KissMeData/001800/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183400	751056460	15180	15180	15180	15180	9322
3	20230914	183300	751056460	15180	15180	15180	15180	0
4	20230914	183200	751056460	15180	15180	15180	15180	0
5	20230914	183100	751056460	15180	15180	15180	15180	0
6	20230914	183000	751056460	15180	15180	15180	15180	0
7	20230914	182900	751056460	15180	15180	15180	15180	0
8	20230914	182800	751056460	15180	15180	15180	15180	0
9	20230914	182700	751056460	15180	15180	15180	15180	0
10	20230914	182600	751056460	15180	15180	15180	15180	0
11	20230914	182500	751056460	15180	15180	15180	15180	0
12	20230914	182400	751056460	15180	15180	15180	15180	0
13	20230914	182300	751056460	15180	15180	15180	15180	0
14	20230914	182200	751056460	15180	15180	15180	15180	0
15	20230914	182100	751056460	15180	15180	15180	15180	0
16	20230914	182000	751056460	15180	15180	15180	15180	0
17	20230914	181900	751056460	15180	15180	15180	15180	0
18	20230914	181800	751056460	15180	15180	15180	15180	0
19	20230914	181700	751056460	15180	15180	15180	15180	0
20	20230914	181600	751056460	15180	15180	15180	15180	0
21	20230914	181500	751056460	15180	15180	15180	15180	0
22	20230914	181400	751056460	15180	15180	15180	15180	0
23	20230914	181300	751056460	15180	15180	15180	15180	0
24	20230914	181200	751056460	15180	15180	15180	15180	0
25	20230914	181100	751056460	15180	15180	15180	15180	0
26	20230914	181000	751056460	15180	15180	15180	15180	0
27	20230914	180900	751056460	15180	15180	15180	15180	0
28	20230914	180800	751056460	15180	15180	15180	15180	0
29	20230914	180700	751056460	15180	15180	15180	15180	0
30	20230914	180600	751056460	15180	15180	15180	15180	0
31	20230914	180500	751056460	15180	15180	15180	15180	0
32	20230914	180400	751056460	15180	15180	15180	15180	9322
33	20230914	180300	751056460	15180	15180	15180	15180	0
34	20230914	180200	751056460	15180	15180	15180	15180	0
35	20230914	180100	751056460	15180	15180	15180	15180	0
36	20230914	180000	751056460	15180	15180	15180	15180	0
37	20230914	175900	751056460	15180	15180	15180	15180	0
38	20230914	175800	751056460	15180	15180	15180	15180	0
39	20230914	175700	751056460	15180	15180	15180	15180	0
40	20230914	175600	751056460	15180	15180	15180	15180	0
41	20230914	175500	751056460	15180	15180	15180	15180	0
42	20230914	175400	751056460	15180	15180	15180	15180	0
43	20230914	175300	751056460	15180	15180	15180	15180	0
44	20230914	175200	751056460	15180	15180	15180	15180	0
45	20230914	175100	751056460	15180	15180	15180	15180	0
46	20230914	175000	751056460	15180	15180	15180	15180	0
47	20230914	174900	751056460	15180	15180	15180	15180	0
48	20230914	174800	751056460	15180	15180	15180	15180	0
49	20230914	174700	751056460	15180	15180	15180	15180	0
50	20230914	174600	751056460	15180	15180	15180	15180	0
51	20230914	174500	751056460	15180	15180	15180	15180	0
52	20230914	174400	751056460	15180	15180	15180	15180	0
53	20230914	174300	751056460	15180	15180	15180	15180	0
54	20230914	174200	751056460	15180	15180	15180	15180	0
55	20230914	174100	751056460	15180	15180	15180	15180	0
56	20230914	174000	751056460	15180	15180	15180	15180	0
57	20230914	173900	751056460	15180	15180	15180	15180	0
58	20230914	173800	751056460	15180	15180	15180	15180	0
59	20230914	173700	751056460	15180	15180	15180	15180	0
60	20230914	173600	751056460	15180	15180	15180	15180	0
61	20230914	173500	751056460	15180	15180	15180	15180	0
62	20230914	173400	751056460	15180	15180	15180	15180	9322
63	20230914	173300	751056460	15180	15180	15180	15180	0
64	20230914	173200	751056460	15180	15180	15180	15180	0
65	20230914	173100	751056460	15180	15180	15180	15180	0
66	20230914	173000	751056460	15180	15180	15180	15180	0
67	20230914	172900	751056460	15180	15180	15180	15180	0
68	20230914	172800	751056460	15180	15180	15180	15180	0
69	20230914	172700	751056460	15180	15180	15180	15180	0
70	20230914	172600	751056460	15180	15180	15180	15180	0
71	20230914	172500	751056460	15180	15180	15180	15180	0
72	20230914	172400	751056460	15180	15180	15180	15180	0
73	20230914	172300	751056460	15180	15180	15180	15180	0
74	20230914	172200	751056460	15180	15180	15180	15180	0
75	20230914	172100	751056460	15180	15180	15180	15180	0
76	20230914	172000	751056460	15180	15180	15180	15180	0
77	20230914	171900	751056460	15180	15180	15180	15180	0
78	20230914	171800	751056460	15180	15180	15180	15180	0
79	20230914	171700	751056460	15180	15180	15180	15180	0
80	20230914	171600	751056460	15180	15180	15180	15180	0
81	20230914	171500	751056460	15180	15180	15180	15180	0
82	20230914	171400	751056460	15180	15180	15180	15180	0
83	20230914	171300	751056460	15180	15180	15180	15180	0
84	20230914	171200	751056460	15180	15180	15180	15180	0
85	20230914	171100	751056460	15180	15180	15180	15180	0
86	20230914	171000	751056460	15180	15180	15180	15180	0
87	20230914	170900	751056460	15180	15180	15180	15180	0
88	20230914	170800	751056460	15180	15180	15180	15180	0
89	20230914	170700	751056460	15180	15180	15180	15180	0
90	20230914	170600	751056460	15180	15180	15180	15180	0
91	20230914	170500	751056460	15180	15180	15180	15180	0
92	20230914	170400	751056460	15180	15180	15180	15180	9322
93	20230914	170300	751056460	15180	15180	15180	15180	0
94	20230914	170200	751056460	15180	15180	15180	15180	0
95	20230914	170100	751056460	15180	15180	15180	15180	0
96	20230914	170000	751056460	15180	15180	15180	15180	0
97	20230914	165900	751056460	15180	15180	15180	15180	0
98	20230914	165800	751056460	15180	15180	15180	15180	0
99	20230914	165700	751056460	15180	15180	15180	15180	0
100	20230914	165600	751056460	15180	15180	15180	15180	0
101	20230914	165500	751056460	15180	15180	15180	15180	0
102	20230914	165400	751056460	15180	15180	15180	15180	0
103	20230914	165300	751056460	15180	15180	15180	15180	0
104	20230914	165200	751056460	15180	15180	15180	15180	0
105	20230914	165100	751056460	15180	15180	15180	15180	0
106	20230914	165000	751056460	15180	15180	15180	15180	0
107	20230914	164900	751056460	15180	15180	15180	15180	0
108	20230914	164800	751056460	15180	15180	15180	15180	0
109	20230914	164700	751056460	15180	15180	15180	15180	0
110	20230914	164600	751056460	15180	15180	15180	15180	0
111	20230914	164500	751056460	15180	15180	15180	15180	0
112	20230914	164400	751056460	15180	15180	15180	15180	0
113	20230914	164300	751056460	15180	15180	15180	15180	0
114	20230914	164200	751056460	15180	15180	15180	15180	0
115	20230914	164100	751056460	15180	15180	15180	15180	0
116	20230914	164000	751056460	15180	15180	15180	15180	0
117	20230914	163900	751056460	15180	15180	15180	15180	0
118	20230914	163800	751056460	15180	15180	15180	15180	0
119	20230914	163700	751056460	15180	15180	15180	15180	0
120	20230914	163600	751056460	15180	15180	15180	15180	0
121	20230914	163500	751056460	15180	15180	15180	15180	0
122	20230914	163400	751056460	15180	15180	15180	15180	9322
123	20230914	163300	751056460	15180	15180	15180	15180	0
124	20230914	163200	751056460	15180	15180	15180	15180	0
125	20230914	163100	751056460	15180	15180	15180	15180	0
126	20230914	163000	751056460	15180	15180	15180	15180	0
127	20230914	162900	751056460	15180	15180	15180	15180	0
128	20230914	162800	751056460	15180	15180	15180	15180	0
129	20230914	162700	751056460	15180	15180	15180	15180	0
130	20230914	162600	751056460	15180	15180	15180	15180	0
131	20230914	162500	751056460	15180	15180	15180	15180	0
132	20230914	162400	751056460	15180	15180	15180	15180	0
133	20230914	162300	751056460	15180	15180	15180	15180	0
134	20230914	162200	751056460	15180	15180	15180	15180	0
135	20230914	162100	751056460	15180	15180	15180	15180	0
136	20230914	162000	751056460	15180	15180	15180	15180	0
137	20230914	161900	751056460	15180	15180	15180	15180	0
138	20230914	161800	751056460	15180	15180	15180	15180	0
139	20230914	161700	751056460	15180	15180	15180	15180	0
140	20230914	161600	751056460	15180	15180	15180	15180	0
141	20230914	161500	751056460	15180	15180	15180	15180	0
142	20230914	161400	751056460	15180	15180	15180	15180	0
143	20230914	161300	751056460	15180	15180	15180	15180	0
144	20230914	161200	751056460	15180	15180	15180	15180	0
145	20230914	161100	751056460	15180	15180	15180	15180	0
146	20230914	161000	751056460	15180	15180	15180	15180	0
147	20230914	160900	751056460	15180	15180	15180	15180	0
148	20230914	160800	751056460	15180	15180	15180	15180	0
149	20230914	160700	751056460	15180	15180	15180	15180	0
150	20230914	160600	751056460	15180	15180	15180	15180	0
151	20230914	160500	751056460	15180	15180	15180	15180	0
152	20230914	160400	751056460	15180	15180	15180	15180	9322
153	20230914	160300	751056460	15180	15180	15180	15180	0
154	20230914	160200	751056460	15180	15180	15180	15180	0
155	20230914	160100	751056460	15180	15180	15180	15180	0
156	20230914	160000	751056460	15180	15180	15180	15180	0
157	20230914	155900	751056460	15180	15180	15180	15180	0
158	20230914	155800	751056460	15180	15180	15180	15180	0
159	20230914	155700	751056460	15180	15180	15180	15180	0
160	20230914	155600	751056460	15180	15180	15180	15180	0
161	20230914	155500	751056460	15180	15180	15180	15180	0
162	20230914	155400	751056460	15180	15180	15180	15180	0
163	20230914	155300	751056460	15180	15180	15180	15180	0
164	20230914	155200	751056460	15180	15180	15180	15180	0
165	20230914	155100	751056460	15180	15180	15180	15180	0
166	20230914	155000	751056460	15180	15180	15180	15180	0
167	20230914	154900	751056460	15180	15180	15180	15180	0
168	20230914	154800	751056460	15180	15180	15180	15180	0
169	20230914	154700	751056460	15180	15180	15180	15180	0
170	20230914	154600	751056460	15180	15180	15180	15180	0
171	20230914	154500	751056460	15180	15180	15180	15180	0
172	20230914	154400	751056460	15180	15180	15180	15180	0
173	20230914	154300	751056460	15180	15180	15180	15180	0
174	20230914	154200	751056460	15180	15180	15180	15180	0
175	20230914	154100	751056460	15180	15180	15180	15180	0
176	20230914	154000	751056460	15180	15180	15180	15180	0
177	20230914	153900	751056460	15180	15180	15180	15180	0
178	20230914	153800	751056460	15180	15180	15180	15180	0
179	20230914	153700	751056460	15180	15180	15180	15180	0
180	20230914	153600	751056460	15180	15180	15180	15180	0
181	20230914	153500	751056460	15180	15180	15180	15180	0
182	20230914	153400	751056460	15180	15180	15180	15180	9322
183	20230914	153300	751056460	15180	15180	15180	15180	0
184	20230914	153200	751056460	15180	15180	15180	15180	0
185	20230914	153100	751056460	15180	15180	15180	15180	0
186	20230914	153000	751056460	15180	15180	15180	15180	9322
187	20230914	152900	609548500	15160	15160	15160	15160	0
188	20230914	152800	609548500	15160	15160	15160	15160	0
189	20230914	152700	609548500	15160	15160	15160	15160	0
190	20230914	152600	609548500	15160	15160	15160	15160	0
191	20230914	152500	609548500	15160	15160	15160	15160	0
192	20230914	152400	609548500	15160	15160	15160	15160	0
193	20230914	152300	609548500	15160	15160	15160	15160	0
194	20230914	152200	609548500	15160	15160	15160	15160	0
195	20230914	152100	609548500	15160	15160	15160	15160	0
196	20230914	152000	609548500	15160	15160	15160	15160	0
197	20230914	151900	609548500	15160	15170	15170	15120	250
198	20230914	151800	605765670	15170	15190	15200	15170	3208
199	20230914	151700	557038820	15160	15160	15190	15160	1204
200	20230914	151600	538785460	15160	15160	15160	15160	6
201	20230914	151500	538694500	15190	15160	15190	15150	362
202	20230914	151400	533206120	15150	15150	15150	15150	1
203	20230914	151300	533190970	15160	15160	15160	15160	26
204	20230914	151200	532796810	15150	15150	15150	15150	345
205	20230914	151100	527570060	15150	15150	15150	15140	159
206	20230914	151000	525161220	15140	15150	15150	15140	32
207	20230914	150900	524676460	15140	15150	15150	15140	2
208	20230914	150800	524646170	15150	15150	15150	15150	33
209	20230914	150700	524146220	15140	15140	15140	15140	63
210	20230914	150600	523192400	15150	15150	15150	15140	31
211	20230914	150500	522722760	15150	15140	15150	15140	3
212	20230914	150400	522677320	15140	15140	15140	15140	1
213	20230914	150300	522662180	15150	15140	15150	15140	72
214	20230914	150200	521571550	15150	15150	15150	15140	10
215	20230914	150100	521420090	15140	15140	15140	15140	70
216	20230914	150000	520360290	15140	15140	15150	15140	32
217	20230914	145900	519875780	15150	15150	15150	15140	3
218	20230914	145800	519830340	15150	15150	15150	15140	5
219	20230914	145700	519754600	15150	15140	15150	15140	49
220	20230914	145600	519012690	15150	15150	15150	15150	27
221	20230914	145500	518603640	15150	15140	15150	15140	4
222	20230914	145400	518543060	15150	15150	15150	15140	38
223	20230914	145300	517967660	15150	15150	15150	15140	7
224	20230914	145200	517861620	15150	15150	15150	15140	53
225	20230914	145100	517058980	15150	15140	15150	15140	10
226	20230914	145000	516907500	15140	15140	15150	15140	8
227	20230914	144900	516786360	15130	15130	15160	15130	51
228	20230914	144800	516014640	15130	15160	15160	15120	57
229	20230914	144700	515151600	15170	15180	15190	15170	600
230	20230914	144600	506043820	15190	15190	15190	15180	22
231	20230914	144500	505709650	15180	15190	15190	15180	5
232	20230914	144400	505633710	15180	15160	15180	15160	87
233	20230914	144300	504313430	15160	15140	15160	15140	269
234	20230914	144200	500239520	15140	15140	15140	15140	5
235	20230914	144100	500163820	15130	15130	15140	15130	53
236	20230914	144000	499361860	15130	15120	15140	15120	30
237	20230914	143900	498908130	15140	15140	15150	15140	197
238	20230914	143800	495925470	15150	15150	15150	15140	11
239	20230914	143700	495758840	15150	15150	15150	15140	3
240	20230914	143600	495713400	15150	15150	15150	15140	47
241	20230914	143500	495001720	15150	15150	15150	15140	3
242	20230914	143400	494956280	15130	15140	15140	15120	429
243	20230914	143300	488463110	15150	15170	15180	15150	111
244	20230914	143200	486779630	15180	15170	15180	15170	274
245	20230914	143100	482623040	15160	15170	15180	15160	49
246	20230914	143000	481879650	15160	15170	15180	15150	608
247	20230914	142900	472656610	15180	15170	15180	15170	14
248	20230914	142800	472444150	15170	15180	15180	15170	30
249	20230914	142700	471988980	15170	15180	15180	15170	13
250	20230914	142600	471791740	15170	15210	15210	15150	46
251	20230914	142500	471094040	15200	15100	15210	15100	4441
252	20230914	142400	403797140	15110	15110	15110	15100	48
253	20230914	142300	403072040	15100	15110	15110	15100	76
254	20230914	142200	401924020	15110	15110	15110	15100	15
255	20230914	142100	401697410	15100	15100	15110	15100	93
256	20230914	142000	400292550	15100	15100	15110	15100	61
257	20230914	141900	399370960	15110	15110	15110	15110	6
258	20230914	141800	399280300	15100	15110	15110	15100	52
259	20230914	141700	398494920	15110	15110	15110	15100	27
260	20230914	141600	398087000	15100	15110	15110	15100	174
261	20230914	141500	395458390	15100	15110	15110	15100	102
262	20230914	141400	393917920	15110	15100	15110	15100	54
263	20230914	141300	393102360	15100	15110	15110	15100	67
264	20230914	141200	392090410	15100	15110	15110	15100	32
265	20230914	141100	391606940	15100	15110	15110	15100	30
266	20230914	141000	391153700	15100	15110	15110	15100	75
267	20230914	140900	390020830	15110	15100	15110	15100	72
268	20230914	140800	388933030	15110	15100	15110	15100	44
269	20230914	140700	388268470	15110	15110	15110	15100	6
270	20230914	140600	388177830	15110	15110	15110	15100	15
271	20230914	140500	387951220	15110	15110	15110	15100	58
272	20230914	140400	387075220	15110	15110	15110	15100	9
273	20230914	140300	386939270	15110	15100	15110	15100	67
274	20230914	140200	385927350	15110	15110	15110	15100	26
275	20230914	140100	385534540	15110	15110	15110	15100	6
276	20230914	140000	385443890	15100	15100	15100	15100	31
277	20230914	135900	384975790	15100	15100	15100	15100	3
278	20230914	135800	384930490	15110	15100	15110	15100	183
279	20230914	135700	382167170	15100	15100	15100	15100	29
280	20230914	135600	381729270	15110	15100	15110	15100	37
281	20230914	135500	381170470	15100	15100	15110	15100	40
282	20230914	135400	380566380	15110	15110	15110	15110	1
283	20230914	135300	380551270	15100	15110	15110	15100	2
284	20230914	135200	380521060	15110	15100	15110	15100	44
285	20230914	135100	379856560	15100	15100	15100	15100	1
286	20230914	135000	379841460	15110	15100	15110	15100	41
287	20230914	134900	379222310	15110	15100	15110	15100	121
288	20230914	134800	377394190	15110	15110	15110	15110	1
289	20230914	134700	377379080	15100	15110	15110	15100	32
290	20230914	134600	376895870	15110	15110	15110	15110	0
291	20230914	134500	376895870	15110	15100	15110	15100	8
292	20230914	134400	376775060	15100	15110	15110	15100	31
293	20230914	134300	376306950	15100	15100	15100	15100	35
294	20230914	134200	375778450	15100	15100	15110	15100	36
295	20230914	134100	375234820	15110	15110	15110	15110	1
296	20230914	134000	375219710	15100	15110	15110	15100	2
297	20230914	133900	375189500	15100	15100	15100	15100	33
298	20230914	133800	374691200	15100	15110	15110	15100	2
299	20230914	133700	374660990	15100	15100	15110	15100	36
300	20230914	133600	374117380	15100	15100	15100	15100	1
301	20230914	133500	374102280	15110	15110	15110	15110	1
302	20230914	133400	374087170	15110	15100	15110	15100	29
303	20230914	133300	373649260	15100	15110	15110	15100	4
304	20230914	133200	373588830	15100	15100	15110	15100	47
305	20230914	133100	372879000	15100	15110	15110	15100	2
306	20230914	133000	372848790	15100	15100	15100	15100	0
307	20230914	132900	372848790	15100	15110	15110	15100	44
308	20230914	132800	372184270	15100	15100	15100	15100	0
309	20230914	132700	372184270	15100	15100	15100	15100	2
310	20230914	132600	372154070	15110	15110	15110	15100	40
311	20230914	132500	371549960	15100	15100	15100	15100	1
312	20230914	132400	371534860	15110	15110	15110	15100	47
313	20230914	132300	370825050	15110	15100	15110	15100	2
314	20230914	132200	370794840	15110	15110	15110	15110	0
315	20230914	132100	370794840	15110	15110	15110	15100	35
316	20230914	132000	370266260	15100	15110	15110	15100	3
317	20230914	131900	370220940	15110	15100	15110	15100	122
318	20230914	131800	368378480	15110	15100	15110	15100	3
319	20230914	131700	368333160	15110	15110	15110	15110	1
320	20230914	131600	368318050	15100	15110	15110	15100	47
321	20230914	131500	367608250	15110	15100	15110	15100	49
322	20230914	131400	366868250	15110	15110	15110	15100	8
323	20230914	131300	366747400	15110	15110	15110	15100	42
324	20230914	131200	366113110	15100	15100	15100	15100	1
325	20230914	131100	366098010	15110	15100	15110	15100	46
326	20230914	131000	365403300	15110	15110	15110	15110	1
327	20230914	130900	365388190	15100	15100	15100	15100	1
328	20230914	130800	365373090	15110	15110	15110	15100	32
329	20230914	130700	364889870	15110	15100	15110	15100	46
330	20230914	130600	364195260	15100	15100	15100	15100	34
331	20230914	130500	363681860	15110	15110	15110	15100	3
332	20230914	130400	363636540	15100	15100	15100	15100	0
333	20230914	130300	363636540	15100	15110	15110	15100	34
334	20230914	130200	363123120	15110	15100	15110	15100	45
335	20230914	130100	362443610	15100	15090	15100	15090	233
336	20230914	130000	358925370	15090	15100	15100	15090	29
337	20230914	125900	358487690	15100	15100	15100	15100	1
338	20230914	125800	358472590	15090	15090	15090	15090	38
339	20230914	125700	357899170	15100	15100	15100	15100	2
340	20230914	125600	357868970	15090	15100	15100	15090	218
341	20230914	125500	354577260	15100	15100	15100	15100	282
342	20230914	125400	350319060	15110	15110	15110	15100	3
343	20230914	125300	350273740	15100	15100	15100	15100	43
344	20230914	125200	349624440	15100	15100	15100	15100	1
345	20230914	125100	349609340	15110	15110	15110	15100	11
346	20230914	125000	349443220	15100	15100	15100	15100	59
347	20230914	124900	348552320	15110	15110	15110	15110	1
348	20230914	124800	348537210	15110	15100	15110	15100	36
349	20230914	124700	347993600	15100	15100	15100	15100	1
350	20230914	124600	347978500	15110	15110	15110	15110	1
351	20230914	124500	347963390	15090	15090	15110	15090	74
352	20230914	124400	346846710	15110	15110	15110	15110	1
353	20230914	124300	346831600	15110	15090	15110	15090	2
354	20230914	124200	346801400	15090	15090	15100	15090	663
355	20230914	124100	336793700	15090	15100	15100	15090	5
356	20230914	124000	336718210	15090	15090	15100	15090	41
357	20230914	123900	336099420	15100	15090	15100	15090	71
358	20230914	123800	335027430	15100	15100	15100	15100	1
359	20230914	123700	335012330	15090	15090	15090	15090	35
360	20230914	123600	334484180	15090	15100	15100	15090	2
361	20230914	123500	334453990	15100	15090	15100	15090	38
362	20230914	123400	333880560	15100	15090	15100	15090	11
363	20230914	123300	333714470	15100	15100	15100	15100	3
364	20230914	123200	333669170	15090	15090	15090	15090	32
365	20230914	123100	333186290	15100	15100	15100	15100	0
366	20230914	123000	333186290	15100	15070	15100	15070	3
367	20230914	122900	333141020	15070	15070	15070	15070	33
368	20230914	122800	332643710	15070	15070	15070	15070	1
369	20230914	122700	332628640	15100	15080	15100	15070	627
370	20230914	122600	323174370	15080	15100	15100	15080	471
371	20230914	122500	316062990	15100	15110	15110	15100	2
372	20230914	122400	316032780	15110	15100	15110	15100	33
373	20230914	122300	315534470	15100	15100	15100	15100	1
374	20230914	122200	315519370	15110	15100	15110	15100	27
375	20230914	122100	315111660	15110	15100	15110	15100	3
376	20230914	122000	315066340	15110	15110	15110	15110	0
377	20230914	121900	315066340	15110	15110	15110	15100	36
378	20230914	121800	314522720	15100	15100	15100	15100	0
379	20230914	121700	314522720	15100	15100	15110	15100	35
380	20230914	121600	313994210	15110	15110	15110	15110	2
381	20230914	121500	313963990	15100	15100	15100	15100	1
382	20230914	121400	313948890	15110	15100	15110	15100	387
383	20230914	121300	308105180	15110	15110	15110	15110	1
384	20230914	121200	308090070	15100	15110	15110	15100	2
385	20230914	121100	308059860	15110	15100	15110	15100	30
386	20230914	121000	307606850	15100	15110	15110	15100	3
387	20230914	120900	307561530	15100	15110	15110	15100	25
388	20230914	120800	307184020	15100	15100	15100	15100	1
389	20230914	120700	307168920	15110	15110	15110	15110	1
390	20230914	120600	307153810	15100	15100	15110	15100	43
391	20230914	120500	306504500	15110	15110	15110	15110	0
392	20230914	120400	306504500	15110	15100	15110	15100	59
393	20230914	120300	305613590	15110	15110	15110	15110	1
394	20230914	120200	305598480	15100	15100	15100	15100	0
395	20230914	120100	305598480	15100	15100	15110	15090	669
396	20230914	120000	295496290	15090	15090	15090	15090	118
397	20230914	115900	293715670	15090	15090	15090	15090	1
398	20230914	115800	293700580	15090	15100	15100	15090	41
399	20230914	115700	293081860	15090	15090	15090	15090	1
400	20230914	115600	293066770	15100	15090	15100	15090	30
401	20230914	115500	292614060	15100	15090	15100	15090	5
402	20230914	115400	292538580	15090	15100	15100	15090	69
403	20230914	115300	291496790	15090	15090	15100	15090	35
404	20230914	115200	290968630	15100	15100	15100	15100	1
405	20230914	115100	290953530	15090	15090	15090	15090	26
406	20230914	115000	290561190	15090	15100	15100	15090	2
407	20230914	114900	290531000	15090	15100	15100	15090	7
408	20230914	114800	290425360	15090	15090	15090	15090	30
409	20230914	114700	289972660	15100	15100	15100	15090	71
410	20230914	114600	288900670	15100	15090	15100	15090	296
411	20230914	114500	284434020	15090	15100	15100	15090	31
412	20230914	114400	283966220	15090	15090	15090	15090	1
413	20230914	114300	283951130	15100	15090	15100	15090	34
414	20230914	114200	283438060	15100	15090	15100	15090	2
415	20230914	114100	283407870	15100	15100	15100	15100	0
416	20230914	114000	283407870	15100	15090	15100	15090	26
417	20230914	113900	283015520	15090	15100	15100	15090	76
418	20230914	113800	281868080	15090	15090	15090	15090	21
419	20230914	113700	281551190	15100	15100	15100	15090	3
420	20230914	113600	281505900	15090	15100	15100	15090	125
421	20230914	113500	279618590	15100	15100	15100	15090	40
422	20230914	113400	279014970	15100	15100	15100	15100	1
423	20230914	113300	278999870	15090	15090	15090	15090	35
424	20230914	113200	278471720	15100	15100	15100	15100	2
425	20230914	113100	278441520	15100	15080	15100	15080	2
426	20230914	113000	278411340	15080	15080	15080	15080	23
427	20230914	112900	278064500	15080	15130	15130	15080	1544
428	20230914	112800	254747640	15120	15120	15120	15120	1
429	20230914	112700	254732520	15120	15120	15120	15120	32
430	20230914	112600	254248680	15120	15130	15130	15120	3
431	20230914	112500	254203300	15120	15120	15120	15120	28
432	20230914	112400	253779940	15110	15130	15130	15110	2
433	20230914	112300	253749700	15130	15130	15130	15130	2
434	20230914	112200	253719440	15110	15110	15110	15110	30
435	20230914	112100	253266140	15130	15130	15130	15130	1
436	20230914	112000	253251010	15130	15110	15130	15110	37
437	20230914	111900	252691920	15130	15130	15130	15130	0
438	20230914	111800	252691920	15130	15120	15130	15110	239
439	20230914	111700	249078500	15120	15130	15130	15120	43
440	20230914	111600	248428330	15130	15130	15130	15130	1
441	20230914	111500	248413200	15120	15130	15130	15120	2
442	20230914	111400	248382950	15120	15130	15130	15120	26
443	20230914	111300	247989820	15120	15130	15130	15120	9
444	20230914	111200	247853730	15130	15120	15130	15120	31
445	20230914	111100	247385000	15130	15120	15130	15120	2
446	20230914	111000	247354750	15120	15130	15130	15120	39
447	20230914	110900	246764740	15120	15120	15120	15120	30
448	20230914	110800	246311140	15130	15130	15130	15130	2
449	20230914	110700	246280880	15130	15120	15130	15120	26
450	20230914	110600	245887750	15130	15130	15130	15130	0
451	20230914	110500	245887750	15130	15130	15130	15130	1
452	20230914	110400	245872620	15130	15120	15130	15110	199
453	20230914	110300	242863940	15130	15130	15130	15130	0
454	20230914	110200	242863940	15130	15130	15130	15120	3
455	20230914	110100	242818560	15120	15130	15130	15120	141
456	20230914	110000	240685630	15120	15120	15130	15120	16
457	20230914	105900	240443650	15130	15130	15130	15130	18
458	20230914	105800	240171310	15150	15150	15160	15130	218
459	20230914	105700	236868240	15140	15140	15140	15140	18
460	20230914	105600	236595720	15140	15140	15140	15140	3
461	20230914	105500	236550300	15140	15120	15190	15120	2494
462	20230914	105400	198776040	15120	15120	15120	15110	46
463	20230914	105300	198080850	15120	15120	15120	15120	0
464	20230914	105200	198080850	15120	15120	15120	15120	7
465	20230914	105100	197975010	15110	15120	15120	15110	26
466	20230914	105000	197582100	15110	15120	15120	15110	8
467	20230914	104900	197461210	15120	15110	15120	15110	34
468	20230914	104800	196947330	15120	15120	15120	15110	240
469	20230914	104700	193320910	15120	15120	15120	15120	0
470	20230914	104600	193320910	15120	15120	15120	15110	54
471	20230914	104500	192504800	15120	15120	15120	15120	15
472	20230914	104400	192278000	15110	15120	15120	15110	43
473	20230914	104300	191627940	15110	15120	15120	15110	43
474	20230914	104200	190978090	15120	15110	15120	15110	46
475	20230914	104100	190282890	15120	15120	15120	15120	49
476	20230914	104000	189542010	15120	15120	15120	15120	20
477	20230914	103900	189239610	15110	15120	15120	15110	18
478	20230914	103800	188967530	15120	15120	15120	15120	14
479	20230914	103700	188755850	15120	15120	15120	15120	16
480	20230914	103600	188513930	15120	15120	15120	15120	1
481	20230914	103500	188498810	15120	15110	15120	15110	88
482	20230914	103400	187169080	15120	15120	15120	15120	0
483	20230914	103300	187169080	15120	15120	15120	15120	1
484	20230914	103200	187153960	15120	15120	15120	15120	1
485	20230914	103100	187138840	15120	15120	15120	15120	0
486	20230914	103000	187138840	15120	15120	15120	15120	2
487	20230914	102900	187108600	15110	15120	15120	15110	15
488	20230914	102800	186881920	15120	15120	15120	15120	1
489	20230914	102700	186866800	15120	15120	15120	15120	2
490	20230914	102600	186836560	15120	15110	15120	15110	33
491	20230914	102500	186337920	15120	15120	15120	15120	0
492	20230914	102400	186337920	15120	15120	15120	15120	6
493	20230914	102300	186247200	15110	15110	15110	15110	22
494	20230914	102200	185914780	15120	15120	15120	15120	0
495	20230914	102100	185914780	15120	15110	15120	15110	72
496	20230914	102000	184826850	15110	15110	15110	15110	50
497	20230914	101900	184071350	15110	15110	15110	15110	0
498	20230914	101800	184071350	15110	15110	15110	15100	79
499	20230914	101700	182877810	15110	15110	15110	15110	50
500	20230914	101600	182122310	15110	15110	15110	15110	362
501	20230914	101500	176652490	15120	15120	15120	15120	0
502	20230914	101400	176652490	15120	15110	15120	15110	46
503	20230914	101300	175957160	15110	15110	15110	15110	42
504	20230914	101200	175322540	15110	15110	15110	15110	4
505	20230914	101100	175262100	15100	15110	15110	15100	120
506	20230914	101000	173449150	15110	15110	15110	15110	244
507	20230914	100900	169762310	15110	15110	15110	15100	67
508	20230914	100800	168750030	15110	15120	15120	15100	248
509	20230914	100700	165002750	15120	15120	15120	15120	44
510	20230914	100600	164337470	15110	15120	15120	15110	78
511	20230914	100500	163158230	15110	15110	15110	15110	0
512	20230914	100400	163158230	15110	15110	15110	15110	0
513	20230914	100300	163158230	15110	15110	15110	15110	111
514	20230914	100200	161481020	15100	15100	15100	15100	0
515	20230914	100100	161481020	15100	15100	15100	15100	0
516	20230914	100000	161481020	15100	15120	15120	15100	5
517	20230914	095900	161405440	15110	15110	15110	15110	335
518	20230914	095800	156343590	15110	15110	15110	15110	0
519	20230914	095700	156343590	15110	15110	15110	15110	1
520	20230914	095600	156328480	15110	15110	15110	15110	0
521	20230914	095500	156328480	15110	15110	15110	15110	0
522	20230914	095400	156328480	15110	15100	15110	15100	237
523	20230914	095300	152749750	15100	15100	15100	15100	0
524	20230914	095200	152749750	15100	15100	15100	15100	0
525	20230914	095100	152749750	15100	15100	15100	15100	2
526	20230914	095000	152719550	15100	15100	15100	15100	3
527	20230914	094900	152674250	15100	15100	15100	15100	10
528	20230914	094800	152523250	15100	15100	15100	15100	0
529	20230914	094700	152523250	15100	15100	15100	15100	0
530	20230914	094600	152523250	15100	15100	15100	15100	1
531	20230914	094500	152508150	15060	15060	15060	15060	0
532	20230914	094400	152508150	15060	15060	15060	15060	0
533	20230914	094300	152508150	15060	15110	15110	15060	1252
534	20230914	094200	133628550	15120	15120	15120	15120	0
535	20230914	094100	133628550	15120	15120	15120	15120	0
536	20230914	094000	133628550	15120	15120	15120	15120	1
537	20230914	093900	133613430	15120	15120	15120	15120	0
538	20230914	093800	133613430	15120	15120	15120	15120	0
539	20230914	093700	133613430	15120	15110	15120	15110	217
540	20230914	093600	130332790	15120	15090	15120	15090	1221
541	20230914	093500	111896390	15090	15090	15090	15090	5
542	20230914	093400	111820940	15090	15090	15090	15090	14
543	20230914	093300	111609680	15090	15090	15090	15080	83
544	20230914	093200	110357320	15080	15090	15090	15080	122
545	20230914	093100	108517540	15090	15090	15090	15090	9
546	20230914	093000	108381730	15090	15120	15120	15080	500
547	20230914	092900	100830960	15110	15110	15110	15110	0
548	20230914	092800	100830960	15110	15110	15110	15110	2
549	20230914	092700	100800740	15110	15110	15110	15110	14
550	20230914	092600	100589200	15130	15130	15130	15100	96
551	20230914	092500	99138100	15100	15180	15210	15100	429
552	20230914	092400	92622330	15180	15170	15180	15170	62
553	20230914	092300	91681580	15170	15110	15170	15100	462
554	20230914	092200	84696550	15100	15110	15110	15100	52
555	20230914	092100	83910920	15110	15110	15110	15100	92
556	20230914	092000	82521210	15120	15130	15270	15110	3887
557	20230914	091900	23353900	15120	15130	15130	15120	3
558	20230914	091800	23308530	15140	15160	15160	15130	16
559	20230914	091700	23066110	15160	15130	15160	15130	33
560	20230914	091600	22566220	15130	15110	15130	15110	51
561	20230914	091500	21794780	15100	15150	15160	15100	172
562	20230914	091400	19192580	15140	15150	15170	15140	126
563	20230914	091300	17283320	15150	15150	15150	15140	165
564	20230914	091200	14783690	15150	15150	15150	15150	0
565	20230914	091100	14783690	15150	15180	15180	15150	27
566	20230914	091000	14374040	15170	15100	15170	15100	439
567	20230914	090900	7731420	15090	15090	15090	15090	0
568	20230914	090800	7731420	15090	15090	15090	15090	0
569	20230914	090700	7731420	15090	15090	15090	15090	5
570	20230914	090600	7655970	15090	15090	15090	15090	0
571	20230914	090500	7655970	15090	15090	15090	15090	2
572	20230914	090400	7625790	15090	15050	15090	15050	56
573	20230914	090300	6782540	15040	15020	15040	15020	15
574	20230914	090200	6557070	15010	15060	15060	15000	143
575	20230914	090100	4409160	15100	15100	15100	15100	0
576	20230914	090000	4409160	15100	15100	15100	15060	292