	15950	15950	0
630	20230914	094500	55976110	15950	15950	15950	15950	1
631	20230914	094400	55960160	15950	15950	15950	15950	3
632	20230914	094300	55912310	15900	15900	15900	15900	1
633	20230914	094200	55896410	15900	15900	15900	15900	1
634	20230914	094100	55880510	15880	15880	15880	15880	0
635	20230914	094000	55880510	15880	15880	15880	15880	0
636	20230914	093900	55880510	15880	15880	15880	15880	0
637	20230914	093800	55880510	15880	15880	15880	15880	0
638	20230914	093700	55880510	15880	15880	15880	15880	0
639	20230914	093600	55880510	15880	15970	15970	15880	7
640	20230914	093500	55769260	15880	15930	15930	15880	172
641	20230914	093400	53035660	15960	15960	15960	15960	1
642	20230914	093300	53019700	15970	15970	15970	15970	1
643	20230914	093200	53003730	15970	15970	15970	15970	0
644	20230914	093100	53003730	15970	15970	15970	15970	0
645	20230914	093000	53003730	15970	15970	15970	15970	0
646	20230914	092900	53003730	15970	15970	15970	15970	1
647	20230914	092800	52987760	15930	15930	15930	15930	0
648	20230914	092700	52987760	15930	15970	15970	15930	30
649	20230914	092600	52509460	15980	15980	15980	15980	1
650	20230914	092500	52493480	15980	15980	15980	15980	0
651	20230914	092400	52493480	15980	15980	15980	15980	0
652	20230914	092300	52493480	15980	15980	15980	15980	0
653	20230914	092200	52493480	15980	15980	15980	15980	0
654	20230914	092100	52493480	15980	15980	15980	15980	0
655	20230914	092000	52493480	15980	15980	15980	15980	0
656	20230914	091900	52493480	15980	15970	15980	15960	26
657	20230914	091800	52078330	15970	15970	15970	15970	0
658	20230914	091700	52078330	15970	15970	15970	15970	0
659	20230914	091600	52078330	15970	15970	15970	15970	0
660	20230914	091500	52078330	15970	15970	15970	15970	10
661	20230914	091400	51918630	15870	15870	15870	15870	0
662	20230914	091300	51918630	15870	15920	15920	15870	579
663	20230914	091200	42713650	15920	15920	15920	15920	0
664	20230914	091100	42713650	15920	15920	15920	15920	36
665	20230914	091000	42140530	15920	15920	15920	15920	66
666	20230914	090900	41089810	15850	15920	15920	15850	7
667	20230914	090800	40978790	15820	15950	15950	15800	1283
668	20230914	090700	20660150	15950	15950	15950	15950	102
669	20230914	090600	19033250	15950	15870	15950	15870	143
670	20230914	090500	16755840	15870	15970	15970	15870	102
671	20230914	090400	15132600	15820	15820	15830	15820	172
672	20230914	090300	12411540	15810	15970	15970	15810	392
673	20230914	090200	6167960	15970	15970	15970	15970	28
674	20230914	090100	5720800	15980	15960	15980	15960	61
675	20230914	090000	4746060	15980	15980	15980	15980	297