KissMeData/036530/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190800	245044380	15280	15280	15280	15280	367
3	20230911	190700	245044380	15280	15280	15280	15280	0
4	20230911	190600	245044380	15280	15280	15280	15280	0
5	20230911	190500	245044380	15280	15280	15280	15280	0
6	20230911	190400	245044380	15280	15280	15280	15280	0
7	20230911	190300	245044380	15280	15280	15280	15280	0
8	20230911	190200	245044380	15280	15280	15280	15280	0
9	20230911	190100	245044380	15280	15280	15280	15280	0
10	20230911	190000	245044380	15280	15280	15280	15280	0
11	20230911	185900	245044380	15280	15280	15280	15280	0
12	20230911	185800	245044380	15280	15280	15280	15280	0
13	20230911	185700	245044380	15280	15280	15280	15280	0
14	20230911	185600	245044380	15280	15280	15280	15280	0
15	20230911	185500	245044380	15280	15280	15280	15280	0
16	20230911	185400	245044380	15280	15280	15280	15280	0
17	20230911	185300	245044380	15280	15280	15280	15280	0
18	20230911	185200	245044380	15280	15280	15280	15280	0
19	20230911	185100	245044380	15280	15280	15280	15280	0
20	20230911	185000	245044380	15280	15280	15280	15280	0
21	20230911	184900	245044380	15280	15280	15280	15280	0
22	20230911	184800	245044380	15280	15280	15280	15280	0
23	20230911	184700	245044380	15280	15280	15280	15280	0
24	20230911	184600	245044380	15280	15280	15280	15280	0
25	20230911	184500	245044380	15280	15280	15280	15280	0
26	20230911	184400	245044380	15280	15280	15280	15280	0
27	20230911	184300	245044380	15280	15280	15280	15280	0
28	20230911	184200	245044380	15280	15280	15280	15280	0
29	20230911	184100	245044380	15280	15280	15280	15280	0
30	20230911	184000	245044380	15280	15280	15280	15280	0
31	20230911	183900	245044380	15280	15280	15280	15280	0
32	20230911	183800	245044380	15280	15280	15280	15280	367
33	20230911	183700	245044380	15280	15280	15280	15280	0
34	20230911	183600	245044380	15280	15280	15280	15280	0
35	20230911	183500	245044380	15280	15280	15280	15280	0
36	20230911	183400	245044380	15280	15280	15280	15280	0
37	20230911	183300	245044380	15280	15280	15280	15280	0
38	20230911	183200	245044380	15280	15280	15280	15280	0
39	20230911	183100	245044380	15280	15280	15280	15280	0
40	20230911	183000	245044380	15280	15280	15280	15280	0
41	20230911	182900	245044380	15280	15280	15280	15280	0
42	20230911	182800	245044380	15280	15280	15280	15280	0
43	20230911	182700	245044380	15280	15280	15280	15280	0
44	20230911	182600	245044380	15280	15280	15280	15280	0
45	20230911	182500	245044380	15280	15280	15280	15280	0
46	20230911	182400	245044380	15280	15280	15280	15280	0
47	20230911	182300	245044380	15280	15280	15280	15280	0
48	20230911	182200	245044380	15280	15280	15280	15280	0
49	20230911	182100	245044380	15280	15280	15280	15280	0
50	20230911	182000	245044380	15280	15280	15280	15280	0
51	20230911	181900	245044380	15280	15280	15280	15280	0
52	20230911	181800	245044380	15280	15280	15280	15280	0
53	20230911	181700	245044380	15280	15280	15280	15280	0
54	20230911	181600	245044380	15280	15280	15280	15280	0
55	20230911	181500	245044380	15280	15280	15280	15280	0
56	20230911	181400	245044380	15280	15280	15280	15280	0
57	20230911	181300	245044380	15280	15280	15280	15280	0
58	20230911	181200	245044380	15280	15280	15280	15280	0
59	20230911	181100	245044380	15280	15280	15280	15280	0
60	20230911	181000	245044380	15280	15280	15280	15280	0
61	20230911	180900	245044380	15280	15280	15280	15280	0
62	20230911	180800	245044380	15280	15280	15280	15280	367
63	20230911	180700	245044380	15280	15280	15280	15280	0
64	20230911	180600	245044380	15280	15280	15280	15280	0
65	20230911	180500	245044380	15280	15280	15280	15280	0
66	20230911	180400	245044380	15280	15280	15280	15280	0
67	20230911	180300	245044380	15280	15280	15280	15280	0
68	20230911	180200	245044380	15280	15280	15280	15280	0
69	20230911	180100	245044380	15280	15280	15280	15280	0
70	20230911	180000	245044380	15280	15280	15280	15280	0
71	20230911	175900	245044380	15280	15280	15280	15280	0
72	20230911	175800	245044380	15280	15280	15280	15280	0
73	20230911	175700	245044380	15280	15280	15280	15280	0
74	20230911	175600	245044380	15280	15280	15280	15280	0
75	20230911	175500	245044380	15280	15280	15280	15280	0
76	20230911	175400	245044380	15280	15280	15280	15280	0
77	20230911	175300	245044380	15280	15280	15280	15280	0
78	20230911	175200	245044380	15280	15280	15280	15280	0
79	20230911	175100	245044380	15280	15280	15280	15280	0
80	20230911	175000	245044380	15280	15280	15280	15280	0
81	20230911	174900	245044380	15280	15280	15280	15280	0
82	20230911	174800	245044380	15280	15280	15280	15280	0
83	20230911	174700	245044380	15280	15280	15280	15280	0
84	20230911	174600	245044380	15280	15280	15280	15280	0
85	20230911	174500	245044380	15280	15280	15280	15280	0
86	20230911	174400	245044380	15280	15280	15280	15280	0
87	20230911	174300	245044380	15280	15280	15280	15280	0
88	20230911	174200	245044380	15280	15280	15280	15280	0
89	20230911	174100	245044380	15280	15280	15280	15280	0
90	20230911	174000	245044380	15280	15280	15280	15280	0
91	20230911	173900	245044380	15280	15280	15280	15280	0
92	20230911	173800	245044380	15280	15280	15280	15280	367
93	20230911	173700	245044380	15280	15280	15280	15280	0
94	20230911	173600	245044380	15280	15280	15280	15280	0
95	20230911	173500	245044380	15280	15280	15280	15280	0
96	20230911	173400	245044380	15280	15280	15280	15280	0
97	20230911	173300	245044380	15280	15280	15280	15280	0
98	20230911	173200	245044380	15280	15280	15280	15280	0
99	20230911	173100	245044380	15280	15280	15280	15280	0
100	20230911	173000	245044380	15280	15280	15280	15280	0
101	20230911	172900	245044380	15280	15280	15280	15280	0
102	20230911	172800	245044380	15280	15280	15280	15280	0
103	20230911	172700	245044380	15280	15280	15280	15280	0
104	20230911	172600	245044380	15280	15280	15280	15280	0
105	20230911	172500	245044380	15280	15280	15280	15280	0
106	20230911	172400	245044380	15280	15280	15280	15280	0
107	20230911	172300	245044380	15280	15280	15280	15280	0
108	20230911	172200	245044380	15280	15280	15280	15280	0
109	20230911	172100	245044380	15280	15280	15280	15280	0
110	20230911	172000	245044380	15280	15280	15280	15280	0
111	20230911	171900	245044380	15280	15280	15280	15280	0
112	20230911	171800	245044380	15280	15280	15280	15280	0
113	20230911	171700	245044380	15280	15280	15280	15280	0
114	20230911	171600	245044380	15280	15280	15280	15280	0
115	20230911	171500	245044380	15280	15280	15280	15280	0
116	20230911	171400	245044380	15280	15280	15280	15280	0
117	20230911	171300	245044380	15280	15280	15280	15280	0
118	20230911	171200	245044380	15280	15280	15280	15280	0
119	20230911	171100	245044380	15280	15280	15280	15280	0
120	20230911	171000	245044380	15280	15280	15280	15280	0
121	20230911	170900	245044380	15280	15280	15280	15280	0
122	20230911	170800	245044380	15280	15280	15280	15280	367
123	20230911	170700	245044380	15280	15280	15280	15280	0
124	20230911	170600	245044380	15280	15280	15280	15280	0
125	20230911	170500	245044380	15280	15280	15280	15280	0
126	20230911	170400	245044380	15280	15280	15280	15280	0
127	20230911	170300	245044380	15280	15280	15280	15280	0
128	20230911	170200	245044380	15280	15280	15280	15280	0
129	20230911	170100	245044380	15280	15280	15280	15280	0
130	20230911	170000	245044380	15280	15280	15280	15280	0
131	20230911	165900	245044380	15280	15280	15280	15280	0
132	20230911	165800	245044380	15280	15280	15280	15280	0
133	20230911	165700	245044380	15280	15280	15280	15280	0
134	20230911	165600	245044380	15280	15280	15280	15280	0
135	20230911	165500	245044380	15280	15280	15280	15280	0
136	20230911	165400	245044380	15280	15280	15280	15280	0
137	20230911	165300	245044380	15280	15280	15280	15280	0
138	20230911	165200	245044380	15280	15280	15280	15280	0
139	20230911	165100	245044380	15280	15280	15280	15280	0
140	20230911	165000	245044380	15280	15280	15280	15280	0
141	20230911	164900	245044380	15280	15280	15280	15280	0
142	20230911	164800	245044380	15280	15280	15280	15280	0
143	20230911	164700	245044380	15280	15280	15280	15280	0
144	20230911	164600	245044380	15280	15280	15280	15280	0
145	20230911	164500	245044380	15280	15280	15280	15280	0
146	20230911	164400	245044380	15280	15280	15280	15280	0
147	20230911	164300	245044380	15280	15280	15280	15280	0
148	20230911	164200	245044380	15280	15280	15280	15280	0
149	20230911	164100	245044380	15280	15280	15280	15280	0
150	20230911	164000	245044380	15280	15280	15280	15280	0
151	20230911	163900	245044380	15280	15280	15280	15280	0
152	20230911	163800	245044380	15280	15280	15280	15280	367
153	20230911	163700	245044380	15280	15280	15280	15280	0
154	20230911	163600	245044380	15280	15280	15280	15280	0
155	20230911	163500	245044380	15280	15280	15280	15280	0
156	20230911	163400	245044380	15280	15280	15280	15280	0
157	20230911	163300	245044380	15280	15280	15280	15280	0
158	20230911	163200	245044380	15280	15280	15280	15280	0
159	20230911	163100	245044380	15280	15280	15280	15280	0
160	20230911	163000	245044380	15280	15280	15280	15280	0
161	20230911	162900	245044380	15280	15280	15280	15280	0
162	20230911	162800	245044380	15280	15280	15280	15280	0
163	20230911	162700	245044380	15280	15280	15280	15280	0
164	20230911	162600	245044380	15280	15280	15280	15280	0
165	20230911	162500	245044380	15280	15280	15280	15280	0
166	20230911	162400	245044380	15280	15280	15280	15280	0
167	20230911	162300	245044380	15280	15280	15280	15280	0
168	20230911	162200	245044380	15280	15280	15280	15280	0
169	20230911	162100	245044380	15280	15280	15280	15280	0
170	20230911	162000	245044380	15280	15280	15280	15280	0
171	20230911	161900	245044380	15280	15280	15280	15280	0
172	20230911	161800	245044380	15280	15280	15280	15280	0
173	20230911	161700	245044380	15280	15280	15280	15280	0
174	20230911	161600	245044380	15280	15280	15280	15280	0
175	20230911	161500	245044380	15280	15280	15280	15280	0
176	20230911	161400	245044380	15280	15280	15280	15280	0
177	20230911	161300	245044380	15280	15280	15280	15280	0
178	20230911	161200	245044380	15280	15280	15280	15280	0
179	20230911	161100	245044380	15280	15280	15280	15280	0
180	20230911	161000	245044380	15280	15280	15280	15280	0
181	20230911	160900	245044380	15280	15280	15280	15280	0
182	20230911	160800	245044380	15280	15280	15280	15280	367
183	20230911	160700	245044380	15280	15280	15280	15280	0
184	20230911	160600	245044380	15280	15280	15280	15280	0
185	20230911	160500	245044380	15280	15280	15280	15280	0
186	20230911	160400	245044380	15280	15280	15280	15280	0
187	20230911	160300	245044380	15280	15280	15280	15280	0
188	20230911	160200	245044380	15280	15280	15280	15280	0
189	20230911	160100	245044380	15280	15280	15280	15280	0
190	20230911	160000	245044380	15280	15280	15280	15280	0
191	20230911	155900	245044380	15280	15280	15280	15280	0
192	20230911	155800	245044380	15280	15280	15280	15280	0
193	20230911	155700	245044380	15280	15280	15280	15280	0
194	20230911	155600	245044380	15280	15280	15280	15280	0
195	20230911	155500	245044380	15280	15280	15280	15280	0
196	20230911	155400	245044380	15280	15280	15280	15280	0
197	20230911	155300	245044380	15280	15280	15280	15280	0
198	20230911	155200	245044380	15280	15280	15280	15280	0
199	20230911	155100	245044380	15280	15280	15280	15280	0
200	20230911	155000	245044380	15280	15280	15280	15280	0
201	20230911	154900	245044380	15280	15280	15280	15280	0
202	20230911	154800	245044380	15280	15280	15280	15280	0
203	20230911	154700	245044380	15280	15280	15280	15280	0
204	20230911	154600	245044380	15280	15280	15280	15280	0
205	20230911	154500	245044380	15280	15280	15280	15280	0
206	20230911	154400	245044380	15280	15280	15280	15280	0
207	20230911	154300	245044380	15280	15280	15280	15280	0
208	20230911	154200	245044380	15280	15280	15280	15280	0
209	20230911	154100	245044380	15280	15280	15280	15280	0
210	20230911	154000	245044380	15280	15280	15280	15280	0
211	20230911	153900	245044380	15280	15280	15280	15280	0
212	20230911	153800	245044380	15280	15280	15280	15280	367
213	20230911	153700	245044380	15280	15280	15280	15280	0
214	20230911	153600	245044380	15280	15280	15280	15280	0
215	20230911	153500	245044380	15280	15280	15280	15280	0
216	20230911	153400	245044380	15280	15280	15280	15280	0
217	20230911	153300	245044380	15280	15280	15280	15280	0
218	20230911	153200	245044380	15280	15280	15280	15280	0
219	20230911	153100	245044380	15280	15280	15280	15280	0
220	20230911	153000	245044380	15280	15280	15280	15280	367
221	20230911	152900	239436620	15330	15330	15330	15330	0
222	20230911	152800	239436620	15330	15330	15330	15330	0
223	20230911	152700	239436620	15330	15330	15330	15330	0
224	20230911	152600	239436620	15330	15330	15330	15330	0
225	20230911	152500	239436620	15330	15330	15330	15330	0
226	20230911	152400	239436620	15330	15330	15330	15330	0
227	20230911	152300	239436620	15330	15330	15330	15330	0
228	20230911	152200	239436620	15330	15330	15330	15330	0
229	20230911	152100	239436620	15330	15330	15330	15330	0
230	20230911	152000	239436620	15330	15330	15330	15330	0
231	20230911	151900	239436620	15330	15330	15330	15330	30
232	20230911	151800	238976720	15330	15280	15330	15270	166
233	20230911	151700	236440790	15330	15290	15330	15290	636
234	20230911	151600	226713490	15280	15280	15280	15280	0
235	20230911	151500	226713490	15280	15280	15280	15280	0
236	20230911	151400	226713490	15280	15280	15280	15280	4
237	20230911	151300	226652370	15290	15290	15290	15290	3
238	20230911	151200	226606500	15280	15280	15280	15280	0
239	20230911	151100	226606500	15280	15280	15280	15280	0
240	20230911	151000	226606500	15280	15290	15290	15280	106
241	20230911	150900	224986790	15290	15290	15290	15290	37
242	20230911	150800	224421060	15290	15290	15290	15290	0
243	20230911	150700	224421060	15290	15290	15290	15290	3
244	20230911	150600	224375190	15290	15290	15290	15290	0
245	20230911	150500	224375190	15290	15290	15290	15290	0
246	20230911	150400	224375190	15290	15290	15290	15290	0
247	20230911	150300	224375190	15290	15290	15290	15290	3
248	20230911	150200	224329320	15290	15290	15290	15290	3
249	20230911	150100	224283450	15270	15270	15270	15270	0
250	20230911	150000	224283450	15270	15270	15280	15270	34
251	20230911	145900	223764240	15270	15280	15280	15270	4
252	20230911	145800	223703130	15280	15280	15280	15280	10
253	20230911	145700	223550330	15280	15270	15280	15270	53
254	20230911	145600	222741010	15250	15290	15290	15250	52
255	20230911	145500	221946010	15290	15250	15290	15250	530
256	20230911	145400	213862310	15260	15260	15260	15260	18
257	20230911	145300	213587630	15260	15260	15260	15260	1
258	20230911	145200	213572370	15240	15240	15240	15240	103
259	20230911	145100	212002650	15260	15270	15270	15260	819
260	20230911	145000	199504540	15270	15270	15270	15270	1
261	20230911	144900	199489270	15270	15270	15270	15270	503
262	20230911	144800	191808460	15260	15260	15260	15260	0
263	20230911	144700	191808460	15260	15260	15260	15260	0
264	20230911	144600	191808460	15260	15260	15260	15260	0
265	20230911	144500	191808460	15260	15260	15260	15260	3
266	20230911	144400	191762680	15290	15290	15290	15290	227
267	20230911	144300	188291850	15300	15300	15300	15300	1
268	20230911	144200	188276550	15290	15280	15290	15280	3
269	20230911	144100	188230690	15280	15260	15280	15260	59
270	20230911	144000	187330230	15260	15260	15260	15260	2
271	20230911	143900	187299710	15250	15250	15250	15250	2
272	20230911	143800	187269210	15260	15240	15260	15230	292
273	20230911	143700	182815430	15240	15240	15240	15240	0
274	20230911	143600	182815430	15240	15240	15240	15240	0
275	20230911	143500	182815430	15240	15240	15240	15240	2
276	20230911	143400	182784950	15230	15240	15240	15230	5
277	20230911	143300	182708780	15240	15240	15240	15240	335
278	20230911	143200	177603380	15230	15230	15230	15230	0
279	20230911	143100	177603380	15230	15220	15230	15220	129
280	20230911	143000	175638740	15220	15220	15220	15220	15
281	20230911	142900	175410440	15220	15230	15230	15220	70
282	20230911	142800	174344380	15230	15230	15230	15230	104
283	20230911	142700	172760460	15240	15230	15240	15230	93
284	20230911	142600	171343270	15230	15230	15230	15230	23
285	20230911	142500	170992980	15230	15230	15230	15230	53
286	20230911	142400	170185790	15230	15230	15230	15230	10
287	20230911	142300	170033490	15230	15230	15230	15230	25
288	20230911	142200	169652740	15230	15230	15230	15230	15
289	20230911	142100	169424290	15240	15230	15240	15230	13
290	20230911	142000	169226270	15230	15230	15230	15230	31
291	20230911	141900	168754140	15230	15230	15230	15230	14
292	20230911	141800	168540920	15240	15230	15240	15230	170
293	20230911	141700	165950250	15220	15240	15240	15220	20
294	20230911	141600	165645730	15230	15240	15240	15230	239
295	20230911	141500	162003500	15230	15240	15240	15230	12
296	20230911	141400	161820720	15230	15240	15240	15230	24
297	20230911	141300	161455180	15230	15240	15240	15230	166
298	20230911	141200	158925980	15230	15220	15230	15220	989
299	20230911	141100	143863660	15220	15220	15220	15220	19
300	20230911	141000	143574480	15220	15230	15230	15220	501
301	20230911	140900	135949220	15220	15230	15230	15220	23
302	20230911	140800	135599140	15230	15240	15240	15230	11
303	20230911	140700	135431600	15230	15240	15240	15230	14
304	20230911	140600	135218360	15230	15230	15250	15230	47
305	20230911	140500	134502450	15230	15230	15230	15220	404
306	20230911	140400	128349620	15220	15220	15230	15220	17
307	20230911	140300	128090860	15230	15240	15250	15230	64
308	20230911	140200	127116110	15230	15230	15230	15230	4
309	20230911	140100	127055190	15230	15230	15230	15230	11
310	20230911	140000	126887660	15230	15230	15230	15230	16
311	20230911	135900	126643980	15230	15230	15230	15230	1
312	20230911	135800	126628750	15230	15230	15230	15230	26
313	20230911	135700	126232770	15230	15220	15230	15220	25
314	20230911	135600	125852180	15220	15230	15230	15220	4
315	20230911	135500	125791280	15220	15240	15240	15220	7
316	20230911	135400	125684700	15230	15230	15230	15230	20
317	20230911	135300	125380100	15230	15230	15230	15230	4
318	20230911	135200	125319180	15230	15240	15240	15230	10
319	20230911	135100	125166860	15260	15240	15260	15230	85
320	20230911	135000	123870290	15230	15230	15230	15220	12
321	20230911	134900	123687560	15220	15220	15230	15220	10
322	20230911	134800	123535330	15230	15220	15230	15220	19
323	20230911	134700	123246130	15220	15220	15220	15220	39
324	20230911	134600	122652550	15220	15230	15230	15220	15
325	20230911	134500	122424110	15230	15220	15230	15220	26
326	20230911	134400	122028280	15230	15220	15230	15220	14
327	20230911	134300	121815100	15220	15230	15230	15220	7
328	20230911	134200	121708550	15230	15230	15230	15220	27
329	20230911	134100	121297410	15220	15220	15220	15220	3
330	20230911	134000	121251750	15220	15220	15220	15220	10
331	20230911	133900	121099550	15230	15240	15240	15220	12
332	20230911	133800	120916820	15230	15230	15240	15230	110
333	20230911	133700	119241370	15230	15240	15240	15230	12
334	20230911	133600	119058540	15240	15230	15240	15230	18
335	20230911	133500	118784270	15240	15230	15240	15230	2
336	20230911	133400	118753800	15230	15230	15240	15230	25
337	20230911	133300	118372960	15230	15230	15230	15230	20
338	20230911	133200	118068360	15240	15240	15240	15240	0
339	20230911	133100	118068360	15240	15230	15240	15230	2
340	20230911	133000	118037890	15220	15210	15220	15210	23
341	20230911	132900	117688010	15210	15210	15210	15210	4
342	20230911	132800	117627170	15210	15210	15210	15210	22
343	20230911	132700	117292550	15220	15210	15220	15210	10
344	20230911	132600	117140400	15210	15210	15210	15210	0
345	20230911	132500	117140400	15210	15210	15220	15210	21
346	20230911	132400	116820870	15220	15220	15220	15210	16
347	20230911	132300	116577400	15230	15220	15230	15220	5
348	20230911	132200	116501260	15220	15230	15230	15220	11
349	20230911	132100	116333790	15230	15220	15230	15220	11
350	20230911	132000	116166360	15220	15220	15220	15220	23
351	20230911	131900	115816300	15210	15210	15210	15210	18
352	20230911	131800	115542520	15210	15210	15210	15210	9
353	20230911	131700	115405630	15210	15210	15210	15210	11
354	20230911	131600	115238320	15210	15210	15220	15210	7
355	20230911	131500	115131840	15220	15210	15220	15210	10
356	20230911	131400	114979720	15210	15210	15210	15210	11
357	20230911	131300	114812410	15210	15210	15210	15210	25
358	20230911	131200	114432160	15210	15210	15210	15210	5
359	20230911	131100	114356110	15210	15210	15210	15210	13
360	20230911	131000	114158380	15210	15210	15210	15210	18
361	20230911	130900	113884600	15210	15210	15210	15210	8
362	20230911	130800	113762920	15210	15210	15210	15210	11
363	20230911	130700	113595610	15210	15220	15220	15210	10
364	20230911	130600	113443490	15220	15220	15220	15220	7
365	20230911	130500	113336950	15220	15220	15220	15220	11
366	20230911	130400	113169530	15220	15220	15220	15220	31
367	20230911	130300	112697710	15220	15220	15220	15220	8
368	20230911	130200	112575950	15220	15220	15220	15220	12
369	20230911	130100	112393310	15220	15220	15220	15220	17
370	20230911	130000	112134570	15220	15230	15230	15220	6
371	20230911	125900	112043240	15230	15230	15230	15230	10
372	20230911	125800	111890940	15230	15230	15230	15230	7
373	20230911	125700	111784330	15230	15230	15230	15230	6
374	20230911	125600	111692950	15220	15220	15330	15220	33
375	20230911	125500	111190040	15240	15240	15240	15240	2
376	20230911	125400	111159560	15220	15220	15220	15220	6
377	20230911	125300	111068240	15230	15230	15230	15230	19
378	20230911	125200	110778870	15230	15230	15230	15230	15
379	20230911	125100	110550420	15230	15230	15230	15230	8
380	20230911	125000	110428580	15230	15230	15230	15230	18
381	20230911	124900	110154440	15230	15220	15230	15220	21
382	20230911	124800	109834620	15220	15240	15240	15220	7
383	20230911	124700	109728060	15240	15230	15240	15230	17
384	20230911	124600	109469030	15230	15220	15230	15220	30
385	20230911	124500	109012310	15220	15220	15220	15220	7
386	20230911	124400	108905770	15220	15220	15220	15220	58
387	20230911	124300	108023010	15220	15230	15230	15220	5
388	20230911	124200	107946900	15230	15230	15230	15220	17
389	20230911	124100	107688070	15230	15230	15230	15230	11
390	20230911	124000	107520540	15230	15220	15230	15220	24
391	20230911	123900	107155150	15220	15230	15230	15220	7
392	20230911	123800	107048590	15230	15230	15230	15230	21
393	20230911	123700	106728760	15230	15230	15230	15230	24
394	20230911	123600	106363240	15230	15230	15230	15230	7
395	20230911	123500	106256630	15230	15230	15230	15230	22
396	20230911	123400	105921570	15230	15240	15240	15230	5
397	20230911	123300	105845410	15230	15240	15250	15230	8
398	20230911	123200	105723520	15230	15240	15240	15230	18
399	20230911	123100	105449330	15240	15250	15250	15240	13
400	20230911	123000	105251100	15240	15240	15240	15240	10
401	20230911	122900	105098700	15230	15240	15240	15230	22
402	20230911	122800	104763610	15240	15230	15240	15230	14
403	20230911	122700	104550380	15230	15240	15240	15230	20
404	20230911	122600	104245650	15230	15240	15240	15230	11
405	20230911	122500	104078030	15240	15240	15240	15240	0
406	20230911	122400	104078030	15240	15230	15240	15230	13
407	20230911	122300	103879950	15230	15230	15230	15230	33
408	20230911	122200	103377360	15230	15230	15230	15230	11
409	20230911	122100	103209830	15230	15230	15240	15230	10
410	20230911	122000	103057510	15230	15230	15230	15230	26
411	20230911	121900	102661530	15230	15230	15230	15230	0
412	20230911	121800	102661530	15230	15230	15230	15230	20
413	20230911	121700	102356930	15240	15260	15260	15240	7
414	20230911	121600	102250210	15240	15240	15240	15240	0
415	20230911	121500	102250210	15240	15230	15240	15220	31
416	20230911	121400	101778330	15230	15240	15240	15230	20
417	20230911	121300	101473710	15220	15230	15230	15220	6
418	20230911	121200	101382360	15230	15240	15240	15220	16
419	20230911	121100	101138740	15240	15240	15240	15220	21
420	20230911	121000	100818920	15240	15240	15240	15240	1
421	20230911	120900	100803680	15240	15240	15250	15240	29
422	20230911	120800	100361650	15240	15240	15240	15240	30
423	20230911	120700	99904450	15240	15240	15240	15240	2
424	20230911	120600	99873970	15240	15250	15250	15240	17
425	20230911	120500	99614770	15250	15250	15250	15250	20
426	20230911	120400	99309770	15250	15250	15250	15250	0
427	20230911	120300	99309770	15250	15250	15250	15250	7
428	20230911	120200	99203020	15300	15250	15300	15250	13
429	20230911	120100	99004520	15250	15250	15250	15250	6
430	20230911	120000	98913020	15240	15220	15240	15220	167
431	20230911	115900	96368000	15220	15210	15220	15210	22
432	20230911	115800	96033340	15230	15220	15230	15220	6
433	20230911	115700	95941970	15210	15220	15230	15210	20
434	20230911	115600	95637640	15220	15210	15220	15210	28
435	20230911	115500	95211640	15210	15210	15210	15210	6
436	20230911	115400	95120380	15210	15210	15220	15210	11
437	20230911	115300	94953050	15210	15210	15210	15210	18
438	20230911	115200	94679270	15210	15210	15210	15210	8
439	20230911	115100	94557590	15210	15210	15210	15210	16
440	20230911	115000	94314230	15210	15210	15210	15210	19
441	20230911	114900	94025240	15210	15210	15210	15210	8
442	20230911	114800	93903560	15210	15210	15210	15210	16
443	20230911	114700	93660200	15210	15210	15210	15210	19
444	20230911	114600	93371210	15210	15220	15220	15210	7
445	20230911	114500	93264700	15220	15220	15220	15220	14
446	20230911	114400	93051620	15210	15220	15220	15210	21
447	20230911	114300	92732120	15220	15220	15220	15220	8
448	20230911	114200	92610360	15220	15210	15220	15210	16
449	20230911	114100	92366970	15210	15200	15210	15200	21
450	20230911	114000	92047750	15200	15200	15200	15200	10
451	20230911	113900	91895750	15200	15190	15200	15190	15
452	20230911	113800	91667880	15190	15210	15210	15190	32
453	20230911	113700	91181400	15200	15200	15200	15200	18
454	20230911	113600	90907800	15200	15200	15200	15200	17
455	20230911	113500	90649400	15200	15210	15210	15200	13
456	20230911	113400	90451680	15220	15210	15220	15210	14
457	20230911	113300	90238660	15210	15210	15220	15210	10
458	20230911	113200	90086520	15210	15210	15220	15210	181
459	20230911	113100	87333480	15210	15210	15210	15210	8
460	20230911	113000	87211800	15210	15210	15210	15210	25
461	20230911	112900	86831550	15210	15210	15220	15210	20
462	20230911	112800	86527340	15210	15210	15210	15210	7
463	20230911	112700	86420870	15210	15200	15210	15200	15
464	20230911	112600	86192850	15200	15200	15200	15200	22
465	20230911	112500	85858450	15200	15200	15200	15200	7
466	20230911	112400	85752050	15200	15200	15210	15200	8
467	20230911	112300	85630440	15190	15180	15200	15180	24
468	20230911	112200	85266060	15180	15180	15180	15180	10
469	20230911	112100	85114260	15170	15170	15170	15170	16
470	20230911	112000	84871540	15170	15170	15170	15170	19
471	20230911	111900	84583310	15170	15170	15170	15170	8
472	20230911	111800	84461950	15170	15170	15170	15170	16
473	20230911	111700	84219230	15170	15170	15170	15170	9
474	20230911	111600	84082700	15180	15180	15180	15180	5
475	20230911	111500	84006800	15180	15160	15180	15160	82
476	20230911	111400	82763060	15160	15160	15160	15160	9
477	20230911	111300	82626620	15160	15160	15160	15160	15
478	20230911	111200	82399220	15160	15160	15170	15160	32
479	20230911	111100	81913970	15160	15160	15160	15160	9
480	20230911	111000	81777530	15170	15170	15180	15170	88
481	20230911	110900	80442550	15170	15170	15170	15170	121
482	20230911	110800	78606980	15170	15200	15200	15170	73
483	20230911	110700	77498120	15200	15200	15200	15200	25
484	20230911	110600	77118120	15200	15200	15200	15200	16
485	20230911	110500	76874920	15200	15210	15210	15200	29
486	20230911	110400	76434020	15210	15210	15220	15210	27
487	20230911	110300	76023250	15210	15210	15210	15210	16
488	20230911	110200	75779890	15210	15220	15220	15210	198
489	20230911	110100	72766400	15220	15220	15220	15220	9
490	20230911	110000	72629420	15240	15240	15240	15240	73
491	20230911	105900	71516900	15240	15240	15240	15240	12
492	20230911	105800	71334020	15240	15240	15240	15240	17
493	20230911	105700	71074940	15240	15240	15240	15240	38
494	20230911	105600	70495820	15240	15240	15240	15240	9
495	20230911	105500	70358660	15240	15240	15240	15240	20
496	20230911	105400	70053860	15240	15240	15240	15240	18
497	20230911	105300	69779540	15240	15240	15240	15240	22
498	20230911	105200	69444260	15240	15240	15240	15240	18
499	20230911	105100	69169940	15240	15240	15240	15240	4
500	20230911	105000	69108980	15290	15200	15290	15200	56
501	20230911	104900	68254270	15190	15190	15190	15190	17
502	20230911	104800	67996040	15190	15190	15190	15190	21
503	20230911	104700	67677050	15190	15190	15190	15190	4
504	20230911	104600	67616290	15190	15190	15190	15190	18
505	20230911	104500	67342870	15190	15200	15200	15190	9
506	20230911	104400	67206110	15320	15290	15340	15190	29
507	20230911	104300	66762020	15300	15170	15300	15170	28
508	20230911	104200	66334870	15310	15160	15310	15160	138
509	20230911	104100	64230810	15160	15160	15170	15160	5
510	20230911	104000	64155000	15160	15150	15160	15140	17
511	20230911	103900	63897350	15150	15100	15150	15100	32
512	20230911	103800	63413920	15100	15100	15100	15100	4
513	20230911	103700	63353520	15100	15100	15100	15100	19
514	20230911	103600	63066620	15100	15110	15110	15100	9
515	20230911	103500	62930700	15110	15100	15110	15100	10
516	20230911	103400	62779650	15100	15110	15110	15100	19
517	20230911	103300	62492570	15110	15110	15110	15110	16
518	20230911	103200	62250810	15110	15110	15110	15110	6
519	20230911	103100	62160150	15120	15120	15130	15120	21
520	20230911	103000	61842620	15120	15130	15130	15120	14
521	20230911	102900	61630860	15130	15130	15130	15130	3
522	20230911	102800	61585470	15130	15130	15130	15130	21
523	20230911	102700	61267740	15140	15130	15140	15120	19
524	20230911	102600	60980300	15130	15130	15130	15130	1
525	20230911	102500	60965170	15130	15100	15130	15100	28
526	20230911	102400	60542040	15100	15110	15110	15100	23
527	20230911	102300	60194600	15110	15110	15110	15110	3
528	20230911	102200	60149270	15110	15110	15110	15110	23
529	20230911	102100	59801740	15110	15110	15110	15110	21
530	20230911	102000	59484430	15110	15120	15120	15110	11
531	20230911	101900	59318120	15110	15130	15130	15110	10
532	20230911	101800	59167000	15180	15110	15180	15110	10
533	20230911	101700	59015640	15130	15200	15200	15130	10
534	20230911	101600	58863850	15200	15110	15200	15100	48
535	20230911	101500	58138140	15110	15120	15120	15110	14
536	20230911	101400	57926520	15120	15120	15120	15120	7
537	20230911	101300	57820680	15120	15140	15140	15120	10
538	20230911	101200	57669440	15140	15120	15140	15110	19
539	20230911	101100	57382150	15120	15120	15120	15120	3
540	20230911	101000	57336790	15120	15140	15200	15120	60
541	20230911	100900	56425490	15120	15110	15120	15110	22
542	20230911	100800	56093010	15100	15100	15110	15100	12
543	20230911	100700	55911800	15100	15100	15100	15100	35
544	20230911	100600	55383300	15100	15110	15110	15100	11
545	20230911	100500	55217130	15110	15110	15110	15110	11
546	20230911	100400	55050920	15110	15120	15120	15110	16
547	20230911	100300	54809120	15120	15120	15120	15120	10
548	20230911	100200	54657920	15120	15120	15120	15120	0
549	20230911	100100	54657920	15120	15130	15170	15120	67
550	20230911	100000	53642180	15120	15110	15120	15110	17
551	20230911	095900	53385290	15100	15100	15100	15100	24
552	20230911	095800	53022890	15100	15100	15100	15100	13
553	20230911	095700	52826590	15100	15090	15100	15090	8
554	20230911	095600	52705860	15090	15080	15090	15080	25
555	20230911	095500	52328640	15080	15080	15080	15080	12
556	20230911	095400	52147680	15090	15090	15090	15090	56
557	20230911	095300	51302640	15100	15090	15100	15090	5
558	20230911	095200	51227180	15090	15090	15090	15090	23
559	20230911	095100	50880110	15090	15080	15090	15080	8
560	20230911	095000	50759460	15080	15080	15080	15080	13
561	20230911	094900	50563420	15080	15080	15080	15080	20
562	20230911	094800	50261820	15080	15080	15080	15080	10
563	20230911	094700	50111020	15080	15070	15080	15070	15
564	20230911	094600	49884830	15070	15060	15070	15050	43
565	20230911	094500	49237220	15050	15050	15050	15050	10
566	20230911	094400	49086720	15050	15050	15050	15050	27
567	20230911	094300	48680370	15050	15050	15050	15050	6
568	20230911	094200	48590070	15050	15040	15050	15040	8
569	20230911	094100	48469740	15040	15040	15050	15040	21
570	20230911	094000	48153890	15040	15070	15070	15030	1269
571	20230911	093900	29048650	15080	15070	15080	15070	7
572	20230911	093800	28943150	15070	15090	15090	15070	509
573	20230911	093700	21269020	15100	15090	15100	15090	30
574	20230911	093600	20816210	15090	15090	15090	15090	7
575	20230911	093500	20710580	15090	15090	15090	15090	17
576	20230911	093400	20454050	15090	15090	15090	15090	8
577	20230911	093300	20333330	15090	15100	15100	15090	212
578	20230911	093200	17132840	15110	15100	15110	15100	10
579	20230911	093100	16981820	15100	15100	15110	15100	21
580	20230911	093000	16664670	15100	15110	15110	15100	10
581	20230911	092900	16513660	15110	15100	15110	15100	9
582	20230911	092800	16377730	15100	15130	15130	15100	52
583	20230911	092700	15591030	15130	15150	15150	15130	133
584	20230911	092600	13576300	15150	15150	15150	15150	7
585	20230911	092500	13470250	15150	15150	15150	15150	8
586	20230911	092400	13349050	15150	15150	15150	15150	8
587	20230911	092300	13227850	15150	15150	15150	15150	8
588	20230911	092200	13106650	15150	15150	15150	15150	0
589	20230911	092100	13106650	15150	15150	15150	15150	5
590	20230911	092000	13030900	15150	15150	15150	15150	5
591	20230911	091900	12955150	15150	15150	15150	15150	7
592	20230911	091800	12849100	15150	15150	15150	15150	6
593	20230911	091700	12758200	15150	15170	15170	15150	138
594	20230911	091600	10664840	15170	15170	15170	15170	8
595	20230911	091500	10543480	15190	15190	15190	15190	100
596	20230911	091400	9024480	15190	15190	15190	15190	20
597	20230911	091300	8720680	15190	15190	15190	15190	0
598	20230911	091200	8720680	15190	15190	15190	15190	3
599	20230911	091100	8675110	15190	15190	15190	15190	0
600	20230911	091000	8675110	15190	15190	15190	15190	0
601	20230911	090900	8675110	15190	15190	15190	15190	5
602	20230911	090800	8599160	15190	15190	15190	15190	8
603	20230911	090700	8477640	15190	15190	15190	15190	50
604	20230911	090600	7718140	15190	15250	15250	15190	45
605	20230911	090500	7032190	15250	15260	15260	15250	218
606	20230911	090400	3707510	15190	15190	15190	15190	0
607	20230911	090300	3707510	15190	15190	15190	15190	5
608	20230911	090200	3631560	15190	15190	15190	15190	5
609	20230911	090100	3555610	15190	15190	15190	15190	3
610	20230911	090000	3510040	15190	15400	15400	15190	228