KissMeData/060720/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192400	1574536680	15080	15080	15080	15080	2221
3	20230919	192300	1574536680	15080	15080	15080	15080	0
4	20230919	192200	1574536680	15080	15080	15080	15080	0
5	20230919	192100	1574536680	15080	15080	15080	15080	0
6	20230919	192000	1574536680	15080	15080	15080	15080	0
7	20230919	191900	1574536680	15080	15080	15080	15080	0
8	20230919	191800	1574536680	15080	15080	15080	15080	0
9	20230919	191700	1574536680	15080	15080	15080	15080	0
10	20230919	191600	1574536680	15080	15080	15080	15080	0
11	20230919	191500	1574536680	15080	15080	15080	15080	0
12	20230919	191400	1574536680	15080	15080	15080	15080	0
13	20230919	191300	1574536680	15080	15080	15080	15080	0
14	20230919	191200	1574536680	15080	15080	15080	15080	0
15	20230919	191100	1574536680	15080	15080	15080	15080	0
16	20230919	191000	1574536680	15080	15080	15080	15080	0
17	20230919	190900	1574536680	15080	15080	15080	15080	0
18	20230919	190800	1574536680	15080	15080	15080	15080	0
19	20230919	190700	1574536680	15080	15080	15080	15080	0
20	20230919	190600	1574536680	15080	15080	15080	15080	0
21	20230919	190500	1574536680	15080	15080	15080	15080	0
22	20230919	190400	1574536680	15080	15080	15080	15080	0
23	20230919	190300	1574536680	15080	15080	15080	15080	0
24	20230919	190200	1574536680	15080	15080	15080	15080	0
25	20230919	190100	1574536680	15080	15080	15080	15080	0
26	20230919	190000	1574536680	15080	15080	15080	15080	0
27	20230919	185900	1574536680	15080	15080	15080	15080	0
28	20230919	185800	1574536680	15080	15080	15080	15080	0
29	20230919	185700	1574536680	15080	15080	15080	15080	0
30	20230919	185600	1574536680	15080	15080	15080	15080	0
31	20230919	185500	1574536680	15080	15080	15080	15080	0
32	20230919	185400	1574536680	15080	15080	15080	15080	2221
33	20230919	185300	1574536680	15080	15080	15080	15080	0
34	20230919	185200	1574536680	15080	15080	15080	15080	0
35	20230919	185100	1574536680	15080	15080	15080	15080	0
36	20230919	185000	1574536680	15080	15080	15080	15080	0
37	20230919	184900	1574536680	15080	15080	15080	15080	0
38	20230919	184800	1574536680	15080	15080	15080	15080	0
39	20230919	184700	1574536680	15080	15080	15080	15080	0
40	20230919	184600	1574536680	15080	15080	15080	15080	0
41	20230919	184500	1574536680	15080	15080	15080	15080	0
42	20230919	184400	1574536680	15080	15080	15080	15080	0
43	20230919	184300	1574536680	15080	15080	15080	15080	0
44	20230919	184200	1574536680	15080	15080	15080	15080	0
45	20230919	184100	1574536680	15080	15080	15080	15080	0
46	20230919	184000	1574536680	15080	15080	15080	15080	0
47	20230919	183900	1574536680	15080	15080	15080	15080	0
48	20230919	183800	1574536680	15080	15080	15080	15080	0
49	20230919	183700	1574536680	15080	15080	15080	15080	0
50	20230919	183600	1574536680	15080	15080	15080	15080	0
51	20230919	183500	1574536680	15080	15080	15080	15080	0
52	20230919	183400	1574536680	15080	15080	15080	15080	0
53	20230919	183300	1574536680	15080	15080	15080	15080	0
54	20230919	183200	1574536680	15080	15080	15080	15080	0
55	20230919	183100	1574536680	15080	15080	15080	15080	0
56	20230919	183000	1574536680	15080	15080	15080	15080	0
57	20230919	182900	1574536680	15080	15080	15080	15080	0
58	20230919	182800	1574536680	15080	15080	15080	15080	0
59	20230919	182700	1574536680	15080	15080	15080	15080	0
60	20230919	182600	1574536680	15080	15080	15080	15080	0
61	20230919	182500	1574536680	15080	15080	15080	15080	0
62	20230919	182400	1574536680	15080	15080	15080	15080	2221
63	20230919	182300	1574536680	15080	15080	15080	15080	0
64	20230919	182200	1574536680	15080	15080	15080	15080	0
65	20230919	182100	1574536680	15080	15080	15080	15080	0
66	20230919	182000	1574536680	15080	15080	15080	15080	0
67	20230919	181900	1574536680	15080	15080	15080	15080	0
68	20230919	181800	1574536680	15080	15080	15080	15080	0
69	20230919	181700	1574536680	15080	15080	15080	15080	0
70	20230919	181600	1574536680	15080	15080	15080	15080	0
71	20230919	181500	1574536680	15080	15080	15080	15080	0
72	20230919	181400	1574536680	15080	15080	15080	15080	0
73	20230919	181300	1574536680	15080	15080	15080	15080	0
74	20230919	181200	1574536680	15080	15080	15080	15080	0
75	20230919	181100	1574536680	15080	15080	15080	15080	0
76	20230919	181000	1574536680	15080	15080	15080	15080	0
77	20230919	180900	1574536680	15080	15080	15080	15080	0
78	20230919	180800	1574536680	15080	15080	15080	15080	0
79	20230919	180700	1574536680	15080	15080	15080	15080	0
80	20230919	180600	1574536680	15080	15080	15080	15080	0
81	20230919	180500	1574536680	15080	15080	15080	15080	0
82	20230919	180400	1574536680	15080	15080	15080	15080	0
83	20230919	180300	1574536680	15080	15080	15080	15080	0
84	20230919	180200	1574536680	15080	15080	15080	15080	0
85	20230919	180100	1574536680	15080	15080	15080	15080	0
86	20230919	180000	1574536680	15080	15080	15080	15080	0
87	20230919	175900	1574536680	15080	15080	15080	15080	0
88	20230919	175800	1574536680	15080	15080	15080	15080	0
89	20230919	175700	1574536680	15080	15080	15080	15080	0
90	20230919	175600	1574536680	15080	15080	15080	15080	0
91	20230919	175500	1574536680	15080	15080	15080	15080	0
92	20230919	175400	1574536680	15080	15080	15080	15080	2221
93	20230919	175300	1574536680	15080	15080	15080	15080	0
94	20230919	175200	1574536680	15080	15080	15080	15080	0
95	20230919	175100	1574536680	15080	15080	15080	15080	0
96	20230919	175000	1574536680	15080	15080	15080	15080	0
97	20230919	174900	1574536680	15080	15080	15080	15080	0
98	20230919	174800	1574536680	15080	15080	15080	15080	0
99	20230919	174700	1574536680	15080	15080	15080	15080	0
100	20230919	174600	1574536680	15080	15080	15080	15080	0
101	20230919	174500	1574536680	15080	15080	15080	15080	0
102	20230919	174400	1574536680	15080	15080	15080	15080	0
103	20230919	174300	1574536680	15080	15080	15080	15080	0
104	20230919	174200	1574536680	15080	15080	15080	15080	0
105	20230919	174100	1574536680	15080	15080	15080	15080	0
106	20230919	174000	1574536680	15080	15080	15080	15080	0
107	20230919	173900	1574536680	15080	15080	15080	15080	0
108	20230919	173800	1574536680	15080	15080	15080	15080	0
109	20230919	173700	1574536680	15080	15080	15080	15080	0
110	20230919	173600	1574536680	15080	15080	15080	15080	0
111	20230919	173500	1574536680	15080	15080	15080	15080	0
112	20230919	173400	1574536680	15080	15080	15080	15080	0
113	20230919	173300	1574536680	15080	15080	15080	15080	0
114	20230919	173200	1574536680	15080	15080	15080	15080	0
115	20230919	173100	1574536680	15080	15080	15080	15080	0
116	20230919	173000	1574536680	15080	15080	15080	15080	0
117	20230919	172900	1574536680	15080	15080	15080	15080	0
118	20230919	172800	1574536680	15080	15080	15080	15080	0
119	20230919	172700	1574536680	15080	15080	15080	15080	0
120	20230919	172600	1574536680	15080	15080	15080	15080	0
121	20230919	172500	1574536680	15080	15080	15080	15080	0
122	20230919	172400	1574536680	15080	15080	15080	15080	2221
123	20230919	172300	1574536680	15080	15080	15080	15080	0
124	20230919	172200	1574536680	15080	15080	15080	15080	0
125	20230919	172100	1574536680	15080	15080	15080	15080	0
126	20230919	172000	1574536680	15080	15080	15080	15080	0
127	20230919	171900	1574536680	15080	15080	15080	15080	0
128	20230919	171800	1574536680	15080	15080	15080	15080	0
129	20230919	171700	1574536680	15080	15080	15080	15080	0
130	20230919	171600	1574536680	15080	15080	15080	15080	0
131	20230919	171500	1574536680	15080	15080	15080	15080	0
132	20230919	171400	1574536680	15080	15080	15080	15080	0
133	20230919	171300	1574536680	15080	15080	15080	15080	0
134	20230919	171200	1574536680	15080	15080	15080	15080	0
135	20230919	171100	1574536680	15080	15080	15080	15080	0
136	20230919	171000	1574536680	15080	15080	15080	15080	0
137	20230919	170900	1574536680	15080	15080	15080	15080	0
138	20230919	170800	1574536680	15080	15080	15080	15080	0
139	20230919	170700	1574536680	15080	15080	15080	15080	0
140	20230919	170600	1574536680	15080	15080	15080	15080	0
141	20230919	170500	1574536680	15080	15080	15080	15080	0
142	20230919	170400	1574536680	15080	15080	15080	15080	0
143	20230919	170300	1574536680	15080	15080	15080	15080	0
144	20230919	170200	1574536680	15080	15080	15080	15080	0
145	20230919	170100	1574536680	15080	15080	15080	15080	0
146	20230919	170000	1574536680	15080	15080	15080	15080	0
147	20230919	165900	1574536680	15080	15080	15080	15080	0
148	20230919	165800	1574536680	15080	15080	15080	15080	0
149	20230919	165700	1574536680	15080	15080	15080	15080	0
150	20230919	165600	1574536680	15080	15080	15080	15080	0
151	20230919	165500	1574536680	15080	15080	15080	15080	0
152	20230919	165400	1574536680	15080	15080	15080	15080	2221
153	20230919	165300	1574536680	15080	15080	15080	15080	0
154	20230919	165200	1574536680	15080	15080	15080	15080	0
155	20230919	165100	1574536680	15080	15080	15080	15080	0
156	20230919	165000	1574536680	15080	15080	15080	15080	0
157	20230919	164900	1574536680	15080	15080	15080	15080	0
158	20230919	164800	1574536680	15080	15080	15080	15080	0
159	20230919	164700	1574536680	15080	15080	15080	15080	0
160	20230919	164600	1574536680	15080	15080	15080	15080	0
161	20230919	164500	1574536680	15080	15080	15080	15080	0
162	20230919	164400	1574536680	15080	15080	15080	15080	0
163	20230919	164300	1574536680	15080	15080	15080	15080	0
164	20230919	164200	1574536680	15080	15080	15080	15080	0
165	20230919	164100	1574536680	15080	15080	15080	15080	0
166	20230919	164000	1574536680	15080	15080	15080	15080	0
167	20230919	163900	1574536680	15080	15080	15080	15080	0
168	20230919	163800	1574536680	15080	15080	15080	15080	0
169	20230919	163700	1574536680	15080	15080	15080	15080	0
170	20230919	163600	1574536680	15080	15080	15080	15080	0
171	20230919	163500	1574536680	15080	15080	15080	15080	0
172	20230919	163400	1574536680	15080	15080	15080	15080	0
173	20230919	163300	1574536680	15080	15080	15080	15080	0
174	20230919	163200	1574536680	15080	15080	15080	15080	0
175	20230919	163100	1574536680	15080	15080	15080	15080	0
176	20230919	163000	1574536680	15080	15080	15080	15080	0
177	20230919	162900	1574536680	15080	15080	15080	15080	0
178	20230919	162800	1574536680	15080	15080	15080	15080	0
179	20230919	162700	1574536680	15080	15080	15080	15080	0
180	20230919	162600	1574536680	15080	15080	15080	15080	0
181	20230919	162500	1574536680	15080	15080	15080	15080	0
182	20230919	162400	1574536680	15080	15080	15080	15080	2221
183	20230919	162300	1574536680	15080	15080	15080	15080	0
184	20230919	162200	1574536680	15080	15080	15080	15080	0
185	20230919	162100	1574536680	15080	15080	15080	15080	0
186	20230919	162000	1574536680	15080	15080	15080	15080	0
187	20230919	161900	1574536680	15080	15080	15080	15080	0
188	20230919	161800	1574536680	15080	15080	15080	15080	0
189	20230919	161700	1574536680	15080	15080	15080	15080	0
190	20230919	161600	1574536680	15080	15080	15080	15080	0
191	20230919	161500	1574536680	15080	15080	15080	15080	0
192	20230919	161400	1574536680	15080	15080	15080	15080	0
193	20230919	161300	1574536680	15080	15080	15080	15080	0
194	20230919	161200	1574536680	15080	15080	15080	15080	0
195	20230919	161100	1574536680	15080	15080	15080	15080	0
196	20230919	161000	1574536680	15080	15080	15080	15080	0
197	20230919	160900	1574536680	15080	15080	15080	15080	0
198	20230919	160800	1574536680	15080	15080	15080	15080	0
199	20230919	160700	1574536680	15080	15080	15080	15080	0
200	20230919	160600	1574536680	15080	15080	15080	15080	0
201	20230919	160500	1574536680	15080	15080	15080	15080	0
202	20230919	160400	1574536680	15080	15080	15080	15080	0
203	20230919	160300	1574536680	15080	15080	15080	15080	0
204	20230919	160200	1574536680	15080	15080	15080	15080	0
205	20230919	160100	1574536680	15080	15080	15080	15080	0
206	20230919	160000	1574536680	15080	15080	15080	15080	0
207	20230919	155900	1574536680	15080	15080	15080	15080	0
208	20230919	155800	1574536680	15080	15080	15080	15080	0
209	20230919	155700	1574536680	15080	15080	15080	15080	0
210	20230919	155600	1574536680	15080	15080	15080	15080	0
211	20230919	155500	1574536680	15080	15080	15080	15080	0
212	20230919	155400	1574536680	15080	15080	15080	15080	2221
213	20230919	155300	1574536680	15080	15080	15080	15080	0
214	20230919	155200	1574536680	15080	15080	15080	15080	0
215	20230919	155100	1574536680	15080	15080	15080	15080	0
216	20230919	155000	1574536680	15080	15080	15080	15080	0
217	20230919	154900	1574536680	15080	15080	15080	15080	0
218	20230919	154800	1574536680	15080	15080	15080	15080	0
219	20230919	154700	1574536680	15080	15080	15080	15080	0
220	20230919	154600	1574536680	15080	15080	15080	15080	0
221	20230919	154500	1574536680	15080	15080	15080	15080	0
222	20230919	154400	1574536680	15080	15080	15080	15080	0
223	20230919	154300	1574536680	15080	15080	15080	15080	0
224	20230919	154200	1574536680	15080	15080	15080	15080	0
225	20230919	154100	1574536680	15080	15080	15080	15080	0
226	20230919	154000	1574536680	15080	15080	15080	15080	0
227	20230919	153900	1574536680	15080	15080	15080	15080	0
228	20230919	153800	1574536680	15080	15080	15080	15080	0
229	20230919	153700	1574536680	15080	15080	15080	15080	0
230	20230919	153600	1574536680	15080	15080	15080	15080	0
231	20230919	153500	1574536680	15080	15080	15080	15080	0
232	20230919	153400	1574536680	15080	15080	15080	15080	0
233	20230919	153300	1574536680	15080	15080	15080	15080	0
234	20230919	153200	1574536680	15080	15080	15080	15080	0
235	20230919	153100	1574536680	15080	15080	15080	15080	0
236	20230919	153000	1574536680	15080	15080	15080	15080	2221
237	20230919	152900	1541044000	15160	15160	15160	15160	0
238	20230919	152800	1541044000	15160	15160	15160	15160	0
239	20230919	152700	1541044000	15160	15160	15160	15160	0
240	20230919	152600	1541044000	15160	15160	15160	15160	0
241	20230919	152500	1541044000	15160	15160	15160	15160	0
242	20230919	152400	1541044000	15160	15160	15160	15160	0
243	20230919	152300	1541044000	15160	15160	15160	15160	0
244	20230919	152200	1541044000	15160	15160	15160	15160	0
245	20230919	152100	1541044000	15160	15160	15160	15160	0
246	20230919	152000	1541044000	15160	15160	15160	15160	0
247	20230919	151900	1541044000	15160	15160	15160	15090	597
248	20230919	151800	1532008120	15150	15140	15150	15100	2251
249	20230919	151700	1497928410	15140	15110	15140	15100	439
250	20230919	151600	1491290950	15100	15150	15150	15100	860
251	20230919	151500	1478278050	15160	15160	15160	15150	128
252	20230919	151400	1476338070	15160	15160	15160	15150	233
253	20230919	151300	1472806100	15160	15160	15160	15160	871
254	20230919	151200	1459601740	15160	15160	15160	15160	460
255	20230919	151100	1452628140	15160	15160	15170	15150	479
256	20230919	151000	1445366470	15160	15100	15160	15100	564
257	20230919	150900	1436818030	15160	15170	15170	15160	730
258	20230919	150800	1425746140	15160	15160	15170	15160	834
259	20230919	150700	1413100680	15160	15160	15160	15150	623
260	20230919	150600	1403656190	15160	15160	15160	15150	764
261	20230919	150500	1392074040	15160	15170	15170	15070	1403
262	20230919	150400	1370846130	15170	15170	15170	15160	711
263	20230919	150300	1360063500	15170	15160	15170	15160	566
264	20230919	150200	1351478210	15160	15160	15160	15160	660
265	20230919	150100	1341472610	15160	15160	15160	15160	1741
266	20230919	150000	1315079050	15160	15150	15160	15150	1002
267	20230919	145900	1299893100	15150	15140	15150	15140	448
268	20230919	145800	1293108470	15140	15130	15140	15130	514
269	20230919	145700	1285330720	15130	15140	15140	15100	486
270	20230919	145600	1277982300	15140	15140	15140	15140	415
271	20230919	145500	1271699200	15130	15140	15140	15130	899
272	20230919	145400	1258095010	15130	15120	15130	15120	1089
273	20230919	145300	1241620660	15120	15110	15120	15110	572
274	20230919	145200	1232977700	15110	15090	15110	15080	1884
275	20230919	145100	1204550220	15090	15090	15090	15080	436
276	20230919	145000	1197974980	15090	15090	15090	15090	19
277	20230919	144900	1197688270	15090	15080	15090	15080	229
278	20230919	144800	1194234380	15080	15080	15080	15080	1
279	20230919	144700	1194219300	15080	15080	15080	15080	33
280	20230919	144600	1193721660	15080	15080	15080	15080	109
281	20230919	144500	1192077940	15080	15080	15080	15080	55
282	20230919	144400	1191248540	15080	15080	15080	15080	539
283	20230919	144300	1183120420	15080	15080	15080	15080	400
284	20230919	144200	1177088420	15100	15090	15100	15090	546
285	20230919	144100	1168849260	15100	15100	15100	15100	1187
286	20230919	144000	1150925560	15090	15090	15090	15090	190
287	20230919	143900	1148058460	15090	15080	15090	15080	517
288	20230919	143800	1140258650	15090	15080	15090	15080	670
289	20230919	143700	1130155040	15090	15110	15110	15090	251
290	20230919	143600	1126366850	15110	15100	15110	15100	500
291	20230919	143500	1118816770	15090	15090	15090	15090	820
292	20230919	143400	1106442970	15090	15090	15090	15080	10
293	20230919	143300	1106292150	15080	15080	15080	15070	1006
294	20230919	143200	1091122500	15080	15070	15080	15070	680
295	20230919	143100	1080871070	15070	15080	15080	15070	536
296	20230919	143000	1072789950	15080	15080	15080	15080	0
297	20230919	142900	1072789950	15080	15080	15080	15080	306
298	20230919	142800	1068175470	15080	15080	15080	15080	340
299	20230919	142700	1063048270	15080	15080	15080	15080	1
300	20230919	142600	1063033190	15080	15080	15080	15080	265
301	20230919	142500	1059036990	15080	15080	15080	15080	70
302	20230919	142400	1057981390	15080	15080	15080	15080	440
303	20230919	142300	1051346190	15080	15080	15080	15070	800
304	20230919	142200	1039283740	15080	15080	15080	15080	167
305	20230919	142100	1036765380	15080	15080	15080	15080	20
306	20230919	142000	1036463780	15090	15090	15090	15090	0
307	20230919	141900	1036463780	15090	15090	15100	15080	167
308	20230919	141800	1033944390	15090	15090	15090	15090	105
309	20230919	141700	1032359940	15080	15070	15080	15060	663
310	20230919	141600	1022367700	15060	15060	15060	15060	0
311	20230919	141500	1022367700	15060	15060	15060	15060	6
312	20230919	141400	1022277340	15060	15080	15080	15050	1123
313	20230919	141300	1005369440	15100	15090	15100	15090	334
314	20230919	141200	1000328730	15100	15100	15100	15100	1
315	20230919	141100	1000313630	15100	15100	15100	15100	0
316	20230919	141000	1000313630	15100	15100	15100	15100	0
317	20230919	140900	1000313630	15100	15100	15100	15100	504
318	20230919	140800	992703230	15090	15090	15090	15090	601
319	20230919	140700	983634140	15080	15080	15080	15080	0
320	20230919	140600	983634140	15080	15080	15080	15080	275
321	20230919	140500	979487140	15090	15090	15090	15090	0
322	20230919	140400	979487140	15090	15090	15090	15090	0
323	20230919	140300	979487140	15090	15090	15090	15020	3870
324	20230919	140200	921283080	15080	15080	15080	15080	6
325	20230919	140100	921192600	15080	15080	15080	15080	72
326	20230919	140000	920106840	15080	15080	15080	15080	0
327	20230919	135900	920106840	15080	15080	15080	15080	0
328	20230919	135800	920106840	15080	15100	15100	15080	443
329	20230919	135700	913423420	15100	15100	15100	15100	5
330	20230919	135600	913347920	15100	15100	15100	15100	6
331	20230919	135500	913257320	15100	15100	15100	15100	33
332	20230919	135400	912759020	15110	15110	15110	15110	2
333	20230919	135300	912728800	15110	15110	15110	15110	1
334	20230919	135200	912713690	15110	15110	15110	15110	0
335	20230919	135100	912713690	15110	15110	15110	15110	20
336	20230919	135000	912411490	15110	15110	15110	15110	0
337	20230919	134900	912411490	15110	15110	15110	15110	382
338	20230919	134800	906639470	15110	15110	15120	15110	288
339	20230919	134700	902286860	15110	15110	15110	15110	19
340	20230919	134600	901999770	15110	15110	15110	15110	6
341	20230919	134500	901909110	15110	15110	15110	15110	80
342	20230919	134400	900700310	15100	15100	15100	15100	17
343	20230919	134300	900443610	15140	15140	15140	15140	1
344	20230919	134200	900428470	15140	15140	15140	15140	158
345	20230919	134100	898036350	15150	15150	15150	15150	0
346	20230919	134000	898036350	15150	15140	15150	15140	1336
347	20230919	133900	877808410	15140	15140	15140	15140	0
348	20230919	133800	877808410	15140	15130	15140	15130	16
349	20230919	133700	877566190	15130	15080	15130	15080	595
350	20230919	133600	868583080	15080	15080	15080	15080	110
351	20230919	133500	866924280	15080	15080	15080	15080	158
352	20230919	133400	864541640	15080	15080	15080	15080	0
353	20230919	133300	864541640	15080	15080	15080	15080	285
354	20230919	133200	860243840	15070	15070	15070	15070	109
355	20230919	133100	858601210	15070	15070	15070	15060	526
356	20230919	133000	850674640	15070	15070	15070	15070	2
357	20230919	132900	850644500	15060	15070	15070	15060	64
358	20230919	132800	849680630	15070	15070	15070	15070	0
359	20230919	132700	849680630	15070	15060	15070	15060	10
360	20230919	132600	849529980	15060	15060	15060	15060	0
361	20230919	132500	849529980	15060	15060	15060	15060	92
362	20230919	132400	848144460	15060	15070	15070	15060	507
363	20230919	132300	840504040	15060	15060	15060	15060	116
364	20230919	132200	838757080	15060	15060	15060	15060	63
365	20230919	132100	837808300	15060	15060	15060	15060	0
366	20230919	132000	837808300	15060	15070	15070	15060	37
367	20230919	131900	837250990	15060	15060	15060	15060	144
368	20230919	131800	835082350	15060	15060	15060	15060	0
369	20230919	131700	835082350	15060	15060	15060	15060	0
370	20230919	131600	835082350	15060	15060	15060	15060	0
371	20230919	131500	835082350	15060	15080	15080	15060	156
372	20230919	131400	832732510	15080	15060	15080	15050	2217
373	20230919	131300	799336350	15060	15060	15060	15060	0
374	20230919	131200	799336350	15060	15060	15060	15060	3
375	20230919	131100	799291170	15060	15060	15060	15060	0
376	20230919	131000	799291170	15060	15050	15060	15050	3039
377	20230919	130900	753552320	15060	15050	15060	15040	1573
378	20230919	130800	729879120	15050	15050	15050	15050	16
379	20230919	130700	729638320	15050	15050	15050	15050	749
380	20230919	130600	718365870	15060	15060	15060	15060	3
381	20230919	130500	718320690	15060	15060	15060	15060	20
382	20230919	130400	718019490	15060	15050	15060	15050	52
383	20230919	130300	717236880	15050	15050	15050	15050	1
384	20230919	130200	717221830	15050	15050	15050	15050	285
385	20230919	130100	712932580	15050	15050	15050	15050	605
386	20230919	130000	703827330	15050	15050	15050	15050	965
387	20230919	125900	689304080	15050	15050	15050	15050	447
388	20230919	125800	682576730	15050	15050	15050	15050	100
389	20230919	125700	681071730	15040	15040	15040	15040	563
390	20230919	125600	672604210	15050	15050	15050	15050	0
391	20230919	125500	672604210	15050	15050	15050	15050	0
392	20230919	125400	672604210	15050	15050	15050	15050	0
393	20230919	125300	672604210	15050	15050	15050	15050	0
394	20230919	125200	672604210	15050	15050	15050	15050	51
395	20230919	125100	671836660	15040	15040	15040	15040	50
396	20230919	125000	671084660	15050	15050	15050	15050	454
397	20230919	124900	664251960	15060	15060	15060	15060	248
398	20230919	124800	660517080	15070	15070	15070	15070	0
399	20230919	124700	660517080	15070	15070	15070	15070	0
400	20230919	124600	660517080	15070	15070	15070	15070	0
401	20230919	124500	660517080	15070	15070	15070	15070	92
402	20230919	124400	659130640	15070	15070	15070	15070	42
403	20230919	124300	658497700	15080	15080	15080	15080	36
404	20230919	124200	657954820	15080	15080	15080	15080	488
405	20230919	124100	650595780	15070	15070	15070	15070	0
406	20230919	124000	650595780	15070	15070	15070	15070	0
407	20230919	123900	650595780	15070	15070	15070	15070	22
408	20230919	123800	650264240	15050	15050	15050	15050	0
409	20230919	123700	650264240	15050	15050	15050	15050	200
410	20230919	123600	647254240	15050	15050	15090	15050	249
411	20230919	123500	643505710	15090	15090	15090	15090	0
412	20230919	123400	643505710	15090	15090	15090	15090	13
413	20230919	123300	643309540	15090	15070	15090	15070	169
414	20230919	123200	640761760	15070	15070	15070	15070	31
415	20230919	123100	640294590	15070	15070	15070	15070	0
416	20230919	123000	640294590	15070	15070	15070	15070	0
417	20230919	122900	640294590	15070	15070	15070	15070	8
418	20230919	122800	640174030	15070	15070	15070	15070	0
419	20230919	122700	640174030	15070	15070	15070	15070	0
420	20230919	122600	640174030	15070	15040	15070	15040	1168
421	20230919	122500	622593790	15040	15040	15040	15040	0
422	20230919	122400	622593790	15040	15040	15040	15040	0
423	20230919	122300	622593790	15040	15040	15040	15040	118
424	20230919	122200	620819070	15040	15040	15040	15040	96
425	20230919	122100	619375230	15040	15040	15040	15040	0
426	20230919	122000	619375230	15040	15040	15040	15040	10
427	20230919	121900	619224830	15050	15050	15050	15050	55
428	20230919	121800	618397080	15040	15040	15040	15040	34
429	20230919	121700	617885720	15050	15050	15050	15050	0
430	20230919	121600	617885720	15050	15050	15050	15050	0
431	20230919	121500	617885720	15050	15050	15050	15050	50
432	20230919	121400	617133220	15040	15050	15050	15040	503
433	20230919	121300	609564900	15050	15050	15050	15050	0
434	20230919	121200	609564900	15050	15050	15050	15050	30
435	20230919	121100	609113400	15050	15050	15050	15050	0
436	20230919	121000	609113400	15050	15050	15050	15050	99
437	20230919	120900	607623450	15050	15050	15050	15050	10
438	20230919	120800	607472950	15060	15060	15060	15060	0
439	20230919	120700	607472950	15060	15060	15060	15060	0
440	20230919	120600	607472950	15060	15060	15060	15060	0
441	20230919	120500	607472950	15060	15050	15060	15050	114
442	20230919	120400	605756730	15050	15060	15060	15040	290
443	20230919	120300	601391990	15050	15050	15050	15050	0
444	20230919	120200	601391990	15050	15050	15050	15050	47
445	20230919	120100	600684640	15080	15080	15080	15080	115
446	20230919	120000	598950440	15080	15080	15080	15080	205
447	20230919	115900	595859040	15090	15090	15090	15090	0
448	20230919	115800	595859040	15090	15090	15090	15090	0
449	20230919	115700	595859040	15090	15090	15090	15090	0
450	20230919	115600	595859040	15090	15050	15090	15050	895
451	20230919	115500	582382080	15050	15050	15050	15050	0
452	20230919	115400	582382080	15050	15050	15050	15050	137
453	20230919	115300	580320230	15050	15050	15050	15050	1
454	20230919	115200	580305180	15050	15050	15050	15050	0
455	20230919	115100	580305180	15050	15050	15050	15050	2
456	20230919	115000	580275080	15050	15050	15050	15050	0
457	20230919	114900	580275080	15050	15050	15050	15050	30
458	20230919	114800	579823580	15050	15050	15050	15050	13
459	20230919	114700	579627930	15040	15040	15040	15040	301
460	20230919	114600	575100890	15040	15040	15040	15020	1151
461	20230919	114500	557795300	15050	15050	15050	15050	0
462	20230919	114400	557795300	15050	15050	15050	15050	17
463	20230919	114300	557539450	15040	15040	15040	15040	85
464	20230919	114200	556261050	15050	15050	15050	15050	54
465	20230919	114100	555448350	15050	15050	15050	15050	0
466	20230919	114000	555448350	15050	15050	15050	15040	1250
467	20230919	113900	536636750	15050	15050	15050	15050	100
468	20230919	113800	535131750	15040	15040	15040	15040	149
469	20230919	113700	532890790	15040	15040	15040	15040	0
470	20230919	113600	532890790	15040	15040	15040	15040	1
471	20230919	113500	532875750	15040	15040	15040	15040	31
472	20230919	113400	532409510	15050	15050	15050	15050	0
473	20230919	113300	532409510	15050	15050	15050	15050	69
474	20230919	113200	531371060	15040	15040	15040	15040	0
475	20230919	113100	531371060	15040	15050	15050	15040	523
476	20230919	113000	523501620	15060	15060	15060	15060	66
477	20230919	112900	522507660	15060	15060	15060	15060	1
478	20230919	112800	522492600	15060	15060	15060	15060	0
479	20230919	112700	522492600	15060	15060	15060	15060	0
480	20230919	112600	522492600	15060	15060	15060	15060	0
481	20230919	112500	522492600	15060	15060	15060	15060	30
482	20230919	112400	522040800	15060	15050	15060	15050	741
483	20230919	112300	510882480	15050	15050	15050	15050	9
484	20230919	112200	510747030	15060	15060	15060	15060	1
485	20230919	112100	510731970	15060	15040	15060	15010	2428
486	20230919	112000	474222600	15050	15050	15050	15050	0
487	20230919	111900	474222600	15050	15050	15050	15050	0
488	20230919	111800	474222600	15050	15050	15050	15050	53
489	20230919	111700	473424950	15040	15040	15040	15040	55
490	20230919	111600	472597750	15040	15040	15040	15040	0
491	20230919	111500	472597750	15040	15040	15040	15040	50
492	20230919	111400	471845750	15040	15040	15040	15040	136
493	20230919	111300	469800310	15050	15050	15050	15050	0
494	20230919	111200	469800310	15050	15050	15050	15050	0
495	20230919	111100	469800310	15050	15050	15050	15050	216
496	20230919	111000	466549510	15050	15050	15050	15050	0
497	20230919	110900	466549510	15050	15050	15050	15050	1
498	20230919	110800	466534460	15040	15040	15040	15040	57
499	20230919	110700	465677180	15040	15040	15040	15040	521
500	20230919	110600	457841340	15050	15040	15050	15040	218
501	20230919	110500	454562070	15040	15040	15040	15030	426
502	20230919	110400	448155290	15040	15040	15040	15040	2
503	20230919	110300	448125210	15040	15040	15040	15040	0
504	20230919	110200	448125210	15040	15040	15040	15040	0
505	20230919	110100	448125210	15040	15040	15040	15040	85
506	20230919	110000	446846810	15040	15040	15040	15040	3
507	20230919	105900	446801690	15040	15040	15040	15040	0
508	20230919	105800	446801690	15040	15040	15040	15040	154
509	20230919	105700	444485530	15040	15040	15040	15040	0
510	20230919	105600	444485530	15040	15040	15040	15040	3
511	20230919	105500	444440410	15040	15030	15040	15030	9
512	20230919	105400	444305060	15040	15050	15050	15040	426
513	20230919	105300	437897740	15040	15040	15040	15040	0
514	20230919	105200	437897740	15040	15040	15040	15040	4
515	20230919	105100	437837580	15050	15050	15050	15050	75
516	20230919	105000	436708830	15050	15040	15050	15040	465
517	20230919	104900	429714930	15030	15040	15040	15030	21
518	20230919	104800	429399200	15040	15030	15040	15030	753
519	20230919	104700	418081340	15020	15020	15020	15020	7
520	20230919	104600	417976200	15030	15030	15030	15030	25
521	20230919	104500	417600450	15030	15030	15030	15030	33
522	20230919	104400	417104460	15030	15020	15030	15020	641
523	20230919	104300	407471280	15030	15030	15030	15030	1
524	20230919	104200	407456250	15030	15030	15030	15030	19
525	20230919	104100	407170680	15030	15030	15030	15030	0
526	20230919	104000	407170680	15030	15030	15030	15030	1
527	20230919	103900	407155650	15030	15020	15030	15020	270
528	20230919	103800	403099550	15030	15030	15030	15030	2
529	20230919	103700	403069490	15020	15020	15020	15020	0
530	20230919	103600	403069490	15020	15020	15020	15020	0
531	20230919	103500	403069490	15020	15020	15020	15020	0
532	20230919	103400	403069490	15020	15020	15020	15020	0
533	20230919	103300	403069490	15020	15020	15020	15020	1
534	20230919	103200	403054470	15030	15030	15030	15030	1260
535	20230919	103100	384116670	15030	15030	15030	15030	133
536	20230919	103000	382117680	15040	15040	15040	15040	10
537	20230919	102900	381967280	15040	15040	15040	15040	204
538	20230919	102800	378899120	15040	15040	15040	15040	5
539	20230919	102700	378823920	15040	15050	15050	15040	364
540	20230919	102600	373346060	15050	15050	15050	15050	80
541	20230919	102500	372142060	15050	15050	15050	15050	1
542	20230919	102400	372127010	15060	15050	15060	15050	20
543	20230919	102300	371825910	15060	15060	15060	15060	139
544	20230919	102200	369732570	15070	15090	15090	15070	254
545	20230919	102100	365903160	15090	15070	15090	15070	660
546	20230919	102000	355950180	15070	15050	15070	15050	328
547	20230919	101900	351010740	15040	15040	15040	15040	102
548	20230919	101800	349476660	15040	15030	15040	15030	151
549	20230919	101700	347207090	15030	15030	15030	15030	903
550	20230919	101600	333635000	15020	15050	15050	15020	1638
551	20230919	101500	309025500	15050	15040	15050	15040	218
552	20230919	101400	305746220	15030	15060	15060	15030	311
553	20230919	101300	301066720	15050	15060	15060	15050	70
554	20230919	101200	300012610	15070	15080	15080	15070	284
555	20230919	101100	295732380	15080	15050	15080	15050	22
556	20230919	101000	295400710	15040	15050	15090	15040	2608
557	20230919	100900	256116060	15050	15050	15050	15050	0
558	20230919	100800	256116060	15050	15050	15050	15050	2
559	20230919	100700	256085960	15050	15040	15050	15040	2
560	20230919	100600	256055870	15030	15030	15040	15030	656
561	20230919	100500	246192560	15030	15040	15040	15030	661
562	20230919	100400	236255590	15050	15050	15050	15050	0
563	20230919	100300	236255590	15050	15050	15050	15050	60
564	20230919	100200	235352590	15040	15040	15050	15040	679
565	20230919	100100	225134810	15040	15040	15040	15040	312
566	20230919	100000	220442330	15040	15040	15040	15040	232
567	20230919	095900	216953050	15040	15040	15040	15030	734
568	20230919	095800	205918410	15040	15040	15040	15040	2
569	20230919	095700	205888330	15040	15040	15040	15040	53
570	20230919	095600	205091210	15040	15040	15040	15040	0
571	20230919	095500	205091210	15040	15030	15040	15030	53
572	20230919	095400	204294200	15040	15040	15040	15040	90
573	20230919	095300	202940600	15040	15040	15040	15040	613
574	20230919	095200	193721080	15040	15040	15040	15040	6
575	20230919	095100	193630840	15040	15030	15040	15030	89
576	20230919	095000	192293070	15040	15040	15040	15040	43
577	20230919	094900	191646350	15040	15040	15040	15040	140
578	20230919	094800	189540750	15050	15060	15060	15040	325
579	20230919	094700	184649360	15060	15070	15070	15060	613
580	20230919	094600	175412940	15080	15080	15080	15080	128
581	20230919	094500	173482700	15080	15080	15080	15080	538
582	20230919	094400	165369660	15090	15100	15100	15090	127
583	20230919	094300	163453170	15100	15100	15110	15100	77
584	20230919	094200	162290460	15110	15110	15120	15110	221
585	20230919	094100	158950150	15110	15120	15120	15110	48
586	20230919	094000	158224620	15120	15120	15120	15120	75
587	20230919	093900	157090620	15130	15130	15130	15130	0
588	20230919	093800	157090620	15130	15140	15140	15130	569
589	20230919	093700	148480800	15140	15120	15140	15120	138
590	20230919	093600	146392530	15120	15110	15120	15110	32
591	20230919	093500	145908830	15110	15140	15140	15100	498
592	20230919	093400	138382160	15140	15150	15150	15140	346
593	20230919	093300	133141160	15150	15150	15150	15150	190
594	20230919	093200	130262660	15150	15150	15150	15150	29
595	20230919	093100	129823310	15150	15150	15150	15150	0
596	20230919	093000	129823310	15150	15110	15150	15110	175
597	20230919	092900	127175170	15110	15110	15110	15110	0
598	20230919	092800	127175170	15110	15110	15110	15110	5
599	20230919	092700	127099620	15110	15100	15110	15100	2
600	20230919	092600	127069410	15160	15080	15160	15080	63
601	20230919	092500	126119130	15080	15150	15150	15080	570
602	20230919	092400	117486430	15150	15150	15150	15150	27
603	20230919	092300	117077380	15150	15090	15150	15090	219
604	20230919	092200	113762830	15130	15130	15130	15070	401
605	20230919	092100	107712640	15140	15120	15140	15120	126
606	20230919	092000	105805530	15120	15120	15120	15120	38
607	20230919	091900	105230970	15120	15120	15120	15100	100
608	20230919	091800	103719720	15110	15110	15140	15100	1236
609	20230919	091700	85041690	15110	15110	15110	15110	34
610	20230919	091600	84527950	15110	15110	15110	15110	0
611	20230919	091500	84527950	15110	15110	15110	15110	100
612	20230919	091400	83016950	15110	15110	15110	15110	83
613	20230919	091300	81762820	15140	15200	15200	15100	800
614	20230919	091200	69616390	15200	15210	15210	15200	450
615	20230919	091100	62775990	15210	15210	15220	15210	329
616	20230919	091000	57769750	15200	15140	15200	15140	645
617	20230919	090900	47984300	15140	15130	15140	15130	149
618	20230919	090800	45728450	15090	15140	15140	15090	55
619	20230919	090700	44898350	15140	15140	15140	15140	1
620	20230919	090600	44883210	15130	15130	15130	15130	97
621	20230919	090500	43415600	15130	15160	15160	15130	202
622	20230919	090400	40356850	15150	15130	15150	15130	221
623	20230919	090300	37011100	15130	15130	15130	15130	16
624	20230919	090200	36769020	15070	15070	15070	15070	2
625	20230919	090100	36738880	15070	15050	15070	15050	53
626	20230919	090000	35940190	15170	15100	15170	15010	2377