KissMeData/288620/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203600	180131090	15920	15920	15920	15920	371
3	20230927	203500	180131090	15920	15920	15920	15920	0
4	20230927	203400	180131090	15920	15920	15920	15920	0
5	20230927	203300	180131090	15920	15920	15920	15920	0
6	20230927	203200	180131090	15920	15920	15920	15920	0
7	20230927	203100	180131090	15920	15920	15920	15920	0
8	20230927	203000	180131090	15920	15920	15920	15920	0
9	20230927	202900	180131090	15920	15920	15920	15920	0
10	20230927	202800	180131090	15920	15920	15920	15920	0
11	20230927	202700	180131090	15920	15920	15920	15920	0
12	20230927	202600	180131090	15920	15920	15920	15920	0
13	20230927	202500	180131090	15920	15920	15920	15920	0
14	20230927	202400	180131090	15920	15920	15920	15920	0
15	20230927	202300	180131090	15920	15920	15920	15920	0
16	20230927	202200	180131090	15920	15920	15920	15920	0
17	20230927	202100	180131090	15920	15920	15920	15920	0
18	20230927	202000	180131090	15920	15920	15920	15920	0
19	20230927	201900	180131090	15920	15920	15920	15920	0
20	20230927	201800	180131090	15920	15920	15920	15920	0
21	20230927	201700	180131090	15920	15920	15920	15920	0
22	20230927	201600	180131090	15920	15920	15920	15920	0
23	20230927	201500	180131090	15920	15920	15920	15920	0
24	20230927	201400	180131090	15920	15920	15920	15920	0
25	20230927	201300	180131090	15920	15920	15920	15920	0
26	20230927	201200	180131090	15920	15920	15920	15920	0
27	20230927	201100	180131090	15920	15920	15920	15920	0
28	20230927	201000	180131090	15920	15920	15920	15920	0
29	20230927	200900	180131090	15920	15920	15920	15920	0
30	20230927	200800	180131090	15920	15920	15920	15920	0
31	20230927	200700	180131090	15920	15920	15920	15920	0
32	20230927	200600	180131090	15920	15920	15920	15920	371
33	20230927	200500	180131090	15920	15920	15920	15920	0
34	20230927	200400	180131090	15920	15920	15920	15920	0
35	20230927	200300	180131090	15920	15920	15920	15920	0
36	20230927	200200	180131090	15920	15920	15920	15920	0
37	20230927	200100	180131090	15920	15920	15920	15920	0
38	20230927	200000	180131090	15920	15920	15920	15920	0
39	20230927	195900	180131090	15920	15920	15920	15920	0
40	20230927	195800	180131090	15920	15920	15920	15920	0
41	20230927	195700	180131090	15920	15920	15920	15920	0
42	20230927	195600	180131090	15920	15920	15920	15920	0
43	20230927	195500	180131090	15920	15920	15920	15920	0
44	20230927	195400	180131090	15920	15920	15920	15920	0
45	20230927	195300	180131090	15920	15920	15920	15920	0
46	20230927	195200	180131090	15920	15920	15920	15920	0
47	20230927	195100	180131090	15920	15920	15920	15920	0
48	20230927	195000	180131090	15920	15920	15920	15920	0
49	20230927	194900	180131090	15920	15920	15920	15920	0
50	20230927	194800	180131090	15920	15920	15920	15920	0
51	20230927	194700	180131090	15920	15920	15920	15920	0
52	20230927	194600	180131090	15920	15920	15920	15920	0
53	20230927	194500	180131090	15920	15920	15920	15920	0
54	20230927	194400	180131090	15920	15920	15920	15920	0
55	20230927	194300	180131090	15920	15920	15920	15920	0
56	20230927	194200	180131090	15920	15920	15920	15920	0
57	20230927	194100	180131090	15920	15920	15920	15920	0
58	20230927	194000	180131090	15920	15920	15920	15920	0
59	20230927	193900	180131090	15920	15920	15920	15920	0
60	20230927	193800	180131090	15920	15920	15920	15920	0
61	20230927	193700	180131090	15920	15920	15920	15920	0
62	20230927	193600	180131090	15920	15920	15920	15920	371
63	20230927	193500	180131090	15920	15920	15920	15920	0
64	20230927	193400	180131090	15920	15920	15920	15920	0
65	20230927	193300	180131090	15920	15920	15920	15920	0
66	20230927	193200	180131090	15920	15920	15920	15920	0
67	20230927	193100	180131090	15920	15920	15920	15920	0
68	20230927	193000	180131090	15920	15920	15920	15920	0
69	20230927	192900	180131090	15920	15920	15920	15920	0
70	20230927	192800	180131090	15920	15920	15920	15920	0
71	20230927	192700	180131090	15920	15920	15920	15920	0
72	20230927	192600	180131090	15920	15920	15920	15920	0
73	20230927	192500	180131090	15920	15920	15920	15920	0
74	20230927	192400	180131090	15920	15920	15920	15920	0
75	20230927	192300	180131090	15920	15920	15920	15920	0
76	20230927	192200	180131090	15920	15920	15920	15920	0
77	20230927	192100	180131090	15920	15920	15920	15920	0
78	20230927	192000	180131090	15920	15920	15920	15920	0
79	20230927	191900	180131090	15920	15920	15920	15920	0
80	20230927	191800	180131090	15920	15920	15920	15920	0
81	20230927	191700	180131090	15920	15920	15920	15920	0
82	20230927	191600	180131090	15920	15920	15920	15920	0
83	20230927	191500	180131090	15920	15920	15920	15920	0
84	20230927	191400	180131090	15920	15920	15920	15920	0
85	20230927	191300	180131090	15920	15920	15920	15920	0
86	20230927	191200	180131090	15920	15920	15920	15920	0
87	20230927	191100	180131090	15920	15920	15920	15920	0
88	20230927	191000	180131090	15920	15920	15920	15920	0
89	20230927	190900	180131090	15920	15920	15920	15920	0
90	20230927	190800	180131090	15920	15920	15920	15920	0
91	20230927	190700	180131090	15920	15920	15920	15920	0
92	20230927	190600	180131090	15920	15920	15920	15920	371
93	20230927	190500	180131090	15920	15920	15920	15920	0
94	20230927	190400	180131090	15920	15920	15920	15920	0
95	20230927	190300	180131090	15920	15920	15920	15920	0
96	20230927	190200	180131090	15920	15920	15920	15920	0
97	20230927	190100	180131090	15920	15920	15920	15920	0
98	20230927	190000	180131090	15920	15920	15920	15920	0
99	20230927	185900	180131090	15920	15920	15920	15920	0
100	20230927	185800	180131090	15920	15920	15920	15920	0
101	20230927	185700	180131090	15920	15920	15920	15920	0
102	20230927	185600	180131090	15920	15920	15920	15920	0
103	20230927	185500	180131090	15920	15920	15920	15920	0
104	20230927	185400	180131090	15920	15920	15920	15920	0
105	20230927	185300	180131090	15920	15920	15920	15920	0
106	20230927	185200	180131090	15920	15920	15920	15920	0
107	20230927	185100	180131090	15920	15920	15920	15920	0
108	20230927	185000	180131090	15920	15920	15920	15920	0
109	20230927	184900	180131090	15920	15920	15920	15920	0
110	20230927	184800	180131090	15920	15920	15920	15920	0
111	20230927	184700	180131090	15920	15920	15920	15920	0
112	20230927	184600	180131090	15920	15920	15920	15920	0
113	20230927	184500	180131090	15920	15920	15920	15920	0
114	20230927	184400	180131090	15920	15920	15920	15920	0
115	20230927	184300	180131090	15920	15920	15920	15920	0
116	20230927	184200	180131090	15920	15920	15920	15920	0
117	20230927	184100	180131090	15920	15920	15920	15920	0
118	20230927	184000	180131090	15920	15920	15920	15920	0
119	20230927	183900	180131090	15920	15920	15920	15920	0
120	20230927	183800	180131090	15920	15920	15920	15920	0
121	20230927	183700	180131090	15920	15920	15920	15920	0
122	20230927	183600	180131090	15920	15920	15920	15920	371
123	20230927	183500	180131090	15920	15920	15920	15920	0
124	20230927	183400	180131090	15920	15920	15920	15920	0
125	20230927	183300	180131090	15920	15920	15920	15920	0
126	20230927	183200	180131090	15920	15920	15920	15920	0
127	20230927	183100	180131090	15920	15920	15920	15920	0
128	20230927	183000	180131090	15920	15920	15920	15920	0
129	20230927	182900	180131090	15920	15920	15920	15920	0
130	20230927	182800	180131090	15920	15920	15920	15920	0
131	20230927	182700	180131090	15920	15920	15920	15920	0
132	20230927	182600	180131090	15920	15920	15920	15920	0
133	20230927	182500	180131090	15920	15920	15920	15920	0
134	20230927	182400	180131090	15920	15920	15920	15920	0
135	20230927	182300	180131090	15920	15920	15920	15920	0
136	20230927	182200	180131090	15920	15920	15920	15920	0
137	20230927	182100	180131090	15920	15920	15920	15920	0
138	20230927	182000	180131090	15920	15920	15920	15920	0
139	20230927	181900	180131090	15920	15920	15920	15920	0
140	20230927	181800	180131090	15920	15920	15920	15920	0
141	20230927	181700	180131090	15920	15920	15920	15920	0
142	20230927	181600	180131090	15920	15920	15920	15920	0
143	20230927	181500	180131090	15920	15920	15920	15920	0
144	20230927	181400	180131090	15920	15920	15920	15920	0
145	20230927	181300	180131090	15920	15920	15920	15920	0
146	20230927	181200	180131090	15920	15920	15920	15920	0
147	20230927	181100	180131090	15920	15920	15920	15920	0
148	20230927	181000	180131090	15920	15920	15920	15920	0
149	20230927	180900	180131090	15920	15920	15920	15920	0
150	20230927	180800	180131090	15920	15920	15920	15920	0
151	20230927	180700	180131090	15920	15920	15920	15920	0
152	20230927	180600	180131090	15920	15920	15920	15920	371
153	20230927	180500	180131090	15920	15920	15920	15920	0
154	20230927	180400	180131090	15920	15920	15920	15920	0
155	20230927	180300	180131090	15920	15920	15920	15920	0
156	20230927	180200	180131090	15920	15920	15920	15920	0
157	20230927	180100	180131090	15920	15920	15920	15920	0
158	20230927	180000	180131090	15920	15920	15920	15920	0
159	20230927	175900	180131090	15920	15920	15920	15920	0
160	20230927	175800	180131090	15920	15920	15920	15920	0
161	20230927	175700	180131090	15920	15920	15920	15920	0
162	20230927	175600	180131090	15920	15920	15920	15920	0
163	20230927	175500	180131090	15920	15920	15920	15920	0
164	20230927	175400	180131090	15920	15920	15920	15920	0
165	20230927	175300	180131090	15920	15920	15920	15920	0
166	20230927	175200	180131090	15920	15920	15920	15920	0
167	20230927	175100	180131090	15920	15920	15920	15920	0
168	20230927	175000	180131090	15920	15920	15920	15920	0
169	20230927	174900	180131090	15920	15920	15920	15920	0
170	20230927	174800	180131090	15920	15920	15920	15920	0
171	20230927	174700	180131090	15920	15920	15920	15920	0
172	20230927	174600	180131090	15920	15920	15920	15920	0
173	20230927	174500	180131090	15920	15920	15920	15920	0
174	20230927	174400	180131090	15920	15920	15920	15920	0
175	20230927	174300	180131090	15920	15920	15920	15920	0
176	20230927	174200	180131090	15920	15920	15920	15920	0
177	20230927	174100	180131090	15920	15920	15920	15920	0
178	20230927	174000	180131090	15920	15920	15920	15920	0
179	20230927	173900	180131090	15920	15920	15920	15920	0
180	20230927	173800	180131090	15920	15920	15920	15920	0
181	20230927	173700	180131090	15920	15920	15920	15920	0
182	20230927	173600	180131090	15920	15920	15920	15920	371
183	20230927	173500	180131090	15920	15920	15920	15920	0
184	20230927	173400	180131090	15920	15920	15920	15920	0
185	20230927	173300	180131090	15920	15920	15920	15920	0
186	20230927	173200	180131090	15920	15920	15920	15920	0
187	20230927	173100	180131090	15920	15920	15920	15920	0
188	20230927	173000	180131090	15920	15920	15920	15920	0
189	20230927	172900	180131090	15920	15920	15920	15920	0
190	20230927	172800	180131090	15920	15920	15920	15920	0
191	20230927	172700	180131090	15920	15920	15920	15920	0
192	20230927	172600	180131090	15920	15920	15920	15920	0
193	20230927	172500	180131090	15920	15920	15920	15920	0
194	20230927	172400	180131090	15920	15920	15920	15920	0
195	20230927	172300	180131090	15920	15920	15920	15920	0
196	20230927	172200	180131090	15920	15920	15920	15920	0
197	20230927	172100	180131090	15920	15920	15920	15920	0
198	20230927	172000	180131090	15920	15920	15920	15920	0
199	20230927	171900	180131090	15920	15920	15920	15920	0
200	20230927	171800	180131090	15920	15920	15920	15920	0
201	20230927	171700	180131090	15920	15920	15920	15920	0
202	20230927	171600	180131090	15920	15920	15920	15920	0
203	20230927	171500	180131090	15920	15920	15920	15920	0
204	20230927	171400	180131090	15920	15920	15920	15920	0
205	20230927	171300	180131090	15920	15920	15920	15920	0
206	20230927	171200	180131090	15920	15920	15920	15920	0
207	20230927	171100	180131090	15920	15920	15920	15920	0
208	20230927	171000	180131090	15920	15920	15920	15920	0
209	20230927	170900	180131090	15920	15920	15920	15920	0
210	20230927	170800	180131090	15920	15920	15920	15920	0
211	20230927	170700	180131090	15920	15920	15920	15920	0
212	20230927	170600	180131090	15920	15920	15920	15920	371
213	20230927	170500	180131090	15920	15920	15920	15920	0
214	20230927	170400	180131090	15920	15920	15920	15920	0
215	20230927	170300	180131090	15920	15920	15920	15920	0
216	20230927	170200	180131090	15920	15920	15920	15920	0
217	20230927	170100	180131090	15920	15920	15920	15920	0
218	20230927	170000	180131090	15920	15920	15920	15920	0
219	20230927	165900	180131090	15920	15920	15920	15920	0
220	20230927	165800	180131090	15920	15920	15920	15920	0
221	20230927	165700	180131090	15920	15920	15920	15920	0
222	20230927	165600	180131090	15920	15920	15920	15920	0
223	20230927	165500	180131090	15920	15920	15920	15920	0
224	20230927	165400	180131090	15920	15920	15920	15920	0
225	20230927	165300	180131090	15920	15920	15920	15920	0
226	20230927	165200	180131090	15920	15920	15920	15920	0
227	20230927	165100	180131090	15920	15920	15920	15920	0
228	20230927	165000	180131090	15920	15920	15920	15920	0
229	20230927	164900	180131090	15920	15920	15920	15920	0
230	20230927	164800	180131090	15920	15920	15920	15920	0
231	20230927	164700	180131090	15920	15920	15920	15920	0
232	20230927	164600	180131090	15920	15920	15920	15920	0
233	20230927	164500	180131090	15920	15920	15920	15920	0
234	20230927	164400	180131090	15920	15920	15920	15920	0
235	20230927	164300	180131090	15920	15920	15920	15920	0
236	20230927	164200	180131090	15920	15920	15920	15920	0
237	20230927	164100	180131090	15920	15920	15920	15920	0
238	20230927	164000	180131090	15920	15920	15920	15920	0
239	20230927	163900	180131090	15920	15920	15920	15920	0
240	20230927	163800	180131090	15920	15920	15920	15920	0
241	20230927	163700	180131090	15920	15920	15920	15920	0
242	20230927	163600	180131090	15920	15920	15920	15920	371
243	20230927	163500	180131090	15920	15920	15920	15920	0
244	20230927	163400	180131090	15920	15920	15920	15920	0
245	20230927	163300	180131090	15920	15920	15920	15920	0
246	20230927	163200	180131090	15920	15920	15920	15920	0
247	20230927	163100	180131090	15920	15920	15920	15920	0
248	20230927	163000	180131090	15920	15920	15920	15920	0
249	20230927	162900	180131090	15920	15920	15920	15920	0
250	20230927	162800	180131090	15920	15920	15920	15920	0
251	20230927	162700	180131090	15920	15920	15920	15920	0
252	20230927	162600	180131090	15920	15920	15920	15920	0
253	20230927	162500	180131090	15920	15920	15920	15920	0
254	20230927	162400	180131090	15920	15920	15920	15920	0
255	20230927	162300	180131090	15920	15920	15920	15920	0
256	20230927	162200	180131090	15920	15920	15920	15920	0
257	20230927	162100	180131090	15920	15920	15920	15920	0
258	20230927	162000	180131090	15920	15920	15920	15920	0
259	20230927	161900	180131090	15920	15920	15920	15920	0
260	20230927	161800	180131090	15920	15920	15920	15920	0
261	20230927	161700	180131090	15920	15920	15920	15920	0
262	20230927	161600	180131090	15920	15920	15920	15920	0
263	20230927	161500	180131090	15920	15920	15920	15920	0
264	20230927	161400	180131090	15920	15920	15920	15920	0
265	20230927	161300	180131090	15920	15920	15920	15920	0
266	20230927	161200	180131090	15920	15920	15920	15920	0
267	20230927	161100	180131090	15920	15920	15920	15920	0
268	20230927	161000	180131090	15920	15920	15920	15920	0
269	20230927	160900	180131090	15920	15920	15920	15920	0
270	20230927	160800	180131090	15920	15920	15920	15920	0
271	20230927	160700	180131090	15920	15920	15920	15920	0
272	20230927	160600	180131090	15920	15920	15920	15920	371
273	20230927	160500	180131090	15920	15920	15920	15920	0
274	20230927	160400	180131090	15920	15920	15920	15920	0
275	20230927	160300	180131090	15920	15920	15920	15920	0
276	20230927	160200	180131090	15920	15920	15920	15920	0
277	20230927	160100	180131090	15920	15920	15920	15920	0
278	20230927	160000	180131090	15920	15920	15920	15920	0
279	20230927	155900	180131090	15920	15920	15920	15920	0
280	20230927	155800	180131090	15920	15920	15920	15920	0
281	20230927	155700	180131090	15920	15920	15920	15920	0
282	20230927	155600	180131090	15920	15920	15920	15920	0
283	20230927	155500	180131090	15920	15920	15920	15920	0
284	20230927	155400	180131090	15920	15920	15920	15920	0
285	20230927	155300	180131090	15920	15920	15920	15920	0
286	20230927	155200	180131090	15920	15920	15920	15920	0
287	20230927	155100	180131090	15920	15920	15920	15920	0
288	20230927	155000	180131090	15920	15920	15920	15920	0
289	20230927	154900	180131090	15920	15920	15920	15920	0
290	20230927	154800	180131090	15920	15920	15920	15920	0
291	20230927	154700	180131090	15920	15920	15920	15920	0
292	20230927	154600	180131090	15920	15920	15920	15920	0
293	20230927	154500	180131090	15920	15920	15920	15920	0
294	20230927	154400	180131090	15920	15920	15920	15920	0
295	20230927	154300	180131090	15920	15920	15920	15920	0
296	20230927	154200	180131090	15920	15920	15920	15920	0
297	20230927	154100	180131090	15920	15920	15920	15920	0
298	20230927	154000	180131090	15920	15920	15920	15920	0
299	20230927	153900	180131090	15920	15920	15920	15920	0
300	20230927	153800	180131090	15920	15920	15920	15920	0
301	20230927	153700	180131090	15920	15920	15920	15920	0
302	20230927	153600	180131090	15920	15920	15920	15920	371
303	20230927	153500	180131090	15920	15920	15920	15920	0
304	20230927	153400	180131090	15920	15920	15920	15920	0
305	20230927	153300	180131090	15920	15920	15920	15920	0
306	20230927	153200	180131090	15920	15920	15920	15920	0
307	20230927	153100	180131090	15920	15920	15920	15920	0
308	20230927	153000	180131090	15920	15920	15920	15920	371
309	20230927	152900	174224770	15920	15920	15920	15920	0
310	20230927	152800	174224770	15920	15920	15920	15920	0
311	20230927	152700	174224770	15920	15920	15920	15920	0
312	20230927	152600	174224770	15920	15920	15920	15920	0
313	20230927	152500	174224770	15920	15920	15920	15920	0
314	20230927	152400	174224770	15920	15920	15920	15920	0
315	20230927	152300	174224770	15920	15920	15920	15920	0
316	20230927	152200	174224770	15920	15920	15920	15920	0
317	20230927	152100	174224770	15920	15920	15920	15920	0
318	20230927	152000	174224770	15920	15920	15920	15920	0
319	20230927	151900	174224770	15920	15920	15920	15920	12
320	20230927	151800	174033730	15920	15920	15920	15920	10
321	20230927	151700	173874530	15880	15880	15880	15880	1
322	20230927	151600	173858650	15880	15880	15880	15880	0
323	20230927	151500	173858650	15880	15880	15880	15880	1
324	20230927	151400	173842770	15920	15920	15920	15920	2
325	20230927	151300	173810930	15900	15900	15900	15900	0
326	20230927	151200	173810930	15900	15900	15900	15900	0
327	20230927	151100	173810930	15900	15900	15900	15900	0
328	20230927	151000	173810930	15900	15880	15900	15870	45
329	20230927	150900	173095480	15880	15880	15880	15880	0
330	20230927	150800	173095480	15880	15880	15880	15880	54
331	20230927	150700	172237960	15880	15880	15880	15880	0
332	20230927	150600	172237960	15880	15880	15880	15880	0
333	20230927	150500	172237960	15880	15880	15880	15880	31
334	20230927	150400	171745680	15870	15870	15870	15870	0
335	20230927	150300	171745680	15870	15880	15880	15870	557
336	20230927	150200	162904090	15880	15880	15880	15880	0
337	20230927	150100	162904090	15880	15880	15880	15880	2
338	20230927	150000	162872330	15880	15880	15880	15880	2
339	20230927	145900	162840570	15880	15880	15880	15880	7
340	20230927	145800	162729410	15880	15870	15880	15870	26
341	20230927	145700	162316540	15880	15880	15880	15880	0
342	20230927	145600	162316540	15880	15880	15880	15880	11
343	20230927	145500	162141860	15880	15880	15880	15880	2
344	20230927	145400	162110100	15870	15870	15870	15870	0
345	20230927	145300	162110100	15870	15870	15870	15870	0
346	20230927	145200	162110100	15870	15870	15870	15870	0
347	20230927	145100	162110100	15870	15870	15870	15870	0
348	20230927	145000	162110100	15870	15870	15870	15870	1
349	20230927	144900	162094230	15880	15880	15880	15880	112
350	20230927	144800	160315670	15880	15880	15880	15880	15
351	20230927	144700	160077470	15880	15880	15880	15880	30
352	20230927	144600	159601070	15880	15880	15880	15880	16
353	20230927	144500	159346990	15880	15880	15880	15880	0
354	20230927	144400	159346990	15880	15880	15880	15880	1
355	20230927	144300	159331110	15880	15880	15880	15880	100
356	20230927	144200	157743110	15880	15880	15880	15880	0
357	20230927	144100	157743110	15880	15880	15880	15880	10
358	20230927	144000	157584310	15880	15880	15880	15880	10
359	20230927	143900	157425510	15880	15880	15880	15880	0
360	20230927	143800	157425510	15880	15880	15880	15880	7
361	20230927	143700	157314350	15880	15880	15880	15880	0
362	20230927	143600	157314350	15880	15880	15880	15880	0
363	20230927	143500	157314350	15880	15880	15880	15880	13
364	20230927	143400	157107910	15880	15880	15880	15880	3
365	20230927	143300	157060270	15880	15880	15880	15880	178
366	20230927	143200	154233630	15880	15880	15880	15880	0
367	20230927	143100	154233630	15880	15880	15880	15880	1
368	20230927	143000	154217750	15880	15880	15880	15880	10
369	20230927	142900	154058950	15880	15880	15880	15880	0
370	20230927	142800	154058950	15880	15880	15880	15880	0
371	20230927	142700	154058950	15880	15880	15880	15880	0
372	20230927	142600	154058950	15880	15880	15880	15880	1
373	20230927	142500	154043070	15880	15880	15880	15880	0
374	20230927	142400	154043070	15880	15880	15880	15880	50
375	20230927	142300	153249070	15880	15880	15880	15880	0
376	20230927	142200	153249070	15880	15880	15880	15880	0
377	20230927	142100	153249070	15880	15880	15880	15880	234
378	20230927	142000	149533150	15880	15870	15880	15870	3
379	20230927	141900	149485520	15860	15870	15870	15860	500
380	20230927	141800	141555320	15880	15880	15880	15880	0
381	20230927	141700	141555320	15880	15880	15880	15880	1
382	20230927	141600	141539440	15880	15880	15880	15880	0
383	20230927	141500	141539440	15880	15880	15880	15880	1
384	20230927	141400	141523560	15880	15880	15880	15880	0
385	20230927	141300	141523560	15880	15880	15880	15880	101
386	20230927	141200	139919680	15880	15880	15880	15880	0
387	20230927	141100	139919680	15880	15880	15880	15880	10
388	20230927	141000	139760880	15870	15870	15870	15870	0
389	20230927	140900	139760880	15870	15870	15870	15870	2
390	20230927	140800	139729140	15870	15870	15870	15870	30
391	20230927	140700	139253040	15880	15880	15880	15880	32
392	20230927	140600	138744880	15870	15870	15870	15870	28
393	20230927	140500	138300520	15870	15870	15870	15870	0
394	20230927	140400	138300520	15870	15870	15870	15870	0
395	20230927	140300	138300520	15870	15870	15870	15870	276
396	20230927	140200	133920400	15860	15860	15860	15860	0
397	20230927	140100	133920400	15860	15880	15880	15860	890
398	20230927	140000	119798430	15880	15880	15880	15880	0
399	20230927	135900	119798430	15880	15880	15880	15880	0
400	20230927	135800	119798430	15880	15880	15880	15880	0
401	20230927	135700	119798430	15880	15880	15880	15880	0
402	20230927	135600	119798430	15880	15880	15880	15880	0
403	20230927	135500	119798430	15880	15880	15880	15880	0
404	20230927	135400	119798430	15880	15880	15880	15880	0
405	20230927	135300	119798430	15880	15880	15880	15880	0
406	20230927	135200	119798430	15880	15880	15880	15880	0
407	20230927	135100	119798430	15880	15880	15880	15880	0
408	20230927	135000	119798430	15880	15880	15880	15880	50
409	20230927	134900	119004430	15880	15870	15880	15870	13
410	20230927	134800	118798000	15880	15880	15880	15880	0
411	20230927	134700	118798000	15880	15880	15880	15880	0
412	20230927	134600	118798000	15880	15880	15880	15880	25
413	20230927	134500	118401000	15880	15880	15880	15880	0
414	20230927	134400	118401000	15880	15910	15920	15880	841
415	20230927	134300	105041950	15910	15910	15910	15910	0
416	20230927	134200	105041950	15910	15910	15910	15910	0
417	20230927	134100	105041950	15910	15910	15910	15910	45
418	20230927	134000	104326000	15910	15910	15910	15910	0
419	20230927	133900	104326000	15910	15910	15910	15910	0
420	20230927	133800	104326000	15910	15910	15910	15910	252
421	20230927	133700	100316680	15910	15910	15910	15910	13
422	20230927	133600	100109850	15910	15910	15910	15910	0
423	20230927	133500	100109850	15910	15910	15910	15910	0
424	20230927	133400	100109850	15910	15910	15910	15910	0
425	20230927	133300	100109850	15910	15910	15910	15910	0
426	20230927	133200	100109850	15910	15910	15910	15910	8
427	20230927	133100	99982570	15910	15910	15910	15910	1
428	20230927	133000	99966660	15880	15880	15880	15880	0
429	20230927	132900	99966660	15880	15880	15880	15880	0
430	20230927	132800	99966660	15880	15910	15910	15880	123
431	20230927	132700	98013360	15880	15880	15880	15880	0
432	20230927	132600	98013360	15880	15880	15880	15880	0
433	20230927	132500	98013360	15880	15880	15880	15880	0
434	20230927	132400	98013360	15880	15880	15880	15880	0
435	20230927	132300	98013360	15880	15880	15880	15880	0
436	20230927	132200	98013360	15880	15880	15880	15880	0
437	20230927	132100	98013360	15880	15880	15880	15880	0
438	20230927	132000	98013360	15880	15880	15880	15880	0
439	20230927	131900	98013360	15880	15880	15880	15880	0
440	20230927	131800	98013360	15880	15880	15880	15880	0
441	20230927	131700	98013360	15880	15880	15880	15880	0
442	20230927	131600	98013360	15880	15880	15880	15880	0
443	20230927	131500	98013360	15880	15880	15880	15880	0
444	20230927	131400	98013360	15880	15880	15880	15880	0
445	20230927	131300	98013360	15880	15880	15880	15880	0
446	20230927	131200	98013360	15880	15880	15880	15880	0
447	20230927	131100	98013360	15880	15880	15880	15880	0
448	20230927	131000	98013360	15880	15880	15880	15880	0
449	20230927	130900	98013360	15880	15880	15880	15880	0
450	20230927	130800	98013360	15880	15880	15880	15880	34
451	20230927	130700	97473440	15880	15880	15880	15880	0
452	20230927	130600	97473440	15880	15880	15880	15880	0
453	20230927	130500	97473440	15880	15890	15890	15880	235
454	20230927	130400	93739960	15900	15900	15900	15900	0
455	20230927	130300	93739960	15900	15900	15900	15900	200
456	20230927	130200	90559960	15900	15900	15900	15900	0
457	20230927	130100	90559960	15900	15900	15900	15900	0
458	20230927	130000	90559960	15900	15900	15900	15900	1
459	20230927	125900	90544060	15900	15900	15900	15900	0
460	20230927	125800	90544060	15900	15900	15900	15900	0
461	20230927	125700	90544060	15900	15900	15900	15900	0
462	20230927	125600	90544060	15900	15900	15900	15900	0
463	20230927	125500	90544060	15900	15900	15900	15900	147
464	20230927	125400	88206760	15900	15900	15900	15900	0
465	20230927	125300	88206760	15900	15900	15900	15900	0
466	20230927	125200	88206760	15900	15900	15900	15900	0
467	20230927	125100	88206760	15900	15900	15900	15900	0
468	20230927	125000	88206760	15900	15900	15900	15900	0
469	20230927	124900	88206760	15900	15900	15900	15900	1
470	20230927	124800	88190860	15880	15880	15880	15880	0
471	20230927	124700	88190860	15880	15880	15880	15880	0
472	20230927	124600	88190860	15880	15880	15880	15880	0
473	20230927	124500	88190860	15880	15880	15880	15880	0
474	20230927	124400	88190860	15880	15880	15880	15880	0
475	20230927	124300	88190860	15880	15880	15880	15880	0
476	20230927	124200	88190860	15880	15880	15880	15880	0
477	20230927	124100	88190860	15880	15880	15880	15880	0
478	20230927	124000	88190860	15880	15880	15880	15880	0
479	20230927	123900	88190860	15880	15880	15880	15880	0
480	20230927	123800	88190860	15880	15880	15880	15880	0
481	20230927	123700	88190860	15880	15880	15880	15880	0
482	20230927	123600	88190860	15880	15880	15880	15880	0
483	20230927	123500	88190860	15880	15880	15880	15880	0
484	20230927	123400	88190860	15880	15880	15880	15880	0
485	20230927	123300	88190860	15880	15880	15880	15880	10
486	20230927	123200	88032060	15880	15900	15900	15880	21
487	20230927	123100	87698180	15900	15900	15900	15900	0
488	20230927	123000	87698180	15900	15900	15900	15900	0
489	20230927	122900	87698180	15900	15900	15900	15900	0
490	20230927	122800	87698180	15900	15900	15900	15900	0
491	20230927	122700	87698180	15900	15900	15900	15900	0
492	20230927	122600	87698180	15900	15900	15900	15900	0
493	20230927	122500	87698180	15900	15900	15900	15900	0
494	20230927	122400	87698180	15900	15900	15900	15900	0
495	20230927	122300	87698180	15900	15900	15900	15900	0
496	20230927	122200	87698180	15900	15900	15900	15900	0
497	20230927	122100	87698180	15900	15890	15900	15890	14
498	20230927	122000	87475620	15890	15890	15890	15890	0
499	20230927	121900	87475620	15890	15890	15890	15890	1
500	20230927	121800	87459730	15880	15880	15880	15880	10
501	20230927	121700	87300930	15890	15890	15890	15890	19
502	20230927	121600	86999020	15890	15890	15890	15890	20
503	20230927	121500	86681220	15890	15890	15890	15890	6
504	20230927	121400	86585880	15890	15890	15890	15890	0
505	20230927	121300	86585880	15890	15890	15890	15890	1
506	20230927	121200	86569990	15890	15890	15890	15890	10
507	20230927	121100	86411090	15890	15890	15890	15890	0
508	20230927	121000	86411090	15890	15890	15890	15890	0
509	20230927	120900	86411090	15890	15890	15890	15890	0
510	20230927	120800	86411090	15890	15890	15890	15890	0
511	20230927	120700	86411090	15890	15890	15890	15890	0
512	20230927	120600	86411090	15890	15880	15890	15880	12
513	20230927	120500	86220470	15880	15890	15890	15880	400
514	20230927	120400	79867470	15890	15890	15890	15890	0
515	20230927	120300	79867470	15890	15890	15890	15890	11
516	20230927	120200	79692680	15880	15880	15880	15880	0
517	20230927	120100	79692680	15880	15880	15880	15880	0
518	20230927	120000	79692680	15880	15880	15880	15880	0
519	20230927	115900	79692680	15880	15880	15880	15880	0
520	20230927	115800	79692680	15880	15880	15880	15880	0
521	20230927	115700	79692680	15880	15880	15880	15880	0
522	20230927	115600	79692680	15880	15880	15880	15880	0
523	20230927	115500	79692680	15880	15880	15880	15880	1
524	20230927	115400	79676800	15890	15890	15890	15890	0
525	20230927	115300	79676800	15890	15890	15890	15890	16
526	20230927	115200	79422560	15890	15890	15890	15890	0
527	20230927	115100	79422560	15890	15890	15890	15890	0
528	20230927	115000	79422560	15890	15890	15890	15890	10
529	20230927	114900	79263660	15890	15890	15890	15890	0
530	20230927	114800	79263660	15890	15890	15890	15890	0
531	20230927	114700	79263660	15890	15890	15890	15890	0
532	20230927	114600	79263660	15890	15890	15890	15890	0
533	20230927	114500	79263660	15890	15890	15890	15890	0
534	20230927	114400	79263660	15890	15890	15890	15890	7
535	20230927	114300	79152430	15890	15890	15890	15890	82
536	20230927	114200	77849450	15890	15880	15890	15880	103
537	20230927	114100	76213780	15890	15890	15890	15890	0
538	20230927	114000	76213780	15890	15890	15890	15890	50
539	20230927	113900	75419280	15890	15890	15890	15890	0
540	20230927	113800	75419280	15890	15890	15890	15890	0
541	20230927	113700	75419280	15890	15890	15890	15890	0
542	20230927	113600	75419280	15890	15890	15890	15890	0
543	20230927	113500	75419280	15890	15890	15890	15890	0
544	20230927	113400	75419280	15890	15890	15890	15890	1
545	20230927	113300	75403390	15880	15880	15880	15880	3
546	20230927	113200	75355750	15890	15890	15890	15890	0
547	20230927	113100	75355750	15890	15890	15890	15890	0
548	20230927	113000	75355750	15890	15890	15890	15890	0
549	20230927	112900	75355750	15890	15890	15890	15890	0
550	20230927	112800	75355750	15890	15890	15890	15890	14
551	20230927	112700	75133290	15890	15890	15890	15890	0
552	20230927	112600	75133290	15890	15890	15890	15890	0
553	20230927	112500	75133290	15890	15890	15890	15890	0
554	20230927	112400	75133290	15890	15890	15890	15890	1
555	20230927	112300	75117400	15880	15880	15880	15880	0
556	20230927	112200	75117400	15880	15880	15880	15880	2
557	20230927	112100	75085640	15890	15890	15890	15890	0
558	20230927	112000	75085640	15890	15890	15890	15890	2
559	20230927	111900	75053860	15890	15890	15890	15890	0
560	20230927	111800	75053860	15890	15890	15890	15890	5
561	20230927	111700	74974410	15890	15890	15890	15890	0
562	20230927	111600	74974410	15890	15890	15890	15890	1
563	20230927	111500	74958520	15890	15890	15890	15890	5
564	20230927	111400	74879070	15890	15890	15890	15890	0
565	20230927	111300	74879070	15890	15890	15890	15890	0
566	20230927	111200	74879070	15890	15880	15890	15880	76
567	20230927	111100	73671690	15890	15890	15890	15890	54
568	20230927	111000	72813630	15890	15890	15890	15890	0
569	20230927	110900	72813630	15890	15890	15890	15890	0
570	20230927	110800	72813630	15890	15890	15890	15890	0
571	20230927	110700	72813630	15890	15890	15890	15890	0
572	20230927	110600	72813630	15890	15890	15890	15890	0
573	20230927	110500	72813630	15890	15890	15890	15890	0
574	20230927	110400	72813630	15890	15890	15890	15890	0
575	20230927	110300	72813630	15890	15890	15890	15890	0
576	20230927	110200	72813630	15890	15890	15890	15890	0
577	20230927	110100	72813630	15890	15890	15890	15890	1
578	20230927	110000	72797740	15900	15900	15900	15900	0
579	20230927	105900	72797740	15900	15900	15900	15900	0
580	20230927	105800	72797740	15900	15900	15900	15900	0
581	20230927	105700	72797740	15900	15900	15900	15900	0
582	20230927	105600	72797740	15900	15900	15900	15900	1
583	20230927	105500	72781840	15880	15880	15880	15880	1
584	20230927	105400	72765960	15880	15880	15880	15880	0
585	20230927	105300	72765960	15880	15880	15880	15880	0
586	20230927	105200	72765960	15880	15880	15880	15880	0
587	20230927	105100	72765960	15880	15890	15890	15880	2
588	20230927	105000	72734190	15900	15900	15900	15900	0
589	20230927	104900	72734190	15900	15900	15900	15900	0
590	20230927	104800	72734190	15900	15900	15900	15900	0
591	20230927	104700	72734190	15900	15900	15900	15900	2
592	20230927	104600	72702390	15900	15900	15900	15900	0
593	20230927	104500	72702390	15900	15900	15900	15900	0
594	20230927	104400	72702390	15900	15900	15900	15900	0
595	20230927	104300	72702390	15900	15900	15900	15900	0
596	20230927	104200	72702390	15900	15900	15900	15900	14
597	20230927	104100	72479790	15900	15900	15900	15900	0
598	20230927	104000	72479790	15900	15900	15900	15900	0
599	20230927	103900	72479790	15900	15900	15900	15900	0
600	20230927	103800	72479790	15900	15900	15900	15900	0
601	20230927	103700	72479790	15900	15900	15900	15900	0
602	20230927	103600	72479790	15900	15900	15900	15900	0
603	20230927	103500	72479790	15900	15900	15900	15900	0
604	20230927	103400	72479790	15900	15900	15900	15900	0
605	20230927	103300	72479790	15900	15900	15900	15900	0
606	20230927	103200	72479790	15900	15900	15900	15900	0
607	20230927	103100	72479790	15900	15900	15900	15900	0
608	20230927	103000	72479790	15900	15900	15900	15900	0
609	20230927	102900	72479790	15900	15900	15900	15900	0
610	20230927	102800	72479790	15900	15900	15900	15900	0
611	20230927	102700	72479790	15900	15900	15900	15900	0
612	20230927	102600	72479790	15900	15890	15900	15890	70
613	20230927	102500	71366890	15890	15890	15890	15890	0
614	20230927	102400	71366890	15890	15890	15890	15890	26
615	20230927	102300	70953750	15900	15900	15900	15900	0
616	20230927	102200	70953750	15900	15900	15900	15900	0
617	20230927	102100	70953750	15900	15900	15900	15900	0
618	20230927	102000	70953750	15900	15900	15900	15900	0
619	20230927	101900	70953750	15900	15900	15900	15900	0
620	20230927	101800	70953750	15900	15900	15900	15900	0
621	20230927	101700	70953750	15900	15900	15900	15900	16
622	20230927	101600	70699350	15920	15920	15920	15920	0
623	20230927	101500	70699350	15920	15920	15920	15920	0
624	20230927	101400	70699350	15920	15920	15920	15920	0
625	20230927	101300	70699350	15920	15920	15920	15920	0
626	20230927	101200	70699350	15920	15920	15920	15920	1
627	20230927	101100	70683430	15940	15940	15940	15940	1
628	20230927	101000	70667490	15950	15950	15950	15950	1
629	20230927	100900	70651540	15950	15950	15950	15950	0
630	20230927	100800	70651540	15950	15880	15950	15880	304
631	20230927	100700	65823770	15940	15940	15940	15940	1
632	20230927	100600	65807830	15880	15880	15880	15880	0
633	20230927	100500	65807830	15880	15880	15880	15880	1
634	20230927	100400	65791950	15900	15900	15900	15880	109
635	20230927	100300	64060380	15950	15950	15950	15950	1
636	20230927	100200	64044430	15950	15950	15950	15950	0
637	20230927	100100	64044430	15950	15950	15950	15950	1
638	20230927	100000	64028480	15950	15950	15950	15950	1
639	20230927	095900	64012530	15900	15900	15900	15900	0
640	20230927	095800	64012530	15900	15900	15900	15900	0
641	20230927	095700	64012530	15900	15900	15900	15900	0
642	20230927	095600	64012530	15900	15900	15900	15900	0
643	20230927	095500	64012530	15900	15900	15900	15900	3
644	20230927	095400	63964830	15950	15950	15950	15950	0
645	20230927	095300	63964830	15950	15950	15950	15950	2
646	20230927	095200	63932930	15950	15950	15950	15950	0
647	20230927	095100	63932930	15950	15950	15950	15950	0
648	20230927	095000	63932930	15950	15950	15950	15950	0
649	20230927	094900	63932930	15950	15950	15950	15950	0
650	20230927	094800	63932930	15950	15950	15950	15950	0
651	20230927	094700	63932930	15950	15950	15950	15950	0
652	20230927	094600	63932930	15950	15950	15950	15950	1
653	20230927	094500	63916980	15890	15890	15890	15890	4
654	20230927	094400	63853420	15950	15950	15950	15950	0
655	20230927	094300	63853420	15950	15950	15950	15950	5
656	20230927	094200	63773670	15950	15950	15950	15950	0
657	20230927	094100	63773670	15950	15950	15950	15950	0
658	20230927	094000	63773670	15950	15950	15950	15950	3
659	20230927	093900	63725820	15890	15870	15890	15870	429
660	20230927	093800	56911600	15860	15860	15860	15860	0
661	20230927	093700	56911600	15860	15860	15860	15860	0
662	20230927	093600	56911600	15860	15860	15860	15860	30
663	20230927	093500	56435800	15860	15860	15860	15860	2
664	20230927	093400	56404080	15860	15860	15860	15860	202
665	20230927	093300	53200360	15860	15860	15860	15860	17
666	20230927	093200	52930740	15880	15880	15880	15880	0
667	20230927	093100	52930740	15880	15820	15880	15820	43
668	20230927	093000	52250130	15820	15820	15820	15820	331
669	20230927	092900	47013710	15820	15830	15830	15820	482
670	20230927	092800	39383760	15830	15830	15830	15830	15
671	20230927	092700	39146310	15830	15860	15860	15830	20
672	20230927	092600	38829380	15870	15880	15890	15870	104
673	20230927	092500	37177600	15880	15880	15880	15880	60
674	20230927	092400	36224800	15890	15950	15950	15890	337
675	20230927	092300	30869690	15950	15950	15950	15950	10
676	20230927	092200	30710190	15950	15950	15950	15950	29
677	20230927	092100	30247640	15960	15960	15960	15960	10
678	20230927	092000	30088040	15960	16040	16040	15960	865
679	20230927	091900	16245960	16040	16040	16040	16040	80
680	20230927	091800	14962760	16050	16100	16100	16050	202
681	20230927	091700	11719950	16100	16100	16100	16100	0
682	20230927	091600	11719950	16100	16110	16110	16100	25
683	20230927	091500	11317310	16110	16150	16150	16110	15
684	20230927	091400	11075180	16180	16180	16180	16180	0
685	20230927	091300	11075180	16180	16180	16180	16180	0
686	20230927	091200	11075180	16180	16180	16180	16180	0
687	20230927	091100	11075180	16180	16180	16180	16180	23
688	20230927	091000	10703040	16190	16200	16200	16190	62
689	20230927	090900	9699250	16220	15990	16220	15990	192
690	20230927	090800	6625940	15950	15950	15950	15950	31
691	20230927	090700	6131490	15880	15890	15890	15880	18
692	20230927	090600	5845630	15880	15890	15890	15880	100
693	20230927	090500	4257520	15890	15890	15890	15890	50
694	20230927	090400	3463020	15890	15890	15890	15890	20
695	20230927	090300	3145220	15890	15890	15890	15890	0
696	20230927	090200	3145220	15890	15900	15900	15890	32
697	20230927	090100	2636650	15890	15890	15890	15890	0
698	20230927	090000	2636650	15890	15880	15960	15880	166