KissMeData/034300/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190700	268699960	16000	16000	16000	16000	16
3	20230915	190600	268699960	16000	16000	16000	16000	0
4	20230915	190500	268699960	16000	16000	16000	16000	0
5	20230915	190400	268699960	16000	16000	16000	16000	0
6	20230915	190300	268699960	16000	16000	16000	16000	0
7	20230915	190200	268699960	16000	16000	16000	16000	0
8	20230915	190100	268699960	16000	16000	16000	16000	0
9	20230915	190000	268699960	16000	16000	16000	16000	0
10	20230915	185900	268699960	16000	16000	16000	16000	0
11	20230915	185800	268699960	16000	16000	16000	16000	0
12	20230915	185700	268699960	16000	16000	16000	16000	0
13	20230915	185600	268699960	16000	16000	16000	16000	0
14	20230915	185500	268699960	16000	16000	16000	16000	0
15	20230915	185400	268699960	16000	16000	16000	16000	0
16	20230915	185300	268699960	16000	16000	16000	16000	0
17	20230915	185200	268699960	16000	16000	16000	16000	0
18	20230915	185100	268699960	16000	16000	16000	16000	0
19	20230915	185000	268699960	16000	16000	16000	16000	0
20	20230915	184900	268699960	16000	16000	16000	16000	0
21	20230915	184800	268699960	16000	16000	16000	16000	0
22	20230915	184700	268699960	16000	16000	16000	16000	0
23	20230915	184600	268699960	16000	16000	16000	16000	0
24	20230915	184500	268699960	16000	16000	16000	16000	0
25	20230915	184400	268699960	16000	16000	16000	16000	0
26	20230915	184300	268699960	16000	16000	16000	16000	0
27	20230915	184200	268699960	16000	16000	16000	16000	0
28	20230915	184100	268699960	16000	16000	16000	16000	0
29	20230915	184000	268699960	16000	16000	16000	16000	0
30	20230915	183900	268699960	16000	16000	16000	16000	0
31	20230915	183800	268699960	16000	16000	16000	16000	0
32	20230915	183700	268699960	16000	16000	16000	16000	16
33	20230915	183600	268699960	16000	16000	16000	16000	0
34	20230915	183500	268699960	16000	16000	16000	16000	0
35	20230915	183400	268699960	16000	16000	16000	16000	0
36	20230915	183300	268699960	16000	16000	16000	16000	0
37	20230915	183200	268699960	16000	16000	16000	16000	0
38	20230915	183100	268699960	16000	16000	16000	16000	0
39	20230915	183000	268699960	16000	16000	16000	16000	0
40	20230915	182900	268699960	16000	16000	16000	16000	0
41	20230915	182800	268699960	16000	16000	16000	16000	0
42	20230915	182700	268699960	16000	16000	16000	16000	0
43	20230915	182600	268699960	16000	16000	16000	16000	0
44	20230915	182500	268699960	16000	16000	16000	16000	0
45	20230915	182400	268699960	16000	16000	16000	16000	0
46	20230915	182300	268699960	16000	16000	16000	16000	0
47	20230915	182200	268699960	16000	16000	16000	16000	0
48	20230915	182100	268699960	16000	16000	16000	16000	0
49	20230915	182000	268699960	16000	16000	16000	16000	0
50	20230915	181900	268699960	16000	16000	16000	16000	0
51	20230915	181800	268699960	16000	16000	16000	16000	0
52	20230915	181700	268699960	16000	16000	16000	16000	0
53	20230915	181600	268699960	16000	16000	16000	16000	0
54	20230915	181500	268699960	16000	16000	16000	16000	0
55	20230915	181400	268699960	16000	16000	16000	16000	0
56	20230915	181300	268699960	16000	16000	16000	16000	0
57	20230915	181200	268699960	16000	16000	16000	16000	0
58	20230915	181100	268699960	16000	16000	16000	16000	0
59	20230915	181000	268699960	16000	16000	16000	16000	0
60	20230915	180900	268699960	16000	16000	16000	16000	0
61	20230915	180800	268699960	16000	16000	16000	16000	0
62	20230915	180700	268699960	16000	16000	16000	16000	16
63	20230915	180600	268699960	16000	16000	16000	16000	0
64	20230915	180500	268699960	16000	16000	16000	16000	0
65	20230915	180400	268699960	16000	16000	16000	16000	0
66	20230915	180300	268699960	16000	16000	16000	16000	0
67	20230915	180200	268699960	16000	16000	16000	16000	0
68	20230915	180100	268699960	16000	16000	16000	16000	0
69	20230915	180000	268699960	16000	16000	16000	16000	0
70	20230915	175900	268699960	16000	16000	16000	16000	0
71	20230915	175800	268699960	16000	16000	16000	16000	0
72	20230915	175700	268699960	16000	16000	16000	16000	0
73	20230915	175600	268699960	16000	16000	16000	16000	0
74	20230915	175500	268699960	16000	16000	16000	16000	0
75	20230915	175400	268699960	16000	16000	16000	16000	0
76	20230915	175300	268699960	16000	16000	16000	16000	0
77	20230915	175200	268699960	16000	16000	16000	16000	0
78	20230915	175100	268699960	16000	16000	16000	16000	0
79	20230915	175000	268699960	16000	16000	16000	16000	0
80	20230915	174900	268699960	16000	16000	16000	16000	0
81	20230915	174800	268699960	16000	16000	16000	16000	0
82	20230915	174700	268699960	16000	16000	16000	16000	0
83	20230915	174600	268699960	16000	16000	16000	16000	0
84	20230915	174500	268699960	16000	16000	16000	16000	0
85	20230915	174400	268699960	16000	16000	16000	16000	0
86	20230915	174300	268699960	16000	16000	16000	16000	0
87	20230915	174200	268699960	16000	16000	16000	16000	0
88	20230915	174100	268699960	16000	16000	16000	16000	0
89	20230915	174000	268699960	16000	16000	16000	16000	0
90	20230915	173900	268699960	16000	16000	16000	16000	0
91	20230915	173800	268699960	16000	16000	16000	16000	0
92	20230915	173700	268699960	16000	16000	16000	16000	16
93	20230915	173600	268699960	16000	16000	16000	16000	0
94	20230915	173500	268699960	16000	16000	16000	16000	0
95	20230915	173400	268699960	16000	16000	16000	16000	0
96	20230915	173300	268699960	16000	16000	16000	16000	0
97	20230915	173200	268699960	16000	16000	16000	16000	0
98	20230915	173100	268699960	16000	16000	16000	16000	0
99	20230915	173000	268699960	16000	16000	16000	16000	0
100	20230915	172900	268699960	16000	16000	16000	16000	0
101	20230915	172800	268699960	16000	16000	16000	16000	0
102	20230915	172700	268699960	16000	16000	16000	16000	0
103	20230915	172600	268699960	16000	16000	16000	16000	0
104	20230915	172500	268699960	16000	16000	16000	16000	0
105	20230915	172400	268699960	16000	16000	16000	16000	0
106	20230915	172300	268699960	16000	16000	16000	16000	0
107	20230915	172200	268699960	16000	16000	16000	16000	0
108	20230915	172100	268699960	16000	16000	16000	16000	0
109	20230915	172000	268699960	16000	16000	16000	16000	0
110	20230915	171900	268699960	16000	16000	16000	16000	0
111	20230915	171800	268699960	16000	16000	16000	16000	0
112	20230915	171700	268699960	16000	16000	16000	16000	0
113	20230915	171600	268699960	16000	16000	16000	16000	0
114	20230915	171500	268699960	16000	16000	16000	16000	0
115	20230915	171400	268699960	16000	16000	16000	16000	0
116	20230915	171300	268699960	16000	16000	16000	16000	0
117	20230915	171200	268699960	16000	16000	16000	16000	0
118	20230915	171100	268699960	16000	16000	16000	16000	0
119	20230915	171000	268699960	16000	16000	16000	16000	0
120	20230915	170900	268699960	16000	16000	16000	16000	0
121	20230915	170800	268699960	16000	16000	16000	16000	0
122	20230915	170700	268699960	16000	16000	16000	16000	16
123	20230915	170600	268699960	16000	16000	16000	16000	0
124	20230915	170500	268699960	16000	16000	16000	16000	0
125	20230915	170400	268699960	16000	16000	16000	16000	0
126	20230915	170300	268699960	16000	16000	16000	16000	0
127	20230915	170200	268699960	16000	16000	16000	16000	0
128	20230915	170100	268699960	16000	16000	16000	16000	0
129	20230915	170000	268699960	16000	16000	16000	16000	0
130	20230915	165900	268699960	16000	16000	16000	16000	0
131	20230915	165800	268699960	16000	16000	16000	16000	0
132	20230915	165700	268699960	16000	16000	16000	16000	0
133	20230915	165600	268699960	16000	16000	16000	16000	0
134	20230915	165500	268699960	16000	16000	16000	16000	0
135	20230915	165400	268699960	16000	16000	16000	16000	0
136	20230915	165300	268699960	16000	16000	16000	16000	0
137	20230915	165200	268699960	16000	16000	16000	16000	0
138	20230915	165100	268699960	16000	16000	16000	16000	0
139	20230915	165000	268699960	16000	16000	16000	16000	0
140	20230915	164900	268699960	16000	16000	16000	16000	0
141	20230915	164800	268699960	16000	16000	16000	16000	0
142	20230915	164700	268699960	16000	16000	16000	16000	0
143	20230915	164600	268699960	16000	16000	16000	16000	0
144	20230915	164500	268699960	16000	16000	16000	16000	0
145	20230915	164400	268699960	16000	16000	16000	16000	0
146	20230915	164300	268699960	16000	16000	16000	16000	0
147	20230915	164200	268699960	16000	16000	16000	16000	0
148	20230915	164100	268699960	16000	16000	16000	16000	0
149	20230915	164000	268699960	16000	16000	16000	16000	0
150	20230915	163900	268699960	16000	16000	16000	16000	0
151	20230915	163800	268699960	16000	16000	16000	16000	0
152	20230915	163700	268699960	16000	16000	16000	16000	16
153	20230915	163600	268699960	16000	16000	16000	16000	0
154	20230915	163500	268699960	16000	16000	16000	16000	0
155	20230915	163400	268699960	16000	16000	16000	16000	0
156	20230915	163300	268699960	16000	16000	16000	16000	0
157	20230915	163200	268699960	16000	16000	16000	16000	0
158	20230915	163100	268699960	16000	16000	16000	16000	0
159	20230915	163000	268699960	16000	16000	16000	16000	0
160	20230915	162900	268699960	16000	16000	16000	16000	0
161	20230915	162800	268699960	16000	16000	16000	16000	0
162	20230915	162700	268699960	16000	16000	16000	16000	0
163	20230915	162600	268699960	16000	16000	16000	16000	0
164	20230915	162500	268699960	16000	16000	16000	16000	0
165	20230915	162400	268699960	16000	16000	16000	16000	0
166	20230915	162300	268699960	16000	16000	16000	16000	0
167	20230915	162200	268699960	16000	16000	16000	16000	0
168	20230915	162100	268699960	16000	16000	16000	16000	0
169	20230915	162000	268699960	16000	16000	16000	16000	0
170	20230915	161900	268699960	16000	16000	16000	16000	0
171	20230915	161800	268699960	16000	16000	16000	16000	0
172	20230915	161700	268699960	16000	16000	16000	16000	0
173	20230915	161600	268699960	16000	16000	16000	16000	0
174	20230915	161500	268699960	16000	16000	16000	16000	0
175	20230915	161400	268699960	16000	16000	16000	16000	0
176	20230915	161300	268699960	16000	16000	16000	16000	0
177	20230915	161200	268699960	16000	16000	16000	16000	0
178	20230915	161100	268699960	16000	16000	16000	16000	0
179	20230915	161000	268699960	16000	16000	16000	16000	0
180	20230915	160900	268699960	16000	16000	16000	16000	0
181	20230915	160800	268699960	16000	16000	16000	16000	0
182	20230915	160700	268699960	16000	16000	16000	16000	16
183	20230915	160600	268699960	16000	16000	16000	16000	0
184	20230915	160500	268699960	16000	16000	16000	16000	0
185	20230915	160400	268699960	16000	16000	16000	16000	0
186	20230915	160300	268699960	16000	16000	16000	16000	0
187	20230915	160200	268699960	16000	16000	16000	16000	0
188	20230915	160100	268699960	16000	16000	16000	16000	0
189	20230915	160000	268699960	16000	16000	16000	16000	0
190	20230915	155900	268699960	16000	16000	16000	16000	0
191	20230915	155800	268699960	16000	16000	16000	16000	0
192	20230915	155700	268699960	16000	16000	16000	16000	0
193	20230915	155600	268699960	16000	16000	16000	16000	0
194	20230915	155500	268699960	16000	16000	16000	16000	0
195	20230915	155400	268699960	16000	16000	16000	16000	0
196	20230915	155300	268699960	16000	16000	16000	16000	0
197	20230915	155200	268699960	16000	16000	16000	16000	0
198	20230915	155100	268699960	16000	16000	16000	16000	0
199	20230915	155000	268699960	16000	16000	16000	16000	0
200	20230915	154900	268699960	16000	16000	16000	16000	0
201	20230915	154800	268699960	16000	16000	16000	16000	0
202	20230915	154700	268699960	16000	16000	16000	16000	0
203	20230915	154600	268699960	16000	16000	16000	16000	0
204	20230915	154500	268699960	16000	16000	16000	16000	0
205	20230915	154400	268699960	16000	16000	16000	16000	0
206	20230915	154300	268699960	16000	16000	16000	16000	0
207	20230915	154200	268699960	16000	16000	16000	16000	0
208	20230915	154100	268699960	16000	16000	16000	16000	0
209	20230915	154000	268699960	16000	16000	16000	16000	0
210	20230915	153900	268699960	16000	16000	16000	16000	0
211	20230915	153800	268699960	16000	16000	16000	16000	0
212	20230915	153700	268699960	16000	16000	16000	16000	16
213	20230915	153600	268699960	16000	16000	16000	16000	0
214	20230915	153500	268699960	16000	16000	16000	16000	0
215	20230915	153400	268699960	16000	16000	16000	16000	0
216	20230915	153300	268699960	16000	16000	16000	16000	0
217	20230915	153200	268699960	16000	16000	16000	16000	0
218	20230915	153100	268699960	16000	16000	16000	16000	0
219	20230915	153000	268699960	16000	16000	16000	16000	16
220	20230915	152900	268443960	16000	16000	16000	16000	0
221	20230915	152800	268443960	16000	16000	16000	16000	0
222	20230915	152700	268443960	16000	16000	16000	16000	0
223	20230915	152600	268443960	16000	16000	16000	16000	0
224	20230915	152500	268443960	16000	16000	16000	16000	0
225	20230915	152400	268443960	16000	16000	16000	16000	0
226	20230915	152300	268443960	16000	16000	16000	16000	0
227	20230915	152200	268443960	16000	16000	16000	16000	0
228	20230915	152100	268443960	16000	16000	16000	16000	0
229	20230915	152000	268443960	16000	16000	16000	16000	0
230	20230915	151900	268443960	16000	16000	16000	16000	7
231	20230915	151800	268331960	16000	16010	16010	16000	311
232	20230915	151700	263355140	16010	16020	16020	16010	50
233	20230915	151600	262554620	16010	16010	16010	16010	0
234	20230915	151500	262554620	16010	16010	16010	16010	0
235	20230915	151400	262554620	16010	16010	16010	16010	0
236	20230915	151300	262554620	16010	16010	16010	16010	0
237	20230915	151200	262554620	16010	16010	16010	16010	3
238	20230915	151100	262506590	16010	16010	16010	16010	3
239	20230915	151000	262458560	16010	16010	16010	16010	93
240	20230915	150900	260969630	16010	16010	16010	16010	0
241	20230915	150800	260969630	16010	16010	16010	16010	2
242	20230915	150700	260937610	16010	16010	16010	16010	0
243	20230915	150600	260937610	16010	16010	16010	16010	8
244	20230915	150500	260809530	16000	16000	16000	16000	0
245	20230915	150400	260809530	16000	16000	16000	16000	0
246	20230915	150300	260809530	16000	16000	16000	16000	0
247	20230915	150200	260809530	16000	16000	16000	16000	0
248	20230915	150100	260809530	16000	16000	16000	16000	0
249	20230915	150000	260809530	16000	16000	16000	16000	0
250	20230915	145900	260809530	16000	16000	16000	16000	0
251	20230915	145800	260809530	16000	16000	16000	16000	0
252	20230915	145700	260809530	16000	16000	16000	16000	0
253	20230915	145600	260809530	16000	16000	16000	16000	0
254	20230915	145500	260809530	16000	16000	16000	16000	0
255	20230915	145400	260809530	16000	16000	16000	16000	0
256	20230915	145300	260809530	16000	16000	16000	16000	0
257	20230915	145200	260809530	16000	16000	16000	16000	0
258	20230915	145100	260809530	16000	16000	16000	16000	2
259	20230915	145000	260777530	16010	16010	16010	16010	0
260	20230915	144900	260777530	16010	16010	16010	16010	59
261	20230915	144800	259832940	16010	16010	16010	16010	4
262	20230915	144700	259768900	16010	16010	16010	16010	0
263	20230915	144600	259768900	16010	16010	16010	16010	0
264	20230915	144500	259768900	16010	16010	16010	16010	0
265	20230915	144400	259768900	16010	16010	16010	16010	0
266	20230915	144300	259768900	16010	16010	16010	16010	5
267	20230915	144200	259688850	16000	16000	16000	16000	0
268	20230915	144100	259688850	16000	16000	16000	16000	0
269	20230915	144000	259688850	16000	16000	16000	16000	110
270	20230915	143900	257928850	16000	16000	16000	16000	0
271	20230915	143800	257928850	16000	16000	16000	16000	0
272	20230915	143700	257928850	16000	16000	16000	16000	0
273	20230915	143600	257928850	16000	16000	16000	16000	30
274	20230915	143500	257448850	16000	16000	16000	16000	0
275	20230915	143400	257448850	16000	16000	16000	16000	0
276	20230915	143300	257448850	16000	16000	16000	16000	0
277	20230915	143200	257448850	16000	16000	16000	16000	133
278	20230915	143100	255320850	16000	16000	16000	16000	5
279	20230915	143000	255240850	15990	16000	16000	15990	125
280	20230915	142900	253242090	15990	15990	15990	15990	0
281	20230915	142800	253242090	15990	16000	16000	15990	424
282	20230915	142700	246458240	16000	16000	16000	16000	19
283	20230915	142600	246154240	16000	16030	16030	16000	536
284	20230915	142500	237570310	16040	16040	16040	16040	0
285	20230915	142400	237570310	16040	16040	16040	16040	3
286	20230915	142300	237522190	16040	16040	16040	16040	1
287	20230915	142200	237506150	16030	16030	16030	16030	0
288	20230915	142100	237506150	16030	16030	16030	16030	0
289	20230915	142000	237506150	16030	16030	16030	16030	3
290	20230915	141900	237458060	16040	16040	16040	16040	21
291	20230915	141800	237121220	16010	16010	16010	16010	0
292	20230915	141700	237121220	16010	16010	16010	16010	1
293	20230915	141600	237105210	16010	16010	16010	16010	1
294	20230915	141500	237089200	16010	16010	16010	16010	31
295	20230915	141400	236592890	16010	16010	16010	16010	0
296	20230915	141300	236592890	16010	16010	16010	16010	0
297	20230915	141200	236592890	16010	16010	16010	16010	0
298	20230915	141100	236592890	16010	16010	16010	16010	0
299	20230915	141000	236592890	16010	16010	16010	16010	0
300	20230915	140900	236592890	16010	16010	16010	16010	0
301	20230915	140800	236592890	16010	16010	16010	16010	0
302	20230915	140700	236592890	16010	16010	16010	16010	0
303	20230915	140600	236592890	16010	16010	16010	16010	0
304	20230915	140500	236592890	16010	16010	16010	16010	0
305	20230915	140400	236592890	16010	16010	16010	16010	0
306	20230915	140300	236592890	16010	16010	16010	16010	0
307	20230915	140200	236592890	16010	16010	16010	16010	2
308	20230915	140100	236560870	16010	16010	16010	16010	2
309	20230915	140000	236528850	16040	16040	16040	16040	60
310	20230915	135900	235566450	16040	16040	16040	16040	0
311	20230915	135800	235566450	16040	16040	16040	16040	5
312	20230915	135700	235486250	16010	16010	16010	16010	0
313	20230915	135600	235486250	16010	16010	16010	16010	0
314	20230915	135500	235486250	16010	16010	16010	16010	30
315	20230915	135400	235005950	16040	16030	16040	16030	7
316	20230915	135300	234893680	16010	16010	16010	16010	0
317	20230915	135200	234893680	16010	16010	16010	16010	0
318	20230915	135100	234893680	16010	16010	16010	16010	0
319	20230915	135000	234893680	16010	16010	16010	16010	0
320	20230915	134900	234893680	16010	16010	16010	16010	0
321	20230915	134800	234893680	16010	16010	16010	16010	0
322	20230915	134700	234893680	16010	16010	16010	16010	0
323	20230915	134600	234893680	16010	16010	16010	16010	0
324	20230915	134500	234893680	16010	16010	16010	16010	29
325	20230915	134400	234429390	16010	16010	16010	16010	0
326	20230915	134300	234429390	16010	16010	16010	16010	0
327	20230915	134200	234429390	16010	16010	16010	16010	5
328	20230915	134100	234349340	16010	16010	16010	16010	2
329	20230915	134000	234317320	16000	16000	16000	16000	0
330	20230915	133900	234317320	16000	16000	16000	16000	0
331	20230915	133800	234317320	16000	16000	16000	16000	1
332	20230915	133700	234301320	16000	16000	16000	16000	0
333	20230915	133600	234301320	16000	16000	16000	16000	0
334	20230915	133500	234301320	16000	16000	16000	16000	0
335	20230915	133400	234301320	16000	16010	16010	16000	17
336	20230915	133300	234029170	16010	16010	16010	16010	0
337	20230915	133200	234029170	16010	16010	16010	16010	0
338	20230915	133100	234029170	16010	16010	16010	16010	5
339	20230915	133000	233949120	16050	16050	16050	16050	0
340	20230915	132900	233949120	16050	16050	16050	16050	0
341	20230915	132800	233949120	16050	16050	16050	16050	0
342	20230915	132700	233949120	16050	16040	16050	16040	52
343	20230915	132600	233114540	16050	16050	16050	16050	0
344	20230915	132500	233114540	16050	16050	16050	16050	0
345	20230915	132400	233114540	16050	16040	16050	16040	10
346	20230915	132300	232954060	16020	16020	16020	16020	0
347	20230915	132200	232954060	16020	16020	16020	16020	117
348	20230915	132100	231079720	16040	16040	16040	16040	0
349	20230915	132000	231079720	16040	16040	16040	16040	0
350	20230915	131900	231079720	16040	16040	16040	16040	0
351	20230915	131800	231079720	16040	16040	16040	16040	0
352	20230915	131700	231079720	16040	16040	16040	16040	0
353	20230915	131600	231079720	16040	16040	16040	16040	0
354	20230915	131500	231079720	16040	16040	16040	16040	0
355	20230915	131400	231079720	16040	16040	16040	16040	0
356	20230915	131300	231079720	16040	16040	16040	16040	1
357	20230915	131200	231063680	16050	16050	16050	16050	0
358	20230915	131100	231063680	16050	16050	16050	16050	31
359	20230915	131000	230566130	16050	16050	16050	16050	0
360	20230915	130900	230566130	16050	16050	16050	16050	0
361	20230915	130800	230566130	16050	16050	16050	16050	0
362	20230915	130700	230566130	16050	16050	16050	16050	2
363	20230915	130600	230534030	16040	16040	16040	16040	1
364	20230915	130500	230517990	16030	16030	16030	16030	2
365	20230915	130400	230485930	16050	16050	16050	16050	0
366	20230915	130300	230485930	16050	16030	16050	16030	12
367	20230915	130200	230293370	16030	16030	16030	16030	0
368	20230915	130100	230293370	16030	16030	16030	16030	0
369	20230915	130000	230293370	16030	16030	16030	16030	1
370	20230915	125900	230277340	16050	16050	16050	16050	2
371	20230915	125800	230245240	16030	16030	16030	16030	0
372	20230915	125700	230245240	16030	16030	16030	16030	2
373	20230915	125600	230213180	16030	16030	16030	16030	2
374	20230915	125500	230181120	16040	16040	16040	16040	0
375	20230915	125400	230181120	16040	16040	16040	16040	6
376	20230915	125300	230084880	16050	16050	16050	16050	0
377	20230915	125200	230084880	16050	16050	16050	16050	0
378	20230915	125100	230084880	16050	16050	16050	16050	0
379	20230915	125000	230084880	16050	16050	16050	16050	0
380	20230915	124900	230084880	16050	15990	16050	15990	187
381	20230915	124800	227092470	15990	15990	15990	15990	0
382	20230915	124700	227092470	15990	15990	15990	15990	2
383	20230915	124600	227060490	15950	15950	15950	15950	0
384	20230915	124500	227060490	15950	15950	15950	15950	0
385	20230915	124400	227060490	15950	15950	15950	15950	0
386	20230915	124300	227060490	15950	15950	15950	15950	0
387	20230915	124200	227060490	15950	15950	15950	15950	0
388	20230915	124100	227060490	15950	15950	15950	15950	0
389	20230915	124000	227060490	15950	15950	15950	15950	0
390	20230915	123900	227060490	15950	15950	15950	15950	0
391	20230915	123800	227060490	15950	15950	15950	15950	0
392	20230915	123700	227060490	15950	15950	15950	15950	0
393	20230915	123600	227060490	15950	15950	15950	15950	0
394	20230915	123500	227060490	15950	15950	15950	15950	30
395	20230915	123400	226581990	15940	15940	15940	15940	0
396	20230915	123300	226581990	15940	15940	15940	15940	0
397	20230915	123200	226581990	15940	15940	15940	15940	0
398	20230915	123100	226581990	15940	15940	15940	15940	0
399	20230915	123000	226581990	15940	15940	15940	15940	0
400	20230915	122900	226581990	15940	15940	15940	15940	0
401	20230915	122800	226581990	15940	15950	15950	15940	103
402	20230915	122700	224939170	15940	15940	15940	15940	0
403	20230915	122600	224939170	15940	15940	15940	15940	0
404	20230915	122500	224939170	15940	15940	15940	15940	5
405	20230915	122400	224859470	15990	15990	15990	15990	0
406	20230915	122300	224859470	15990	15990	15990	15990	74
407	20230915	122200	223676210	15990	15990	15990	15990	0
408	20230915	122100	223676210	15990	15990	15990	15990	1
409	20230915	122000	223660220	15940	15940	15940	15940	131
410	20230915	121900	221572080	15950	15950	15950	15950	76
411	20230915	121800	220359880	15950	15950	15950	15950	67
412	20230915	121700	219291230	15950	15950	15950	15950	368
413	20230915	121600	213421630	15950	15950	15950	15950	0
414	20230915	121500	213421630	15950	15950	15950	15950	0
415	20230915	121400	213421630	15950	15950	15950	15950	0
416	20230915	121300	213421630	15950	15950	15950	15950	0
417	20230915	121200	213421630	15950	15950	15950	15950	0
418	20230915	121100	213421630	15950	15950	15950	15950	20
419	20230915	121000	213102630	15950	15960	15960	15950	689
420	20230915	120900	202106490	15960	15960	15960	15960	3
421	20230915	120800	202058610	15950	15950	15950	15950	0
422	20230915	120700	202058610	15950	15950	15950	15950	0
423	20230915	120600	202058610	15950	15990	15990	15950	33
424	20230915	120500	201532140	15990	15990	15990	15990	2
425	20230915	120400	201500160	15990	15990	15990	15990	0
426	20230915	120300	201500160	15990	15990	15990	15990	0
427	20230915	120200	201500160	15990	15990	15990	15990	11
428	20230915	120100	201324270	15950	15950	15950	15950	3
429	20230915	120000	201276420	15960	15960	15960	15960	0
430	20230915	115900	201276420	15960	15960	15960	15960	0
431	20230915	115800	201276420	15960	15960	15960	15960	0
432	20230915	115700	201276420	15960	15960	15960	15960	123
433	20230915	115600	199313340	15960	15990	15990	15960	71
434	20230915	115500	198179210	15990	15990	15990	15990	1
435	20230915	115400	198163220	16000	16000	16000	16000	0
436	20230915	115300	198163220	16000	16000	16000	16000	0
437	20230915	115200	198163220	16000	16000	16000	16000	1
438	20230915	115100	198147220	16000	16000	16000	16000	0
439	20230915	115000	198147220	16000	16000	16000	16000	279
440	20230915	114900	193683220	16000	16000	16000	16000	0
441	20230915	114800	193683220	16000	16000	16000	16000	0
442	20230915	114700	193683220	16000	16010	16010	16000	25
443	20230915	114600	193283120	16000	16000	16000	16000	0
444	20230915	114500	193283120	16000	16000	16000	16000	0
445	20230915	114400	193283120	16000	16000	16000	16000	0
446	20230915	114300	193283120	16000	16010	16010	16000	325
447	20230915	114200	188080700	16010	16010	16010	16010	0
448	20230915	114100	188080700	16010	16010	16010	16010	0
449	20230915	114000	188080700	16010	16010	16010	16010	0
450	20230915	113900	188080700	16010	16010	16010	16010	0
451	20230915	113800	188080700	16010	16010	16010	16010	0
452	20230915	113700	188080700	16010	16010	16010	16010	0
453	20230915	113600	188080700	16010	16010	16010	16010	0
454	20230915	113500	188080700	16010	16010	16010	16010	0
455	20230915	113400	188080700	16010	16010	16010	16010	0
456	20230915	113300	188080700	16010	16010	16010	16010	0
457	20230915	113200	188080700	16010	16010	16010	16010	0
458	20230915	113100	188080700	16010	16010	16010	16010	0
459	20230915	113000	188080700	16010	16010	16010	16010	0
460	20230915	112900	188080700	16010	16010	16010	16010	8
461	20230915	112800	187952620	16010	16010	16010	16010	0
462	20230915	112700	187952620	16010	16010	16010	16010	1
463	20230915	112600	187936610	16000	16000	16000	16000	0
464	20230915	112500	187936610	16000	16000	16000	16000	0
465	20230915	112400	187936610	16000	16000	16000	16000	0
466	20230915	112300	187936610	16000	16000	16000	16000	0
467	20230915	112200	187936610	16000	16000	16000	16000	0
468	20230915	112100	187936610	16000	16000	16000	16000	0
469	20230915	112000	187936610	16000	16000	16000	16000	0
470	20230915	111900	187936610	16000	16060	16060	16000	496
471	20230915	111800	179998310	16060	16060	16060	16060	0
472	20230915	111700	179998310	16060	16060	16060	16060	1
473	20230915	111600	179982250	16050	16050	16050	16050	0
474	20230915	111500	179982250	16050	16050	16050	16050	0
475	20230915	111400	179982250	16050	16050	16050	16050	0
476	20230915	111300	179982250	16050	16050	16050	16050	0
477	20230915	111200	179982250	16050	16050	16050	16050	0
478	20230915	111100	179982250	16050	16050	16050	16050	0
479	20230915	111000	179982250	16050	16050	16050	16050	0
480	20230915	110900	179982250	16050	16050	16050	16050	1
481	20230915	110800	179966200	16070	16070	16070	16070	0
482	20230915	110700	179966200	16070	16070	16070	16070	0
483	20230915	110600	179966200	16070	16070	16070	16070	2
484	20230915	110500	179934060	16090	16090	16090	16090	1
485	20230915	110400	179917970	16010	16010	16010	16010	0
486	20230915	110300	179917970	16010	16010	16010	16010	12
487	20230915	110200	179725850	16010	16010	16010	16010	0
488	20230915	110100	179725850	16010	16010	16010	16010	0
489	20230915	110000	179725850	16010	16010	16010	16010	0
490	20230915	105900	179725850	16010	16010	16010	16010	0
491	20230915	105800	179725850	16010	16010	16010	16010	0
492	20230915	105700	179725850	16010	16010	16010	16010	0
493	20230915	105600	179725850	16010	16010	16010	16010	0
494	20230915	105500	179725850	16010	16010	16010	16010	0
495	20230915	105400	179725850	16010	16020	16020	16010	41
496	20230915	105300	179069140	16010	16010	16010	16010	0
497	20230915	105200	179069140	16010	16010	16010	16010	0
498	20230915	105100	179069140	16010	16010	16010	16010	0
499	20230915	105000	179069140	16010	16010	16010	16010	0
500	20230915	104900	179069140	16010	16010	16010	16010	0
501	20230915	104800	179069140	16010	16010	16010	16010	0
502	20230915	104700	179069140	16010	16010	16010	16010	0
503	20230915	104600	179069140	16010	16010	16010	16010	0
504	20230915	104500	179069140	16010	16010	16010	16010	1
505	20230915	104400	179053130	16030	16030	16030	16030	0
506	20230915	104300	179053130	16030	16030	16030	16030	3
507	20230915	104200	179005040	16030	16030	16030	16030	0
508	20230915	104100	179005040	16030	16030	16030	16030	0
509	20230915	104000	179005040	16030	16030	16030	16030	0
510	20230915	103900	179005040	16030	16030	16030	16030	0
511	20230915	103800	179005040	16030	16030	16030	16030	0
512	20230915	103700	179005040	16030	16030	16030	16030	1
513	20230915	103600	178989010	16060	16060	16060	16060	0
514	20230915	103500	178989010	16060	16060	16060	16060	0
515	20230915	103400	178989010	16060	16060	16060	16060	1
516	20230915	103300	178972950	15970	16010	16010	15970	50
517	20230915	103200	178174030	16080	16080	16080	16080	1
518	20230915	103100	178157950	16100	16100	16100	16100	0
519	20230915	103000	178157950	16100	16070	16100	15940	700
520	20230915	102900	166975130	16090	16090	16090	16090	0
521	20230915	102800	166975130	16090	16090	16090	16090	1
522	20230915	102700	166959040	16100	16100	16100	16100	0
523	20230915	102600	166959040	16100	16100	16100	16100	0
524	20230915	102500	166959040	16100	16100	16100	16100	0
525	20230915	102400	166959040	16100	16100	16100	16100	1
526	20230915	102300	166942940	16120	16120	16120	16120	0
527	20230915	102200	166942940	16120	16120	16120	16120	0
528	20230915	102100	166942940	16120	16120	16120	16120	0
529	20230915	102000	166942940	16120	16120	16120	16120	0
530	20230915	101900	166942940	16120	16120	16120	16120	0
531	20230915	101800	166942940	16120	16120	16120	16120	0
532	20230915	101700	166942940	16120	16120	16120	16120	0
533	20230915	101600	166942940	16120	16120	16120	16120	0
534	20230915	101500	166942940	16120	16120	16120	16120	0
535	20230915	101400	166942940	16120	16120	16120	16120	1
536	20230915	101300	166926820	16140	16140	16140	16140	1
537	20230915	101200	166910680	16050	16040	16170	16040	96
538	20230915	101100	165370270	16040	16030	16040	16030	134
539	20230915	101000	163222100	16030	16030	16030	16030	0
540	20230915	100900	163222100	16030	16030	16030	16030	1
541	20230915	100800	163206070	16000	16000	16000	16000	0
542	20230915	100700	163206070	16000	16000	16000	16000	0
543	20230915	100600	163206070	16000	16000	16000	16000	0
544	20230915	100500	163206070	16000	16000	16000	16000	0
545	20230915	100400	163206070	16000	16000	16000	16000	0
546	20230915	100300	163206070	16000	16000	16000	16000	0
547	20230915	100200	163206070	16000	16000	16000	16000	2
548	20230915	100100	163174070	16010	16000	16010	16000	7
549	20230915	100000	163062010	16010	16010	16010	16010	1
550	20230915	095900	163046000	16030	16000	16030	16000	81
551	20230915	095800	161749970	16000	16020	16020	15980	122
552	20230915	095700	159798330	16050	16010	16050	15950	293
553	20230915	095600	155118870	16030	16030	16030	16030	0
554	20230915	095500	155118870	16030	16050	16050	16000	4
555	20230915	095400	155054750	16050	16050	16050	16050	0
556	20230915	095300	155054750	16050	16050	16050	16050	0
557	20230915	095200	155054750	16050	16060	16060	15940	941
558	20230915	095100	140005470	16050	16060	16060	16000	345
559	20230915	095000	134482270	16080	16010	16080	16000	563
560	20230915	094900	125468510	16090	16100	16100	16010	644
561	20230915	094800	115144120	16110	16090	16110	16090	3
562	20230915	094700	115095810	16090	16130	16130	16050	728
563	20230915	094600	103393130	16170	16150	16170	16100	308
564	20230915	094500	98432100	16170	16130	16170	16060	804
565	20230915	094400	85508040	16160	16170	16170	16160	10
566	20230915	094300	85346430	16130	16150	16160	16060	1602
567	20230915	094200	59585870	16170	16170	16170	16170	0
568	20230915	094100	59585870	16170	16170	16170	16170	0
569	20230915	094000	59585870	16170	16150	16170	16150	240
570	20230915	093900	55707790	16150	16150	16150	16150	1
571	20230915	093800	55691640	16150	16150	16150	16150	3
572	20230915	093700	55643190	16150	16150	16150	16150	0
573	20230915	093600	55643190	16150	16150	16150	16150	0
574	20230915	093500	55643190	16150	16150	16150	16150	1
575	20230915	093400	55627040	16150	16150	16150	16150	20
576	20230915	093300	55304040	16150	16150	16150	16150	0
577	20230915	093200	55304040	16150	16150	16150	16150	10
578	20230915	093100	55142540	16150	16150	16150	16150	0
579	20230915	093000	55142540	16150	16150	16150	16150	0
580	20230915	092900	55142540	16150	16150	16150	16150	0
581	20230915	092800	55142540	16150	16150	16150	16150	0
582	20230915	092700	55142540	16150	16150	16150	16150	4
583	20230915	092600	55077940	16160	16160	16160	16160	0
584	20230915	092500	55077940	16160	16150	16160	16150	41
585	20230915	092400	54415780	16150	16150	16150	16150	0
586	20230915	092300	54415780	16150	16150	16150	16150	2
587	20230915	092200	54383480	16150	16150	16150	16150	0
588	20230915	092100	54383480	16150	16150	16150	16150	0
589	20230915	092000	54383480	16150	16150	16150	16150	1
590	20230915	091900	54367330	16150	16150	16150	16150	0
591	20230915	091800	54367330	16150	16100	16150	16100	7
592	20230915	091700	54254580	16170	16170	16170	16170	0
593	20230915	091600	54254580	16170	16170	16170	16170	0
594	20230915	091500	54254580	16170	16140	16170	16060	1276
595	20230915	091400	33724620	16190	16210	16210	16190	2
596	20230915	091300	33692220	16230	16230	16230	16230	1
597	20230915	091200	33675990	16250	16240	16250	16240	7
598	20230915	091100	33562300	16240	16190	16240	16190	11
599	20230915	091000	33384080	16150	16150	16150	16150	210
600	20230915	090900	29992580	16150	16150	16150	16150	0
601	20230915	090800	29992580	16150	16110	16150	16110	2
602	20230915	090700	29960320	16110	16100	16110	16100	88
603	20230915	090600	28542650	16130	16100	16130	16100	490
604	20230915	090500	20646750	16100	16100	16100	15990	598
605	20230915	090400	11076160	16150	16260	16260	16140	67
606	20230915	090300	9993910	16170	16170	16170	16170	0
607	20230915	090200	9993910	16170	16280	16280	16170	530
608	20230915	090100	1418100	16300	16300	16300	16300	0
609	20230915	090000	1418100	16300	16300	16300	16300	87