KissMeData/018120/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185700	121647210	15930	15930	15930	15930	172
3	20230913	185600	121647210	15930	15930	15930	15930	0
4	20230913	185500	121647210	15930	15930	15930	15930	0
5	20230913	185400	121647210	15930	15930	15930	15930	0
6	20230913	185300	121647210	15930	15930	15930	15930	0
7	20230913	185200	121647210	15930	15930	15930	15930	0
8	20230913	185100	121647210	15930	15930	15930	15930	0
9	20230913	185000	121647210	15930	15930	15930	15930	0
10	20230913	184900	121647210	15930	15930	15930	15930	0
11	20230913	184800	121647210	15930	15930	15930	15930	0
12	20230913	184700	121647210	15930	15930	15930	15930	0
13	20230913	184600	121647210	15930	15930	15930	15930	0
14	20230913	184500	121647210	15930	15930	15930	15930	0
15	20230913	184400	121647210	15930	15930	15930	15930	0
16	20230913	184300	121647210	15930	15930	15930	15930	0
17	20230913	184200	121647210	15930	15930	15930	15930	0
18	20230913	184100	121647210	15930	15930	15930	15930	0
19	20230913	184000	121647210	15930	15930	15930	15930	0
20	20230913	183900	121647210	15930	15930	15930	15930	0
21	20230913	183800	121647210	15930	15930	15930	15930	0
22	20230913	183700	121647210	15930	15930	15930	15930	0
23	20230913	183600	121647210	15930	15930	15930	15930	0
24	20230913	183500	121647210	15930	15930	15930	15930	0
25	20230913	183400	121647210	15930	15930	15930	15930	0
26	20230913	183300	121647210	15930	15930	15930	15930	0
27	20230913	183200	121647210	15930	15930	15930	15930	0
28	20230913	183100	121647210	15930	15930	15930	15930	0
29	20230913	183000	121647210	15930	15930	15930	15930	0
30	20230913	182900	121647210	15930	15930	15930	15930	0
31	20230913	182800	121647210	15930	15930	15930	15930	0
32	20230913	182700	121647210	15930	15930	15930	15930	172
33	20230913	182600	121647210	15930	15930	15930	15930	0
34	20230913	182500	121647210	15930	15930	15930	15930	0
35	20230913	182400	121647210	15930	15930	15930	15930	0
36	20230913	182300	121647210	15930	15930	15930	15930	0
37	20230913	182200	121647210	15930	15930	15930	15930	0
38	20230913	182100	121647210	15930	15930	15930	15930	0
39	20230913	182000	121647210	15930	15930	15930	15930	0
40	20230913	181900	121647210	15930	15930	15930	15930	0
41	20230913	181800	121647210	15930	15930	15930	15930	0
42	20230913	181700	121647210	15930	15930	15930	15930	0
43	20230913	181600	121647210	15930	15930	15930	15930	0
44	20230913	181500	121647210	15930	15930	15930	15930	0
45	20230913	181400	121647210	15930	15930	15930	15930	0
46	20230913	181300	121647210	15930	15930	15930	15930	0
47	20230913	181200	121647210	15930	15930	15930	15930	0
48	20230913	181100	121647210	15930	15930	15930	15930	0
49	20230913	181000	121647210	15930	15930	15930	15930	0
50	20230913	180900	121647210	15930	15930	15930	15930	0
51	20230913	180800	121647210	15930	15930	15930	15930	0
52	20230913	180700	121647210	15930	15930	15930	15930	0
53	20230913	180600	121647210	15930	15930	15930	15930	0
54	20230913	180500	121647210	15930	15930	15930	15930	0
55	20230913	180400	121647210	15930	15930	15930	15930	0
56	20230913	180300	121647210	15930	15930	15930	15930	0
57	20230913	180200	121647210	15930	15930	15930	15930	0
58	20230913	180100	121647210	15930	15930	15930	15930	0
59	20230913	180000	121647210	15930	15930	15930	15930	0
60	20230913	175900	121647210	15930	15930	15930	15930	0
61	20230913	175800	121647210	15930	15930	15930	15930	0
62	20230913	175700	121647210	15930	15930	15930	15930	172
63	20230913	175600	121647210	15930	15930	15930	15930	0
64	20230913	175500	121647210	15930	15930	15930	15930	0
65	20230913	175400	121647210	15930	15930	15930	15930	0
66	20230913	175300	121647210	15930	15930	15930	15930	0
67	20230913	175200	121647210	15930	15930	15930	15930	0
68	20230913	175100	121647210	15930	15930	15930	15930	0
69	20230913	175000	121647210	15930	15930	15930	15930	0
70	20230913	174900	121647210	15930	15930	15930	15930	0
71	20230913	174800	121647210	15930	15930	15930	15930	0
72	20230913	174700	121647210	15930	15930	15930	15930	0
73	20230913	174600	121647210	15930	15930	15930	15930	0
74	20230913	174500	121647210	15930	15930	15930	15930	0
75	20230913	174400	121647210	15930	15930	15930	15930	0
76	20230913	174300	121647210	15930	15930	15930	15930	0
77	20230913	174200	121647210	15930	15930	15930	15930	0
78	20230913	174100	121647210	15930	15930	15930	15930	0
79	20230913	174000	121647210	15930	15930	15930	15930	0
80	20230913	173900	121647210	15930	15930	15930	15930	0
81	20230913	173800	121647210	15930	15930	15930	15930	0
82	20230913	173700	121647210	15930	15930	15930	15930	0
83	20230913	173600	121647210	15930	15930	15930	15930	0
84	20230913	173500	121647210	15930	15930	15930	15930	0
85	20230913	173400	121647210	15930	15930	15930	15930	0
86	20230913	173300	121647210	15930	15930	15930	15930	0
87	20230913	173200	121647210	15930	15930	15930	15930	0
88	20230913	173100	121647210	15930	15930	15930	15930	0
89	20230913	173000	121647210	15930	15930	15930	15930	0
90	20230913	172900	121647210	15930	15930	15930	15930	0
91	20230913	172800	121647210	15930	15930	15930	15930	0
92	20230913	172700	121647210	15930	15930	15930	15930	172
93	20230913	172600	121647210	15930	15930	15930	15930	0
94	20230913	172500	121647210	15930	15930	15930	15930	0
95	20230913	172400	121647210	15930	15930	15930	15930	0
96	20230913	172300	121647210	15930	15930	15930	15930	0
97	20230913	172200	121647210	15930	15930	15930	15930	0
98	20230913	172100	121647210	15930	15930	15930	15930	0
99	20230913	172000	121647210	15930	15930	15930	15930	0
100	20230913	171900	121647210	15930	15930	15930	15930	0
101	20230913	171800	121647210	15930	15930	15930	15930	0
102	20230913	171700	121647210	15930	15930	15930	15930	0
103	20230913	171600	121647210	15930	15930	15930	15930	0
104	20230913	171500	121647210	15930	15930	15930	15930	0
105	20230913	171400	121647210	15930	15930	15930	15930	0
106	20230913	171300	121647210	15930	15930	15930	15930	0
107	20230913	171200	121647210	15930	15930	15930	15930	0
108	20230913	171100	121647210	15930	15930	15930	15930	0
109	20230913	171000	121647210	15930	15930	15930	15930	0
110	20230913	170900	121647210	15930	15930	15930	15930	0
111	20230913	170800	121647210	15930	15930	15930	15930	0
112	20230913	170700	121647210	15930	15930	15930	15930	0
113	20230913	170600	121647210	15930	15930	15930	15930	0
114	20230913	170500	121647210	15930	15930	15930	15930	0
115	20230913	170400	121647210	15930	15930	15930	15930	0
116	20230913	170300	121647210	15930	15930	15930	15930	0
117	20230913	170200	121647210	15930	15930	15930	15930	0
118	20230913	170100	121647210	15930	15930	15930	15930	0
119	20230913	170000	121647210	15930	15930	15930	15930	0
120	20230913	165900	121647210	15930	15930	15930	15930	0
121	20230913	165800	121647210	15930	15930	15930	15930	0
122	20230913	165700	121647210	15930	15930	15930	15930	172
123	20230913	165600	121647210	15930	15930	15930	15930	0
124	20230913	165500	121647210	15930	15930	15930	15930	0
125	20230913	165400	121647210	15930	15930	15930	15930	0
126	20230913	165300	121647210	15930	15930	15930	15930	0
127	20230913	165200	121647210	15930	15930	15930	15930	0
128	20230913	165100	121647210	15930	15930	15930	15930	0
129	20230913	165000	121647210	15930	15930	15930	15930	0
130	20230913	164900	121647210	15930	15930	15930	15930	0
131	20230913	164800	121647210	15930	15930	15930	15930	0
132	20230913	164700	121647210	15930	15930	15930	15930	0
133	20230913	164600	121647210	15930	15930	15930	15930	0
134	20230913	164500	121647210	15930	15930	15930	15930	0
135	20230913	164400	121647210	15930	15930	15930	15930	0
136	20230913	164300	121647210	15930	15930	15930	15930	0
137	20230913	164200	121647210	15930	15930	15930	15930	0
138	20230913	164100	121647210	15930	15930	15930	15930	0
139	20230913	164000	121647210	15930	15930	15930	15930	0
140	20230913	163900	121647210	15930	15930	15930	15930	0
141	20230913	163800	121647210	15930	15930	15930	15930	0
142	20230913	163700	121647210	15930	15930	15930	15930	0
143	20230913	163600	121647210	15930	15930	15930	15930	0
144	20230913	163500	121647210	15930	15930	15930	15930	0
145	20230913	163400	121647210	15930	15930	15930	15930	0
146	20230913	163300	121647210	15930	15930	15930	15930	0
147	20230913	163200	121647210	15930	15930	15930	15930	0
148	20230913	163100	121647210	15930	15930	15930	15930	0
149	20230913	163000	121647210	15930	15930	15930	15930	0
150	20230913	162900	121647210	15930	15930	15930	15930	0
151	20230913	162800	121647210	15930	15930	15930	15930	0
152	20230913	162700	121647210	15930	15930	15930	15930	172
153	20230913	162600	121647210	15930	15930	15930	15930	0
154	20230913	162500	121647210	15930	15930	15930	15930	0
155	20230913	162400	121647210	15930	15930	15930	15930	0
156	20230913	162300	121647210	15930	15930	15930	15930	0
157	20230913	162200	121647210	15930	15930	15930	15930	0
158	20230913	162100	121647210	15930	15930	15930	15930	0
159	20230913	162000	121647210	15930	15930	15930	15930	0
160	20230913	161900	121647210	15930	15930	15930	15930	0
161	20230913	161800	121647210	15930	15930	15930	15930	0
162	20230913	161700	121647210	15930	15930	15930	15930	0
163	20230913	161600	121647210	15930	15930	15930	15930	0
164	20230913	161500	121647210	15930	15930	15930	15930	0
165	20230913	161400	121647210	15930	15930	15930	15930	0
166	20230913	161300	121647210	15930	15930	15930	15930	0
167	20230913	161200	121647210	15930	15930	15930	15930	0
168	20230913	161100	121647210	15930	15930	15930	15930	0
169	20230913	161000	121647210	15930	15930	15930	15930	0
170	20230913	160900	121647210	15930	15930	15930	15930	0
171	20230913	160800	121647210	15930	15930	15930	15930	0
172	20230913	160700	121647210	15930	15930	15930	15930	0
173	20230913	160600	121647210	15930	15930	15930	15930	0
174	20230913	160500	121647210	15930	15930	15930	15930	0
175	20230913	160400	121647210	15930	15930	15930	15930	0
176	20230913	160300	121647210	15930	15930	15930	15930	0
177	20230913	160200	121647210	15930	15930	15930	15930	0
178	20230913	160100	121647210	15930	15930	15930	15930	0
179	20230913	160000	121647210	15930	15930	15930	15930	0
180	20230913	155900	121647210	15930	15930	15930	15930	0
181	20230913	155800	121647210	15930	15930	15930	15930	0
182	20230913	155700	121647210	15930	15930	15930	15930	172
183	20230913	155600	121647210	15930	15930	15930	15930	0
184	20230913	155500	121647210	15930	15930	15930	15930	0
185	20230913	155400	121647210	15930	15930	15930	15930	0
186	20230913	155300	121647210	15930	15930	15930	15930	0
187	20230913	155200	121647210	15930	15930	15930	15930	0
188	20230913	155100	121647210	15930	15930	15930	15930	0
189	20230913	155000	121647210	15930	15930	15930	15930	0
190	20230913	154900	121647210	15930	15930	15930	15930	0
191	20230913	154800	121647210	15930	15930	15930	15930	0
192	20230913	154700	121647210	15930	15930	15930	15930	0
193	20230913	154600	121647210	15930	15930	15930	15930	0
194	20230913	154500	121647210	15930	15930	15930	15930	0
195	20230913	154400	121647210	15930	15930	15930	15930	0
196	20230913	154300	121647210	15930	15930	15930	15930	0
197	20230913	154200	121647210	15930	15930	15930	15930	0
198	20230913	154100	121647210	15930	15930	15930	15930	0
199	20230913	154000	121647210	15930	15930	15930	15930	0
200	20230913	153900	121647210	15930	15930	15930	15930	0
201	20230913	153800	121647210	15930	15930	15930	15930	0
202	20230913	153700	121647210	15930	15930	15930	15930	0
203	20230913	153600	121647210	15930	15930	15930	15930	0
204	20230913	153500	121647210	15930	15930	15930	15930	0
205	20230913	153400	121647210	15930	15930	15930	15930	0
206	20230913	153300	121647210	15930	15930	15930	15930	0
207	20230913	153200	121647210	15930	15930	15930	15930	0
208	20230913	153100	121647210	15930	15930	15930	15930	0
209	20230913	153000	121647210	15930	15930	15930	15930	172
210	20230913	152900	118907250	15910	15910	15910	15910	0
211	20230913	152800	118907250	15910	15910	15910	15910	0
212	20230913	152700	118907250	15910	15910	15910	15910	0
213	20230913	152600	118907250	15910	15910	15910	15910	0
214	20230913	152500	118907250	15910	15910	15910	15910	0
215	20230913	152400	118907250	15910	15910	15910	15910	0
216	20230913	152300	118907250	15910	15910	15910	15910	0
217	20230913	152200	118907250	15910	15910	15910	15910	0
218	20230913	152100	118907250	15910	15910	15910	15910	0
219	20230913	152000	118907250	15910	15910	15910	15910	0
220	20230913	151900	118907250	15910	15910	15910	15910	1
221	20230913	151800	118891340	15920	15920	15920	15920	4
222	20230913	151700	118827660	15920	15920	15920	15920	0
223	20230913	151600	118827660	15920	15920	15920	15920	1
224	20230913	151500	118811740	15920	15920	15920	15920	11
225	20230913	151400	118636620	15920	15920	15920	15920	7
226	20230913	151300	118525180	15910	15910	15910	15910	9
227	20230913	151200	118381990	15910	15910	15910	15910	0
228	20230913	151100	118381990	15910	15910	15910	15910	24
229	20230913	151000	118000150	15910	15850	15910	15850	2
230	20230913	150900	117968390	15910	15910	15910	15910	16
231	20230913	150800	117713830	15910	15900	15910	15860	4
232	20230913	150700	117650260	15900	15900	15900	15900	5
233	20230913	150600	117570760	15900	15900	15900	15900	0
234	20230913	150500	117570760	15900	15900	15900	15900	53
235	20230913	150400	116728060	15900	15890	15900	15880	71
236	20230913	150300	115599380	15890	15880	15890	15880	68
237	20230913	150200	114519040	15880	15880	15880	15880	0
238	20230913	150100	114519040	15880	15880	15880	15880	0
239	20230913	150000	114519040	15880	15880	15880	15880	0
240	20230913	145900	114519040	15880	15880	15880	15880	0
241	20230913	145800	114519040	15880	15880	15880	15880	0
242	20230913	145700	114519040	15880	15850	15880	15850	37
243	20230913	145600	113932560	15850	15850	15850	15850	0
244	20230913	145500	113932560	15850	15850	15850	15850	0
245	20230913	145400	113932560	15850	15850	15850	15850	0
246	20230913	145300	113932560	15850	15850	15850	15850	1
247	20230913	145200	113916710	15840	15840	15840	15840	0
248	20230913	145100	113916710	15840	15840	15840	15840	0
249	20230913	145000	113916710	15840	15840	15840	15840	0
250	20230913	144900	113916710	15840	15840	15840	15840	0
251	20230913	144800	113916710	15840	15840	15840	15840	0
252	20230913	144700	113916710	15840	15840	15840	15840	0
253	20230913	144600	113916710	15840	15840	15840	15840	2
254	20230913	144500	113885030	15850	15850	15850	15850	0
255	20230913	144400	113885030	15850	15850	15850	15850	0
256	20230913	144300	113885030	15850	15850	15850	15850	64
257	20230913	144200	112870630	15860	15860	15860	15860	0
258	20230913	144100	112870630	15860	15860	15860	15860	0
259	20230913	144000	112870630	15860	15860	15860	15860	0
260	20230913	143900	112870630	15860	15860	15860	15860	0
261	20230913	143800	112870630	15860	15860	15860	15860	4
262	20230913	143700	112807190	15860	15860	15860	15860	0
263	20230913	143600	112807190	15860	15860	15860	15860	0
264	20230913	143500	112807190	15860	15860	15860	15860	0
265	20230913	143400	112807190	15860	15860	15860	15860	0
266	20230913	143300	112807190	15860	15860	15860	15860	0
267	20230913	143200	112807190	15860	15860	15860	15860	0
268	20230913	143100	112807190	15860	15860	15860	15860	0
269	20230913	143000	112807190	15860	15860	15860	15860	0
270	20230913	142900	112807190	15860	15860	15860	15860	0
271	20230913	142800	112807190	15860	15860	15860	15860	0
272	20230913	142700	112807190	15860	15860	15860	15860	0
273	20230913	142600	112807190	15860	15860	15860	15860	0
274	20230913	142500	112807190	15860	15860	15860	15860	7
275	20230913	142400	112696170	15860	15860	15860	15860	0
276	20230913	142300	112696170	15860	15860	15860	15860	1
277	20230913	142200	112680310	15860	15860	15860	15860	0
278	20230913	142100	112680310	15860	15860	15860	15860	1
279	20230913	142000	112664450	15860	15860	15860	15860	0
280	20230913	141900	112664450	15860	15860	15860	15860	1
281	20230913	141800	112648590	15870	15870	15870	15870	1
282	20230913	141700	112632720	15880	15880	15880	15880	0
283	20230913	141600	112632720	15880	15880	15880	15880	1
284	20230913	141500	112616840	15860	15860	15860	15860	0
285	20230913	141400	112616840	15860	15860	15860	15860	0
286	20230913	141300	112616840	15860	15860	15860	15860	0
287	20230913	141200	112616840	15860	15860	15860	15860	0
288	20230913	141100	112616840	15860	15860	15860	15860	0
289	20230913	141000	112616840	15860	15860	15860	15860	0
290	20230913	140900	112616840	15860	15860	15860	15860	0
291	20230913	140800	112616840	15860	15860	15860	15860	1
292	20230913	140700	112600980	15860	15860	15860	15860	0
293	20230913	140600	112600980	15860	15860	15860	15860	0
294	20230913	140500	112600980	15860	15860	15860	15860	0
295	20230913	140400	112600980	15860	15860	15860	15860	0
296	20230913	140300	112600980	15860	15860	15860	15860	0
297	20230913	140200	112600980	15860	15860	15860	15860	0
298	20230913	140100	112600980	15860	15860	15860	15860	0
299	20230913	140000	112600980	15860	15860	15860	15860	0
300	20230913	135900	112600980	15860	15860	15860	15860	0
301	20230913	135800	112600980	15860	15860	15860	15860	0
302	20230913	135700	112600980	15860	15860	15860	15860	0
303	20230913	135600	112600980	15860	15860	15860	15860	0
304	20230913	135500	112600980	15860	15860	15860	15860	1
305	20230913	135400	112585120	15870	15870	15870	15870	0
306	20230913	135300	112585120	15870	15870	15870	15870	0
307	20230913	135200	112585120	15870	15870	15870	15870	0
308	20230913	135100	112585120	15870	15870	15870	15870	1
309	20230913	135000	112569250	15870	15850	15880	15810	115
310	20230913	134900	110743530	15820	15820	15820	15820	0
311	20230913	134800	110743530	15820	15870	15870	15820	6
312	20230913	134700	110648460	15880	15880	15880	15880	0
313	20230913	134600	110648460	15880	15880	15880	15880	1
314	20230913	134500	110632580	15880	15880	15880	15880	0
315	20230913	134400	110632580	15880	15880	15880	15880	0
316	20230913	134300	110632580	15880	15880	15880	15880	0
317	20230913	134200	110632580	15880	15880	15880	15880	0
318	20230913	134100	110632580	15880	15880	15880	15880	0
319	20230913	134000	110632580	15880	15880	15880	15880	0
320	20230913	133900	110632580	15880	15880	15880	15880	0
321	20230913	133800	110632580	15880	15880	15880	15880	0
322	20230913	133700	110632580	15880	15880	15880	15880	0
323	20230913	133600	110632580	15880	15880	15880	15880	1
324	20230913	133500	110616700	15800	15800	15800	15800	7
325	20230913	133400	110506100	15800	15800	15800	15800	13
326	20230913	133300	110300700	15800	15800	15800	15800	41
327	20230913	133200	109652900	15800	15800	15800	15800	0
328	20230913	133100	109652900	15800	15800	15800	15800	0
329	20230913	133000	109652900	15800	15800	15800	15800	0
330	20230913	132900	109652900	15800	15810	15810	15800	180
331	20230913	132800	106808600	15870	15870	15870	15870	0
332	20230913	132700	106808600	15870	15870	15870	15870	0
333	20230913	132600	106808600	15870	15870	15870	15870	20
334	20230913	132500	106491200	15870	15870	15870	15870	10
335	20230913	132400	106332500	15870	15870	15870	15870	1
336	20230913	132300	106316630	15780	15780	15780	15780	0
337	20230913	132200	106316630	15780	15780	15780	15780	0
338	20230913	132100	106316630	15780	15780	15780	15780	0
339	20230913	132000	106316630	15780	15780	15780	15780	0
340	20230913	131900	106316630	15780	15780	15780	15780	0
341	20230913	131800	106316630	15780	15780	15780	15780	0
342	20230913	131700	106316630	15780	15780	15780	15780	0
343	20230913	131600	106316630	15780	15780	15780	15780	0
344	20230913	131500	106316630	15780	15780	15780	15780	0
345	20230913	131400	106316630	15780	15780	15780	15780	0
346	20230913	131300	106316630	15780	15780	15780	15780	0
347	20230913	131200	106316630	15780	15780	15780	15780	0
348	20230913	131100	106316630	15780	15780	15780	15780	0
349	20230913	131000	106316630	15780	15780	15780	15780	0
350	20230913	130900	106316630	15780	15780	15780	15780	0
351	20230913	130800	106316630	15780	15780	15780	15780	28
352	20230913	130700	105874790	15780	15780	15780	15780	2
353	20230913	130600	105843230	15780	15780	15780	15780	2
354	20230913	130500	105811670	15780	15780	15780	15780	22
355	20230913	130400	105464510	15780	15780	15780	15780	62
356	20230913	130300	104486150	15780	15780	15780	15780	19
357	20230913	130200	104186330	15780	15800	15800	15780	120
358	20230913	130100	102292670	15800	15800	15800	15800	22
359	20230913	130000	101945070	15800	15800	15800	15800	44
360	20230913	125900	101249870	15800	15800	15800	15800	0
361	20230913	125800	101249870	15800	15800	15800	15800	0
362	20230913	125700	101249870	15800	15800	15800	15800	0
363	20230913	125600	101249870	15800	15800	15800	15800	0
364	20230913	125500	101249870	15800	15800	15800	15800	0
365	20230913	125400	101249870	15800	15820	15820	15800	1902
366	20230913	125300	71198240	15800	15800	15800	15800	0
367	20230913	125200	71198240	15800	15800	15800	15800	0
368	20230913	125100	71198240	15800	15860	15860	15800	403
369	20230913	125000	64828500	15870	15870	15870	15860	111
370	20230913	124900	63067980	15870	15870	15870	15870	0
371	20230913	124800	63067980	15870	15870	15870	15870	0
372	20230913	124700	63067980	15870	15870	15870	15870	1
373	20230913	124600	63052110	15870	15870	15870	15870	0
374	20230913	124500	63052110	15870	15870	15870	15870	0
375	20230913	124400	63052110	15870	15870	15870	15870	0
376	20230913	124300	63052110	15870	15870	15870	15870	2
377	20230913	124200	63020370	15880	15880	15880	15880	1
378	20230913	124100	63004490	15880	15880	15880	15880	48
379	20230913	124000	62242250	15880	15880	15880	15880	0
380	20230913	123900	62242250	15880	15880	15880	15880	0
381	20230913	123800	62242250	15880	15880	15880	15880	0
382	20230913	123700	62242250	15880	15880	15880	15880	0
383	20230913	123600	62242250	15880	15880	15880	15880	0
384	20230913	123500	62242250	15880	15880	15880	15880	0
385	20230913	123400	62242250	15880	15880	15880	15880	10
386	20230913	123300	62083450	15880	15880	15880	15880	54
387	20230913	123200	61225930	15880	15880	15880	15880	2
388	20230913	123100	61194170	15880	15870	15880	15840	105
389	20230913	123000	59530230	15880	15880	15880	15880	2
390	20230913	122900	59498470	15880	15880	15880	15880	0
391	20230913	122800	59498470	15880	15880	15880	15880	0
392	20230913	122700	59498470	15880	15880	15880	15880	3
393	20230913	122600	59450830	15880	15880	15880	15880	0
394	20230913	122500	59450830	15880	15880	15880	15880	0
395	20230913	122400	59450830	15880	15880	15880	15880	0
396	20230913	122300	59450830	15880	15880	15880	15880	0
397	20230913	122200	59450830	15880	15880	15880	15880	0
398	20230913	122100	59450830	15880	15880	15880	15880	0
399	20230913	122000	59450830	15880	15880	15880	15880	1
400	20230913	121900	59434950	15860	15860	15860	15860	2
401	20230913	121800	59403230	15860	15860	15860	15860	0
402	20230913	121700	59403230	15860	15860	15860	15860	0
403	20230913	121600	59403230	15860	15860	15860	15860	0
404	20230913	121500	59403230	15860	15860	15860	15860	100
405	20230913	121400	57817230	15870	15870	15870	15860	35
406	20230913	121300	57262090	15880	15880	15880	15880	0
407	20230913	121200	57262090	15880	15880	15880	15880	0
408	20230913	121100	57262090	15880	15880	15880	15880	0
409	20230913	121000	57262090	15880	15880	15880	15880	0
410	20230913	120900	57262090	15880	15880	15880	15880	4
411	20230913	120800	57198570	15870	15870	15870	15870	0
412	20230913	120700	57198570	15870	15870	15870	15870	0
413	20230913	120600	57198570	15870	15870	15870	15870	1
414	20230913	120500	57182700	15870	15870	15870	15870	0
415	20230913	120400	57182700	15870	15870	15870	15870	0
416	20230913	120300	57182700	15870	15870	15870	15870	18
417	20230913	120200	56897040	15880	15880	15880	15880	0
418	20230913	120100	56897040	15880	15880	15880	15880	0
419	20230913	120000	56897040	15880	15880	15880	15880	2
420	20230913	115900	56865280	15880	15880	15880	15880	0
421	20230913	115800	56865280	15880	15880	15880	15880	10
422	20230913	115700	56706480	15880	15880	15880	15880	0
423	20230913	115600	56706480	15880	15880	15880	15880	0
424	20230913	115500	56706480	15880	15880	15880	15880	0
425	20230913	115400	56706480	15880	15880	15880	15880	0
426	20230913	115300	56706480	15880	15880	15880	15880	0
427	20230913	115200	56706480	15880	15880	15880	15880	0
428	20230913	115100	56706480	15880	15880	15880	15880	0
429	20230913	115000	56706480	15880	15880	15880	15880	4
430	20230913	114900	56642960	15880	15880	15880	15880	2
431	20230913	114800	56611200	15880	15880	15880	15880	0
432	20230913	114700	56611200	15880	15880	15880	15880	0
433	20230913	114600	56611200	15880	15880	15880	15880	0
434	20230913	114500	56611200	15880	15880	15880	15880	2
435	20230913	114400	56579440	15840	15840	15840	15840	1
436	20230913	114300	56563600	15840	15850	15850	15840	36
437	20230913	114200	55993290	15850	15850	15850	15850	3
438	20230913	114100	55945740	15860	15860	15860	15860	12
439	20230913	114000	55755420	15860	15870	15870	15860	42
440	20230913	113900	55088890	15870	15870	15870	15870	0
441	20230913	113800	55088890	15870	15880	15880	15870	23
442	20230913	113700	54723660	15880	15880	15880	15880	0
443	20230913	113600	54723660	15880	15880	15880	15880	10
444	20230913	113500	54564860	15890	15890	15890	15890	3
445	20230913	113400	54517190	15880	15880	15880	15880	0
446	20230913	113300	54517190	15880	15880	15880	15880	1
447	20230913	113200	54501310	15880	15880	15880	15880	0
448	20230913	113100	54501310	15880	15880	15880	15880	0
449	20230913	113000	54501310	15880	15880	15880	15880	0
450	20230913	112900	54501310	15880	15880	15880	15880	16
451	20230913	112800	54247230	15880	15880	15880	15880	1
452	20230913	112700	54231350	15880	15880	15880	15880	0
453	20230913	112600	54231350	15880	15890	15890	15880	2
454	20230913	112500	54199580	15880	15880	15880	15880	0
455	20230913	112400	54199580	15880	15880	15880	15880	0
456	20230913	112300	54199580	15880	15880	15890	15880	12
457	20230913	112200	54008920	15890	15890	15890	15890	11
458	20230913	112100	53834130	15880	15890	15890	15880	36
459	20230913	112000	53262100	15890	15890	15890	15890	0
460	20230913	111900	53262100	15890	15890	15890	15890	6
461	20230913	111800	53166760	15880	15890	15890	15880	11
462	20230913	111700	52992070	15890	15890	15890	15890	0
463	20230913	111600	52992070	15890	15890	15890	15890	0
464	20230913	111500	52992070	15890	15890	15890	15890	0
465	20230913	111400	52992070	15890	15890	15890	15890	0
466	20230913	111300	52992070	15890	15890	15890	15890	1
467	20230913	111200	52976180	15880	15880	15880	15880	2
468	20230913	111100	52944420	15890	15890	15890	15890	0
469	20230913	111000	52944420	15890	15890	15890	15890	0
470	20230913	110900	52944420	15890	15890	15890	15890	0
471	20230913	110800	52944420	15890	15890	15890	15890	0
472	20230913	110700	52944420	15890	15890	15890	15890	0
473	20230913	110600	52944420	15890	15890	15890	15890	0
474	20230913	110500	52944420	15890	15890	15890	15890	0
475	20230913	110400	52944420	15890	15890	15890	15890	1
476	20230913	110300	52928530	15880	15880	15880	15880	0
477	20230913	110200	52928530	15880	15880	15880	15880	0
478	20230913	110100	52928530	15880	15880	15880	15880	11
479	20230913	110000	52753850	15900	15900	15900	15900	0
480	20230913	105900	52753850	15900	15900	15900	15900	0
481	20230913	105800	52753850	15900	15900	15900	15900	0
482	20230913	105700	52753850	15900	15900	15900	15900	0
483	20230913	105600	52753850	15900	15890	15900	15890	14
484	20230913	105500	52531380	15900	15900	15900	15900	1
485	20230913	105400	52515480	15890	15890	15890	15890	20
486	20230913	105300	52197680	15890	15890	15890	15890	6
487	20230913	105200	52102340	15890	15890	15890	15890	0
488	20230913	105100	52102340	15890	15890	15890	15890	0
489	20230913	105000	52102340	15890	15890	15890	15890	6
490	20230913	104900	52007000	15890	15890	15890	15890	4
491	20230913	104800	51943440	15890	15890	15890	15890	0
492	20230913	104700	51943440	15890	15890	15890	15890	0
493	20230913	104600	51943440	15890	15900	15900	15890	2
494	20230913	104500	51911650	15970	15980	15980	15970	14
495	20230913	104400	51688000	15980	15970	15980	15970	47
496	20230913	104300	50937380	15970	15850	15970	15840	462
497	20230913	104200	43583680	15850	15840	15850	15840	24
498	20230913	104100	43203430	15840	15830	15840	15830	511
499	20230913	104000	35109270	15830	15810	15830	15810	125
500	20230913	103900	33131850	15800	15800	15800	15800	290
501	20230913	103800	28549850	15800	15800	15800	15800	20
502	20230913	103700	28233850	15800	15800	15800	15800	40
503	20230913	103600	27601850	15800	15800	15800	15800	0
504	20230913	103500	27601850	15800	15800	15800	15800	18
505	20230913	103400	27317450	15790	15760	15790	15760	21
506	20230913	103300	26985990	15760	15760	15760	15760	3
507	20230913	103200	26938710	15760	15790	15790	15760	100
508	20230913	103100	25362150	15790	15790	15790	15790	0
509	20230913	103000	25362150	15790	15790	15790	15790	20
510	20230913	102900	25046350	15790	15790	15790	15790	112
511	20230913	102800	23277870	15790	15790	15790	15790	80
512	20230913	102700	22014670	15790	15790	15790	15790	0
513	20230913	102600	22014670	15790	15780	15790	15780	23
514	20230913	102500	21651530	15780	15790	15790	15780	8
515	20230913	102400	21525270	15790	15790	15790	15790	1
516	20230913	102300	21509480	15790	15780	15790	15760	57
517	20230913	102200	20610370	15780	15780	15780	15780	0
518	20230913	102100	20610370	15780	15780	15780	15780	0
519	20230913	102000	20610370	15780	15780	15780	15780	4
520	20230913	101900	20547250	15780	15780	15780	15780	19
521	20230913	101800	20247430	15780	15780	15780	15780	15
522	20230913	101700	20010730	15770	15770	15770	15770	0
523	20230913	101600	20010730	15770	15770	15770	15770	2
524	20230913	101500	19979190	15780	15780	15780	15780	21
525	20230913	101400	19647810	15750	15750	15750	15750	1
526	20230913	101300	19632060	15750	15780	15780	15750	39
527	20230913	101200	19016910	15770	15770	15770	15770	1
528	20230913	101100	19001140	15770	15770	15770	15770	16
529	20230913	101000	18748820	15770	15770	15770	15770	0
530	20230913	100900	18748820	15770	15770	15770	15770	30
531	20230913	100800	18275720	15770	15770	15770	15770	31
532	20230913	100700	17786850	15770	15770	15770	15770	0
533	20230913	100600	17786850	15770	15770	15770	15770	0
534	20230913	100500	17786850	15770	15770	15770	15770	19
535	20230913	100400	17487220	15770	15770	15770	15770	0
536	20230913	100300	17487220	15770	15760	15770	15760	12
537	20230913	100200	17298040	15760	15760	15760	15760	10
538	20230913	100100	17140440	15760	15760	15760	15760	19
539	20230913	100000	16841000	15760	15760	15760	15760	1
540	20230913	095900	16825240	15760	15760	15760	15760	0
541	20230913	095800	16825240	15760	15760	15760	15750	28
542	20230913	095700	16384060	15760	15760	15760	15760	20
543	20230913	095600	16068860	15760	15760	15760	15760	0
544	20230913	095500	16068860	15760	15760	15760	15760	1
545	20230913	095400	16053100	15760	15760	15760	15760	20
546	20230913	095300	15737900	15760	15760	15760	15760	14
547	20230913	095200	15517260	15760	15760	15760	15760	0
548	20230913	095100	15517260	15760	15760	15760	15760	0
549	20230913	095000	15517260	15760	15760	15760	15760	20
550	20230913	094900	15202060	15730	15740	15740	15730	70
551	20230913	094800	14100810	15760	15760	15760	15760	0
552	20230913	094700	14100810	15760	15760	15760	15760	32
553	20230913	094600	13596490	15760	15760	15760	15760	0
554	20230913	094500	13596490	15760	15760	15760	15760	52
555	20230913	094400	12776970	15760	15760	15760	15760	11
556	20230913	094300	12603610	15750	15750	15750	15750	8
557	20230913	094200	12477610	15750	15750	15750	15750	11
558	20230913	094100	12304360	15750	15750	15750	15750	3
559	20230913	094000	12257110	15750	15750	15750	15750	20
560	20230913	093900	11942110	15750	15750	15750	15750	0
561	20230913	093800	11942110	15750	15750	15750	15750	14
562	20230913	093700	11721610	15760	15750	15760	15750	12
563	20230913	093600	11532520	15750	15750	15750	15750	23
564	20230913	093500	11170270	15750	15750	15750	15750	14
565	20230913	093400	10949770	15750	15750	15750	15750	10
566	20230913	093300	10792270	15740	15750	15750	15740	24
567	20230913	093200	10414310	15740	15750	15750	15740	14
568	20230913	093100	10193830	15750	15750	15750	15750	1
569	20230913	093000	10178080	15750	15750	15750	15750	0
570	20230913	092900	10178080	15750	15750	15750	15750	20
571	20230913	092800	9863080	15750	15750	15750	15750	0
572	20230913	092700	9863080	15750	15750	15750	15750	12
573	20230913	092600	9674080	15740	15740	15740	15740	20
574	20230913	092500	9359280	15740	15740	15740	15740	20
575	20230913	092400	9044480	15760	15760	15760	15760	0
576	20230913	092300	9044480	15760	15760	15760	15760	0
577	20230913	092200	9044480	15760	15750	15760	15750	33
578	20230913	092100	8524420	15740	15740	15740	15740	0
579	20230913	092000	8524420	15740	15740	15740	15740	1
580	20230913	091900	8508680	15740	15750	15750	15740	163
581	20230913	091800	5941440	15750	15750	15750	15750	38
582	20230913	091700	5342940	15750	15750	15750	15750	0
583	20230913	091600	5342940	15750	15750	15750	15750	4
584	20230913	091500	5279940	15750	15750	15750	15750	0
585	20230913	091400	5279940	15750	15750	15750	15750	0
586	20230913	091300	5279940	15750	15750	15760	15750	108
587	20230913	091200	3578930	15750	15750	15750	15750	3
588	20230913	091100	3531680	15750	15750	15750	15750	1
589	20230913	091000	3515930	15750	15750	15750	15750	0
590	20230913	090900	3515930	15750	15750	15750	15750	0
591	20230913	090800	3515930	15750	15750	15750	15750	1
592	20230913	090700	3500180	15660	15740	15740	15660	18
593	20230913	090600	3217900	15740	15740	15740	15740	0
594	20230913	090500	3217900	15740	15740	15740	15740	2
595	20230913	090400	3186420	15660	15660	15660	15660	0
596	20230913	090300	3186420	15660	15760	15760	15660	3
597	20230913	090200	3139240	15650	15760	15800	15650	117
598	20230913	090100	1303100	15700	15700	15700	15700	0
599	20230913	090000	1303100	15700	15700	15700	15700	83