KissMeData/032300/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190600	383430770	16000	16000	16000	16000	654
3	20230926	190500	383430770	16000	16000	16000	16000	0
4	20230926	190400	383430770	16000	16000	16000	16000	0
5	20230926	190300	383430770	16000	16000	16000	16000	0
6	20230926	190200	383430770	16000	16000	16000	16000	0
7	20230926	190100	383430770	16000	16000	16000	16000	0
8	20230926	190000	383430770	16000	16000	16000	16000	0
9	20230926	185900	383430770	16000	16000	16000	16000	0
10	20230926	185800	383430770	16000	16000	16000	16000	0
11	20230926	185700	383430770	16000	16000	16000	16000	0
12	20230926	185600	383430770	16000	16000	16000	16000	0
13	20230926	185500	383430770	16000	16000	16000	16000	0
14	20230926	185400	383430770	16000	16000	16000	16000	0
15	20230926	185300	383430770	16000	16000	16000	16000	0
16	20230926	185200	383430770	16000	16000	16000	16000	0
17	20230926	185100	383430770	16000	16000	16000	16000	0
18	20230926	185000	383430770	16000	16000	16000	16000	0
19	20230926	184900	383430770	16000	16000	16000	16000	0
20	20230926	184800	383430770	16000	16000	16000	16000	0
21	20230926	184700	383430770	16000	16000	16000	16000	0
22	20230926	184600	383430770	16000	16000	16000	16000	0
23	20230926	184500	383430770	16000	16000	16000	16000	0
24	20230926	184400	383430770	16000	16000	16000	16000	0
25	20230926	184300	383430770	16000	16000	16000	16000	0
26	20230926	184200	383430770	16000	16000	16000	16000	0
27	20230926	184100	383430770	16000	16000	16000	16000	0
28	20230926	184000	383430770	16000	16000	16000	16000	0
29	20230926	183900	383430770	16000	16000	16000	16000	0
30	20230926	183800	383430770	16000	16000	16000	16000	0
31	20230926	183700	383430770	16000	16000	16000	16000	0
32	20230926	183600	383430770	16000	16000	16000	16000	654
33	20230926	183500	383430770	16000	16000	16000	16000	0
34	20230926	183400	383430770	16000	16000	16000	16000	0
35	20230926	183300	383430770	16000	16000	16000	16000	0
36	20230926	183200	383430770	16000	16000	16000	16000	0
37	20230926	183100	383430770	16000	16000	16000	16000	0
38	20230926	183000	383430770	16000	16000	16000	16000	0
39	20230926	182900	383430770	16000	16000	16000	16000	0
40	20230926	182800	383430770	16000	16000	16000	16000	0
41	20230926	182700	383430770	16000	16000	16000	16000	0
42	20230926	182600	383430770	16000	16000	16000	16000	0
43	20230926	182500	383430770	16000	16000	16000	16000	0
44	20230926	182400	383430770	16000	16000	16000	16000	0
45	20230926	182300	383430770	16000	16000	16000	16000	0
46	20230926	182200	383430770	16000	16000	16000	16000	0
47	20230926	182100	383430770	16000	16000	16000	16000	0
48	20230926	182000	383430770	16000	16000	16000	16000	0
49	20230926	181900	383430770	16000	16000	16000	16000	0
50	20230926	181800	383430770	16000	16000	16000	16000	0
51	20230926	181700	383430770	16000	16000	16000	16000	0
52	20230926	181600	383430770	16000	16000	16000	16000	0
53	20230926	181500	383430770	16000	16000	16000	16000	0
54	20230926	181400	383430770	16000	16000	16000	16000	0
55	20230926	181300	383430770	16000	16000	16000	16000	0
56	20230926	181200	383430770	16000	16000	16000	16000	0
57	20230926	181100	383430770	16000	16000	16000	16000	0
58	20230926	181000	383430770	16000	16000	16000	16000	0
59	20230926	180900	383430770	16000	16000	16000	16000	0
60	20230926	180800	383430770	16000	16000	16000	16000	0
61	20230926	180700	383430770	16000	16000	16000	16000	0
62	20230926	180600	383430770	16000	16000	16000	16000	654
63	20230926	180500	383430770	16000	16000	16000	16000	0
64	20230926	180400	383430770	16000	16000	16000	16000	0
65	20230926	180300	383430770	16000	16000	16000	16000	0
66	20230926	180200	383430770	16000	16000	16000	16000	0
67	20230926	180100	383430770	16000	16000	16000	16000	0
68	20230926	180000	383430770	16000	16000	16000	16000	0
69	20230926	175900	383430770	16000	16000	16000	16000	0
70	20230926	175800	383430770	16000	16000	16000	16000	0
71	20230926	175700	383430770	16000	16000	16000	16000	0
72	20230926	175600	383430770	16000	16000	16000	16000	0
73	20230926	175500	383430770	16000	16000	16000	16000	0
74	20230926	175400	383430770	16000	16000	16000	16000	0
75	20230926	175300	383430770	16000	16000	16000	16000	0
76	20230926	175200	383430770	16000	16000	16000	16000	0
77	20230926	175100	383430770	16000	16000	16000	16000	0
78	20230926	175000	383430770	16000	16000	16000	16000	0
79	20230926	174900	383430770	16000	16000	16000	16000	0
80	20230926	174800	383430770	16000	16000	16000	16000	0
81	20230926	174700	383430770	16000	16000	16000	16000	0
82	20230926	174600	383430770	16000	16000	16000	16000	0
83	20230926	174500	383430770	16000	16000	16000	16000	0
84	20230926	174400	383430770	16000	16000	16000	16000	0
85	20230926	174300	383430770	16000	16000	16000	16000	0
86	20230926	174200	383430770	16000	16000	16000	16000	0
87	20230926	174100	383430770	16000	16000	16000	16000	0
88	20230926	174000	383430770	16000	16000	16000	16000	0
89	20230926	173900	383430770	16000	16000	16000	16000	0
90	20230926	173800	383430770	16000	16000	16000	16000	0
91	20230926	173700	383430770	16000	16000	16000	16000	0
92	20230926	173600	383430770	16000	16000	16000	16000	654
93	20230926	173500	383430770	16000	16000	16000	16000	0
94	20230926	173400	383430770	16000	16000	16000	16000	0
95	20230926	173300	383430770	16000	16000	16000	16000	0
96	20230926	173200	383430770	16000	16000	16000	16000	0
97	20230926	173100	383430770	16000	16000	16000	16000	0
98	20230926	173000	383430770	16000	16000	16000	16000	0
99	20230926	172900	383430770	16000	16000	16000	16000	0
100	20230926	172800	383430770	16000	16000	16000	16000	0
101	20230926	172700	383430770	16000	16000	16000	16000	0
102	20230926	172600	383430770	16000	16000	16000	16000	0
103	20230926	172500	383430770	16000	16000	16000	16000	0
104	20230926	172400	383430770	16000	16000	16000	16000	0
105	20230926	172300	383430770	16000	16000	16000	16000	0
106	20230926	172200	383430770	16000	16000	16000	16000	0
107	20230926	172100	383430770	16000	16000	16000	16000	0
108	20230926	172000	383430770	16000	16000	16000	16000	0
109	20230926	171900	383430770	16000	16000	16000	16000	0
110	20230926	171800	383430770	16000	16000	16000	16000	0
111	20230926	171700	383430770	16000	16000	16000	16000	0
112	20230926	171600	383430770	16000	16000	16000	16000	0
113	20230926	171500	383430770	16000	16000	16000	16000	0
114	20230926	171400	383430770	16000	16000	16000	16000	0
115	20230926	171300	383430770	16000	16000	16000	16000	0
116	20230926	171200	383430770	16000	16000	16000	16000	0
117	20230926	171100	383430770	16000	16000	16000	16000	0
118	20230926	171000	383430770	16000	16000	16000	16000	0
119	20230926	170900	383430770	16000	16000	16000	16000	0
120	20230926	170800	383430770	16000	16000	16000	16000	0
121	20230926	170700	383430770	16000	16000	16000	16000	0
122	20230926	170600	383430770	16000	16000	16000	16000	654
123	20230926	170500	383430770	16000	16000	16000	16000	0
124	20230926	170400	383430770	16000	16000	16000	16000	0
125	20230926	170300	383430770	16000	16000	16000	16000	0
126	20230926	170200	383430770	16000	16000	16000	16000	0
127	20230926	170100	383430770	16000	16000	16000	16000	0
128	20230926	170000	383430770	16000	16000	16000	16000	0
129	20230926	165900	383430770	16000	16000	16000	16000	0
130	20230926	165800	383430770	16000	16000	16000	16000	0
131	20230926	165700	383430770	16000	16000	16000	16000	0
132	20230926	165600	383430770	16000	16000	16000	16000	0
133	20230926	165500	383430770	16000	16000	16000	16000	0
134	20230926	165400	383430770	16000	16000	16000	16000	0
135	20230926	165300	383430770	16000	16000	16000	16000	0
136	20230926	165200	383430770	16000	16000	16000	16000	0
137	20230926	165100	383430770	16000	16000	16000	16000	0
138	20230926	165000	383430770	16000	16000	16000	16000	0
139	20230926	164900	383430770	16000	16000	16000	16000	0
140	20230926	164800	383430770	16000	16000	16000	16000	0
141	20230926	164700	383430770	16000	16000	16000	16000	0
142	20230926	164600	383430770	16000	16000	16000	16000	0
143	20230926	164500	383430770	16000	16000	16000	16000	0
144	20230926	164400	383430770	16000	16000	16000	16000	0
145	20230926	164300	383430770	16000	16000	16000	16000	0
146	20230926	164200	383430770	16000	16000	16000	16000	0
147	20230926	164100	383430770	16000	16000	16000	16000	0
148	20230926	164000	383430770	16000	16000	16000	16000	0
149	20230926	163900	383430770	16000	16000	16000	16000	0
150	20230926	163800	383430770	16000	16000	16000	16000	0
151	20230926	163700	383430770	16000	16000	16000	16000	0
152	20230926	163600	383430770	16000	16000	16000	16000	654
153	20230926	163500	383430770	16000	16000	16000	16000	0
154	20230926	163400	383430770	16000	16000	16000	16000	0
155	20230926	163300	383430770	16000	16000	16000	16000	0
156	20230926	163200	383430770	16000	16000	16000	16000	0
157	20230926	163100	383430770	16000	16000	16000	16000	0
158	20230926	163000	383430770	16000	16000	16000	16000	0
159	20230926	162900	383430770	16000	16000	16000	16000	0
160	20230926	162800	383430770	16000	16000	16000	16000	0
161	20230926	162700	383430770	16000	16000	16000	16000	0
162	20230926	162600	383430770	16000	16000	16000	16000	0
163	20230926	162500	383430770	16000	16000	16000	16000	0
164	20230926	162400	383430770	16000	16000	16000	16000	0
165	20230926	162300	383430770	16000	16000	16000	16000	0
166	20230926	162200	383430770	16000	16000	16000	16000	0
167	20230926	162100	383430770	16000	16000	16000	16000	0
168	20230926	162000	383430770	16000	16000	16000	16000	0
169	20230926	161900	383430770	16000	16000	16000	16000	0
170	20230926	161800	383430770	16000	16000	16000	16000	0
171	20230926	161700	383430770	16000	16000	16000	16000	0
172	20230926	161600	383430770	16000	16000	16000	16000	0
173	20230926	161500	383430770	16000	16000	16000	16000	0
174	20230926	161400	383430770	16000	16000	16000	16000	0
175	20230926	161300	383430770	16000	16000	16000	16000	0
176	20230926	161200	383430770	16000	16000	16000	16000	0
177	20230926	161100	383430770	16000	16000	16000	16000	0
178	20230926	161000	383430770	16000	16000	16000	16000	0
179	20230926	160900	383430770	16000	16000	16000	16000	0
180	20230926	160800	383430770	16000	16000	16000	16000	0
181	20230926	160700	383430770	16000	16000	16000	16000	0
182	20230926	160600	383430770	16000	16000	16000	16000	654
183	20230926	160500	383430770	16000	16000	16000	16000	0
184	20230926	160400	383430770	16000	16000	16000	16000	0
185	20230926	160300	383430770	16000	16000	16000	16000	0
186	20230926	160200	383430770	16000	16000	16000	16000	0
187	20230926	160100	383430770	16000	16000	16000	16000	0
188	20230926	160000	383430770	16000	16000	16000	16000	0
189	20230926	155900	383430770	16000	16000	16000	16000	0
190	20230926	155800	383430770	16000	16000	16000	16000	0
191	20230926	155700	383430770	16000	16000	16000	16000	0
192	20230926	155600	383430770	16000	16000	16000	16000	0
193	20230926	155500	383430770	16000	16000	16000	16000	0
194	20230926	155400	383430770	16000	16000	16000	16000	0
195	20230926	155300	383430770	16000	16000	16000	16000	0
196	20230926	155200	383430770	16000	16000	16000	16000	0
197	20230926	155100	383430770	16000	16000	16000	16000	0
198	20230926	155000	383430770	16000	16000	16000	16000	0
199	20230926	154900	383430770	16000	16000	16000	16000	0
200	20230926	154800	383430770	16000	16000	16000	16000	0
201	20230926	154700	383430770	16000	16000	16000	16000	0
202	20230926	154600	383430770	16000	16000	16000	16000	0
203	20230926	154500	383430770	16000	16000	16000	16000	0
204	20230926	154400	383430770	16000	16000	16000	16000	0
205	20230926	154300	383430770	16000	16000	16000	16000	0
206	20230926	154200	383430770	16000	16000	16000	16000	0
207	20230926	154100	383430770	16000	16000	16000	16000	0
208	20230926	154000	383430770	16000	16000	16000	16000	0
209	20230926	153900	383430770	16000	16000	16000	16000	0
210	20230926	153800	383430770	16000	16000	16000	16000	0
211	20230926	153700	383430770	16000	16000	16000	16000	0
212	20230926	153600	383430770	16000	16000	16000	16000	654
213	20230926	153500	383430770	16000	16000	16000	16000	0
214	20230926	153400	383430770	16000	16000	16000	16000	0
215	20230926	153300	383430770	16000	16000	16000	16000	0
216	20230926	153200	383430770	16000	16000	16000	16000	0
217	20230926	153100	383430770	16000	16000	16000	16000	0
218	20230926	153000	383430770	16000	16000	16000	16000	654
219	20230926	152900	372966770	15890	15890	15890	15890	0
220	20230926	152800	372966770	15890	15890	15890	15890	0
221	20230926	152700	372966770	15890	15890	15890	15890	0
222	20230926	152600	372966770	15890	15890	15890	15890	0
223	20230926	152500	372966770	15890	15890	15890	15890	0
224	20230926	152400	372966770	15890	15890	15890	15890	0
225	20230926	152300	372966770	15890	15890	15890	15890	0
226	20230926	152200	372966770	15890	15890	15890	15890	0
227	20230926	152100	372966770	15890	15890	15890	15890	0
228	20230926	152000	372966770	15890	15890	15890	15890	0
229	20230926	151900	372966770	15890	15850	15890	15830	632
230	20230926	151800	362948030	15830	15850	15850	15830	60
231	20230926	151700	361998030	15860	15860	15860	15860	1
232	20230926	151600	361982170	15820	15820	15820	15820	224
233	20230926	151500	358438490	15860	15860	15860	15860	7
234	20230926	151400	358327470	15860	15850	15860	15850	10
235	20230926	151300	358168930	15850	15850	15850	15850	0
236	20230926	151200	358168930	15850	15850	15850	15850	52
237	20230926	151100	357344730	15850	15850	15850	15850	1
238	20230926	151000	357328880	15810	15810	15810	15800	536
239	20230926	150900	348858600	15810	15810	15810	15810	0
240	20230926	150800	348858600	15810	15810	15810	15810	6
241	20230926	150700	348763740	15810	15810	15810	15810	2
242	20230926	150600	348732120	15800	15800	15800	15800	0
243	20230926	150500	348732120	15800	15800	15800	15800	0
244	20230926	150400	348732120	15800	15800	15800	15800	68
245	20230926	150300	347657720	15810	15810	15820	15810	605
246	20230926	150200	338088170	15820	15810	15820	15810	201
247	20230926	150100	334910350	15810	15810	15810	15810	49
248	20230926	150000	334135660	15810	15810	15810	15810	80
249	20230926	145900	332870860	15820	15820	15820	15820	0
250	20230926	145800	332870860	15820	15820	15820	15820	0
251	20230926	145700	332870860	15820	15820	15820	15820	79
252	20230926	145600	331621080	15820	15820	15820	15820	55
253	20230926	145500	330750980	15850	15850	15850	15850	5
254	20230926	145400	330671730	15860	15860	15860	15860	0
255	20230926	145300	330671730	15860	15830	15860	15830	131
256	20230926	145200	328597820	15840	15840	15840	15840	0
257	20230926	145100	328597820	15840	15840	15840	15840	0
258	20230926	145000	328597820	15840	15840	15840	15840	0
259	20230926	144900	328597820	15840	15840	15840	15840	0
260	20230926	144800	328597820	15840	15840	15840	15840	727
261	20230926	144700	317082140	15850	15850	15850	15850	100
262	20230926	144600	315497140	15850	15870	15870	15850	27
263	20230926	144500	315068830	15870	15850	15870	15850	4
264	20230926	144400	315005390	15850	15850	15850	15850	5
265	20230926	144300	314926140	15870	15850	15870	15850	11
266	20230926	144200	314751730	15850	15850	15850	15850	5
267	20230926	144100	314672480	15850	15850	15850	15850	0
268	20230926	144000	314672480	15850	15850	15850	15850	0
269	20230926	143900	314672480	15850	15850	15850	15850	100
270	20230926	143800	313087480	15850	15850	15850	15850	84
271	20230926	143700	311756080	15860	15850	15860	15850	201
272	20230926	143600	308570220	15860	15860	15860	15860	1
273	20230926	143500	308554360	15870	15870	15870	15870	0
274	20230926	143400	308554360	15870	15870	15870	15870	0
275	20230926	143300	308554360	15870	15870	15870	15870	0
276	20230926	143200	308554360	15870	15870	15870	15870	0
277	20230926	143100	308554360	15870	15860	15870	15850	87
278	20230926	143000	307174800	15860	15860	15860	15860	100
279	20230926	142900	305588800	15870	15870	15870	15870	50
280	20230926	142800	304795300	15860	15860	15860	15860	100
281	20230926	142700	303209300	15870	15870	15870	15870	0
282	20230926	142600	303209300	15870	15870	15870	15870	5
283	20230926	142500	303129950	15890	15890	15890	15890	5
284	20230926	142400	303050500	15860	15860	15860	15860	0
285	20230926	142300	303050500	15860	15860	15860	15860	51
286	20230926	142200	302241640	15890	15890	15890	15890	4
287	20230926	142100	302178080	15860	15860	15860	15860	0
288	20230926	142000	302178080	15860	15860	15860	15860	0
289	20230926	141900	302178080	15860	15860	15860	15860	0
290	20230926	141800	302178080	15860	15860	15860	15860	0
291	20230926	141700	302178080	15860	15860	15860	15860	7
292	20230926	141600	302067060	15870	15870	15870	15870	3
293	20230926	141500	302019450	15890	15890	15890	15890	0
294	20230926	141400	302019450	15890	15890	15890	15890	0
295	20230926	141300	302019450	15890	15890	15890	15890	0
296	20230926	141200	302019450	15890	15890	15890	15890	0
297	20230926	141100	302019450	15890	15890	15890	15890	10
298	20230926	141000	301860550	15890	15890	15890	15890	0
299	20230926	140900	301860550	15890	15890	15890	15890	1
300	20230926	140800	301844660	15890	15890	15890	15890	0
301	20230926	140700	301844660	15890	15890	15890	15890	20
302	20230926	140600	301526860	15890	15890	15890	15890	1
303	20230926	140500	301510970	15860	15860	15860	15860	0
304	20230926	140400	301510970	15860	15860	15860	15860	1
305	20230926	140300	301495110	15850	15850	15850	15850	0
306	20230926	140200	301495110	15850	15850	15850	15850	0
307	20230926	140100	301495110	15850	15850	15850	15850	0
308	20230926	140000	301495110	15850	15850	15850	15850	0
309	20230926	135900	301495110	15850	15850	15850	15850	50
310	20230926	135800	300702610	15840	15840	15840	15840	0
311	20230926	135700	300702610	15840	15840	15840	15840	0
312	20230926	135600	300702610	15840	15840	15840	15840	154
313	20230926	135500	298263250	15850	15870	15870	15850	91
314	20230926	135400	296820500	15930	15930	15930	15930	0
315	20230926	135300	296820500	15930	15930	15930	15930	0
316	20230926	135200	296820500	15930	15930	15930	15930	0
317	20230926	135100	296820500	15930	15860	15930	15850	101
318	20230926	135000	295219310	15850	15850	15850	15850	0
319	20230926	134900	295219310	15850	15850	15850	15850	0
320	20230926	134800	295219310	15850	15860	15860	15850	300
321	20230926	134700	290463190	15860	15860	15860	15860	0
322	20230926	134600	290463190	15860	15860	15860	15860	0
323	20230926	134500	290463190	15860	15860	15860	15860	200
324	20230926	134400	287291190	15860	15860	15860	15860	0
325	20230926	134300	287291190	15860	15860	15860	15860	0
326	20230926	134200	287291190	15860	15860	15860	15860	850
327	20230926	134100	273810190	15860	15880	15880	15860	564
328	20230926	134000	264859710	15880	15880	15880	15880	10
329	20230926	133900	264700910	15880	15890	15890	15880	44
330	20230926	133800	264002170	15890	15890	15890	15890	0
331	20230926	133700	264002170	15890	15890	15890	15890	50
332	20230926	133600	263207670	15890	15890	15890	15890	1
333	20230926	133500	263191780	15920	15920	15920	15920	20
334	20230926	133400	262873380	15920	15920	15920	15920	15
335	20230926	133300	262634580	15920	15920	15920	15920	0
336	20230926	133200	262634580	15920	15920	15920	15920	0
337	20230926	133100	262634580	15920	15920	15920	15920	4
338	20230926	133000	262570900	15870	15870	15870	15870	0
339	20230926	132900	262570900	15870	15870	15870	15870	0
340	20230926	132800	262570900	15870	15870	15870	15870	0
341	20230926	132700	262570900	15870	15890	15890	15870	597
342	20230926	132600	253090950	15880	15880	15880	15880	0
343	20230926	132500	253090950	15880	15880	15880	15880	0
344	20230926	132400	253090950	15880	15880	15880	15880	0
345	20230926	132300	253090950	15880	15880	15880	15880	0
346	20230926	132200	253090950	15880	15880	15880	15880	0
347	20230926	132100	253090950	15880	15880	15880	15880	0
348	20230926	132000	253090950	15880	15880	15880	15880	0
349	20230926	131900	253090950	15880	15880	15880	15880	107
350	20230926	131800	251391790	15890	15890	15890	15890	3
351	20230926	131700	251344120	15890	15890	15890	15890	4
352	20230926	131600	251280560	15920	15920	15920	15920	100
353	20230926	131500	249688560	15920	15920	15920	15920	0
354	20230926	131400	249688560	15920	15920	15920	15920	2
355	20230926	131300	249656720	15870	15920	15920	15870	101
356	20230926	131200	248053800	15870	15870	15870	15870	0
357	20230926	131100	248053800	15870	15870	15870	15870	0
358	20230926	131000	248053800	15870	15870	15870	15870	0
359	20230926	130900	248053800	15870	15870	15870	15870	0
360	20230926	130800	248053800	15870	15890	15890	15870	2423
361	20230926	130700	209566510	15890	15900	15920	15890	410
362	20230926	130600	203049400	15900	15900	15900	15900	0
363	20230926	130500	203049400	15900	15900	15900	15900	0
364	20230926	130400	203049400	15900	15900	15900	15900	0
365	20230926	130300	203049400	15900	15900	15900	15900	0
366	20230926	130200	203049400	15900	15900	15900	15900	100
367	20230926	130100	201459400	15900	15900	15900	15900	0
368	20230926	130000	201459400	15900	15900	15900	15900	0
369	20230926	125900	201459400	15900	15900	15900	15900	0
370	20230926	125800	201459400	15900	15900	15900	15900	0
371	20230926	125700	201459400	15900	15900	15900	15900	199
372	20230926	125600	198295300	15940	15940	15940	15940	0
373	20230926	125500	198295300	15940	15910	15940	15910	93
374	20230926	125400	196814620	15910	15930	15930	15910	101
375	20230926	125300	195205710	15900	15900	15900	15900	40
376	20230926	125200	194569710	15900	15900	15900	15900	0
377	20230926	125100	194569710	15900	15900	15900	15900	0
378	20230926	125000	194569710	15900	15900	15900	15900	0
379	20230926	124900	194569710	15900	15900	15900	15900	100
380	20230926	124800	192979710	15920	15920	15920	15920	0
381	20230926	124700	192979710	15920	15920	15920	15920	0
382	20230926	124600	192979710	15920	15920	15920	15920	0
383	20230926	124500	192979710	15920	15920	15920	15920	0
384	20230926	124400	192979710	15920	15920	15920	15920	100
385	20230926	124300	191387710	15910	15910	15910	15910	0
386	20230926	124200	191387710	15910	15900	15910	15900	102
387	20230926	124100	189765890	15920	15920	15920	15920	0
388	20230926	124000	189765890	15920	15920	15920	15920	0
389	20230926	123900	189765890	15920	15910	15920	15900	119
390	20230926	123800	187873470	15900	15900	15900	15900	0
391	20230926	123700	187873470	15900	15900	15900	15900	0
392	20230926	123600	187873470	15900	15900	15900	15900	0
393	20230926	123500	187873470	15900	15900	15900	15900	0
394	20230926	123400	187873470	15900	15900	15900	15900	0
395	20230926	123300	187873470	15900	15930	15930	15900	30
396	20230926	123200	187395960	15910	15910	15910	15910	0
397	20230926	123100	187395960	15910	15910	15910	15910	0
398	20230926	123000	187395960	15910	15910	15910	15910	0
399	20230926	122900	187395960	15910	15910	15910	15910	0
400	20230926	122800	187395960	15910	15910	15910	15910	0
401	20230926	122700	187395960	15910	15890	15910	15890	180
402	20230926	122600	184534160	15890	15890	15890	15890	0
403	20230926	122500	184534160	15890	15890	15890	15890	0
404	20230926	122400	184534160	15890	15900	15900	15890	33
405	20230926	122300	184009740	15890	15890	15890	15890	100
406	20230926	122200	182420740	15890	15890	15890	15890	29
407	20230926	122100	181959930	15890	15890	15890	15890	0
408	20230926	122000	181959930	15890	15890	15890	15890	50
409	20230926	121900	181165430	15890	15890	15890	15890	0
410	20230926	121800	181165430	15890	15890	15890	15890	0
411	20230926	121700	181165430	15890	15890	15890	15890	20
412	20230926	121600	180847630	15890	15890	15890	15890	0
413	20230926	121500	180847630	15890	15890	15890	15890	0
414	20230926	121400	180847630	15890	15890	15890	15890	0
415	20230926	121300	180847630	15890	15890	15890	15890	0
416	20230926	121200	180847630	15890	15890	15890	15890	0
417	20230926	121100	180847630	15890	15890	15890	15890	0
418	20230926	121000	180847630	15890	15890	15890	15890	50
419	20230926	120900	180053130	15890	15890	15890	15890	0
420	20230926	120800	180053130	15890	15890	15890	15890	0
421	20230926	120700	180053130	15890	15890	15890	15890	446
422	20230926	120600	172966190	15880	15910	15910	15880	696
423	20230926	120500	161907570	15890	15890	15890	15890	3
424	20230926	120400	161859900	15890	15890	15890	15890	48
425	20230926	120300	161097180	15900	15920	15920	15900	1188
426	20230926	120200	142205720	15920	15920	15920	15920	0
427	20230926	120100	142205720	15920	15920	15920	15920	1
428	20230926	120000	142189800	15940	15940	15940	15940	10
429	20230926	115900	142030400	15940	15940	15940	15940	0
430	20230926	115800	142030400	15940	15940	15940	15940	0
431	20230926	115700	142030400	15940	15940	15940	15940	0
432	20230926	115600	142030400	15940	15940	15940	15940	0
433	20230926	115500	142030400	15940	15940	15940	15940	0
434	20230926	115400	142030400	15940	15940	15940	15940	40
435	20230926	115300	141392800	15910	15910	15910	15910	0
436	20230926	115200	141392800	15910	15910	15910	15910	0
437	20230926	115100	141392800	15910	15910	15910	15910	0
438	20230926	115000	141392800	15910	15910	15910	15910	0
439	20230926	114900	141392800	15910	15910	15910	15910	0
440	20230926	114800	141392800	15910	15910	15910	15910	25
441	20230926	114700	140995050	15910	15910	15910	15910	0
442	20230926	114600	140995050	15910	15910	15910	15910	0
443	20230926	114500	140995050	15910	15910	15910	15910	50
444	20230926	114400	140199550	15910	15910	15910	15910	0
445	20230926	114300	140199550	15910	15910	15910	15910	0
446	20230926	114200	140199550	15910	15910	15910	15910	0
447	20230926	114100	140199550	15910	15910	15910	15910	0
448	20230926	114000	140199550	15910	15910	15910	15910	0
449	20230926	113900	140199550	15910	15910	15910	15910	27
450	20230926	113800	139769980	15910	15910	15910	15910	0
451	20230926	113700	139769980	15910	15910	15910	15910	0
452	20230926	113600	139769980	15910	15910	15910	15910	75
453	20230926	113500	138576730	15910	15910	15910	15910	0
454	20230926	113400	138576730	15910	15910	15910	15910	0
455	20230926	113300	138576730	15910	15910	15910	15910	0
456	20230926	113200	138576730	15910	15910	15910	15910	0
457	20230926	113100	138576730	15910	15910	15910	15910	0
458	20230926	113000	138576730	15910	15910	15910	15910	0
459	20230926	112900	138576730	15910	15910	15910	15910	0
460	20230926	112800	138576730	15910	15910	15910	15910	0
461	20230926	112700	138576730	15910	15910	15910	15910	0
462	20230926	112600	138576730	15910	15910	15910	15910	10
463	20230926	112500	138417630	15900	15900	15900	15900	0
464	20230926	112400	138417630	15900	15900	15900	15900	18
465	20230926	112300	138131430	15910	15910	15910	15910	82
466	20230926	112200	136826810	15920	15930	15930	15920	5
467	20230926	112100	136747200	15930	15930	15930	15930	2
468	20230926	112000	136715340	15940	15940	15940	15940	59
469	20230926	111900	135774880	15950	15950	15950	15950	2
470	20230926	111800	135742980	15950	15950	15950	15950	0
471	20230926	111700	135742980	15950	15950	15950	15950	1
472	20230926	111600	135727030	15950	15950	15950	15950	0
473	20230926	111500	135727030	15950	15950	15950	15950	40
474	20230926	111400	135089030	15940	15940	15940	15940	0
475	20230926	111300	135089030	15940	15950	15950	15940	2
476	20230926	111200	135057140	15990	15990	15990	15990	0
477	20230926	111100	135057140	15990	15990	15990	15990	0
478	20230926	111000	135057140	15990	15990	15990	15990	0
479	20230926	110900	135057140	15990	15990	15990	15990	0
480	20230926	110800	135057140	15990	15990	15990	15990	1
481	20230926	110700	135041150	16000	16000	16000	16000	0
482	20230926	110600	135041150	16000	16000	16000	16000	4
483	20230926	110500	134977150	16000	16000	16000	16000	100
484	20230926	110400	133377150	16000	16000	16000	16000	15
485	20230926	110300	133137150	16000	16000	16000	16000	0
486	20230926	110200	133137150	16000	16000	16000	16000	0
487	20230926	110100	133137150	16000	16000	16000	16000	0
488	20230926	110000	133137150	16000	15920	16000	15920	54
489	20230926	105900	132276670	15910	15910	15910	15910	0
490	20230926	105800	132276670	15910	15920	15920	15910	196
491	20230926	105700	129158260	15910	15910	15910	15910	0
492	20230926	105600	129158260	15910	15910	15910	15910	1
493	20230926	105500	129142350	15910	15920	15920	15910	11
494	20230926	105400	128967330	16000	16000	16000	16000	1
495	20230926	105300	128951330	15910	15910	15910	15910	0
496	20230926	105200	128951330	15910	15910	15910	15910	0
497	20230926	105100	128951330	15910	15920	15920	15910	52
498	20230926	105000	128123840	15930	15950	15950	15930	28
499	20230926	104900	127677530	15950	15950	15950	15950	0
500	20230926	104800	127677530	15950	15950	15950	15950	0
501	20230926	104700	127677530	15950	15950	15950	15950	93
502	20230926	104600	126194180	15950	15950	15950	15950	143
503	20230926	104500	123913330	15950	15950	15950	15950	0
504	20230926	104400	123913330	15950	15950	15950	15950	0
505	20230926	104300	123913330	15950	15950	15950	15950	9
506	20230926	104200	123769780	15950	15950	15950	15950	16
507	20230926	104100	123514580	16020	15980	16020	15980	62
508	20230926	104000	122522590	15950	15950	15950	15950	4
509	20230926	103900	122458790	15950	15950	15950	15950	100
510	20230926	103800	120863790	15950	15950	15950	15950	5
511	20230926	103700	120784040	15950	15950	15950	15950	2
512	20230926	103600	120752140	15950	15950	15950	15950	10
513	20230926	103500	120592640	15950	15950	15950	15950	5
514	20230926	103400	120512890	15950	15950	15950	15950	2
515	20230926	103300	120480990	15950	15950	15950	15950	0
516	20230926	103200	120480990	15950	15950	15950	15950	11
517	20230926	103100	120305540	15910	15910	15910	15910	0
518	20230926	103000	120305540	15910	15910	15910	15910	0
519	20230926	102900	120305540	15910	15910	15910	15910	0
520	20230926	102800	120305540	15910	15940	15940	15910	131
521	20230926	102700	118220820	15920	15920	15920	15920	0
522	20230926	102600	118220820	15920	15920	15920	15920	20
523	20230926	102500	117902420	15920	15920	15920	15920	0
524	20230926	102400	117902420	15920	15920	15920	15920	0
525	20230926	102300	117902420	15920	15920	15920	15920	0
526	20230926	102200	117902420	15920	15920	15920	15920	0
527	20230926	102100	117902420	15920	15920	15920	15920	0
528	20230926	102000	117902420	15920	15920	15920	15920	0
529	20230926	101900	117902420	15920	15920	15920	15920	0
530	20230926	101800	117902420	15920	15920	15920	15920	32
531	20230926	101700	117392980	15950	15950	15950	15950	1
532	20230926	101600	117377030	15930	15930	15930	15930	29
533	20230926	101500	116915060	15930	15930	15930	15930	6
534	20230926	101400	116819480	15950	15950	15950	15950	0
535	20230926	101300	116819480	15950	15950	15950	15950	60
536	20230926	101200	115862480	15950	15950	15950	15950	0
537	20230926	101100	115862480	15950	15950	15950	15950	101
538	20230926	101000	114251530	15950	15950	15950	15950	0
539	20230926	100900	114251530	15950	15950	15950	15950	0
540	20230926	100800	114251530	15950	15950	15950	15950	0
541	20230926	100700	114251530	15950	15940	15950	15940	42
542	20230926	100600	113581870	15940	15940	15940	15940	12
543	20230926	100500	113390590	15940	15940	15940	15940	0
544	20230926	100400	113390590	15940	15940	15940	15940	0
545	20230926	100300	113390590	15940	15940	15940	15940	2
546	20230926	100200	113358710	15950	15950	15950	15950	0
547	20230926	100100	113358710	15950	15950	15950	15950	20
548	20230926	100000	113039710	15950	15950	15950	15950	2
549	20230926	095900	113007810	15940	15940	15940	15940	110
550	20230926	095800	111254410	15900	15910	15910	15900	250
551	20230926	095700	107278550	15910	15910	15910	15910	83
552	20230926	095600	105958020	15910	15950	15950	15910	377
553	20230926	095500	99952770	15920	15920	15920	15920	0
554	20230926	095400	99952770	15920	15920	15920	15920	10
555	20230926	095300	99793570	15930	15930	15930	15930	0
556	20230926	095200	99793570	15930	15940	15950	15920	88
557	20230926	095100	98392380	15950	15950	15950	15950	0
558	20230926	095000	98392380	15950	15950	15950	15950	0
559	20230926	094900	98392380	15950	15950	15950	15950	0
560	20230926	094800	98392380	15950	15950	15950	15950	6
561	20230926	094700	98296680	15910	15910	15910	15910	30
562	20230926	094600	97819380	15950	15950	15950	15950	3
563	20230926	094500	97771530	15950	15930	15950	15910	590
564	20230926	094400	88367390	15930	15970	15970	15930	91
565	20230926	094300	86915780	15960	15960	15960	15960	60
566	20230926	094200	85958180	15950	15950	15950	15950	0
567	20230926	094100	85958180	15950	15940	16040	15940	50
568	20230926	094000	85159080	15950	15970	15970	15950	102
569	20230926	093900	83531910	16040	16040	16040	16040	0
570	20230926	093800	83531910	16040	16040	16040	16040	0
571	20230926	093700	83531910	16040	16040	16040	16040	30
572	20230926	093600	83050710	16040	16040	16040	16000	121
573	20230926	093500	81110270	15950	16000	16000	15950	1748
574	20230926	093400	53182380	16000	16020	16020	16000	841
575	20230926	093300	39718570	16030	16070	16070	16030	286
576	20230926	093200	35130810	16160	16160	16160	16160	1
577	20230926	093100	35114650	16070	16070	16070	16070	0
578	20230926	093000	35114650	16070	16070	16070	16070	0
579	20230926	092900	35114650	16070	16070	16070	16070	60
580	20230926	092800	34150450	16060	16060	16060	16060	0
581	20230926	092700	34150450	16060	16060	16060	16060	0
582	20230926	092600	34150450	16060	16060	16060	16060	0
583	20230926	092500	34150450	16060	16060	16060	16060	26
584	20230926	092400	33732890	16050	16050	16050	16050	0
585	20230926	092300	33732890	16050	16050	16050	16050	0
586	20230926	092200	33732890	16050	16110	16110	16050	500
587	20230926	092100	25695840	16190	16190	16190	16190	23
588	20230926	092000	25323470	16190	16190	16190	16190	1
589	20230926	091900	25307280	16090	16090	16090	16090	0
590	20230926	091800	25307280	16090	16130	16140	16090	538
591	20230926	091700	16637710	16130	16140	16140	16130	136
592	20230926	091600	14444020	16130	16130	16130	16130	0
593	20230926	091500	14444020	16130	16130	16130	16130	0
594	20230926	091400	14444020	16130	16130	16130	16130	184
595	20230926	091300	11476100	16130	16130	16130	16130	0
596	20230926	091200	11476100	16130	16130	16130	16130	0
597	20230926	091100	11476100	16130	16160	16160	16130	159
598	20230926	091000	8909660	16150	16150	16150	16150	102
599	20230926	090900	7262360	16150	16150	16150	16150	60
600	20230926	090800	6293360	16150	16150	16150	16150	0
601	20230926	090700	6293360	16150	16150	16150	16150	0
602	20230926	090600	6293360	16150	16170	16170	16150	64
603	20230926	090500	5259380	16170	16170	16170	16170	0
604	20230926	090400	5259380	16170	16170	16170	16170	0
605	20230926	090300	5259380	16170	16170	16170	16170	3
606	20230926	090200	5210870	16340	16340	16340	16340	48
607	20230926	090100	4426550	16420	16420	16420	16420	0
608	20230926	090000	4426550	16420	16090	16420	16090	274