KissMeData/068290/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194300	190085820	15540	15540	15540	15540	149
3	20230922	194200	190085820	15540	15540	15540	15540	0
4	20230922	194100	190085820	15540	15540	15540	15540	0
5	20230922	194000	190085820	15540	15540	15540	15540	0
6	20230922	193900	190085820	15540	15540	15540	15540	0
7	20230922	193800	190085820	15540	15540	15540	15540	0
8	20230922	193700	190085820	15540	15540	15540	15540	0
9	20230922	193600	190085820	15540	15540	15540	15540	0
10	20230922	193500	190085820	15540	15540	15540	15540	0
11	20230922	193400	190085820	15540	15540	15540	15540	0
12	20230922	193300	190085820	15540	15540	15540	15540	0
13	20230922	193200	190085820	15540	15540	15540	15540	0
14	20230922	193100	190085820	15540	15540	15540	15540	0
15	20230922	193000	190085820	15540	15540	15540	15540	0
16	20230922	192900	190085820	15540	15540	15540	15540	0
17	20230922	192800	190085820	15540	15540	15540	15540	0
18	20230922	192700	190085820	15540	15540	15540	15540	0
19	20230922	192600	190085820	15540	15540	15540	15540	0
20	20230922	192500	190085820	15540	15540	15540	15540	0
21	20230922	192400	190085820	15540	15540	15540	15540	0
22	20230922	192300	190085820	15540	15540	15540	15540	0
23	20230922	192200	190085820	15540	15540	15540	15540	0
24	20230922	192100	190085820	15540	15540	15540	15540	0
25	20230922	192000	190085820	15540	15540	15540	15540	0
26	20230922	191900	190085820	15540	15540	15540	15540	0
27	20230922	191800	190085820	15540	15540	15540	15540	0
28	20230922	191700	190085820	15540	15540	15540	15540	0
29	20230922	191600	190085820	15540	15540	15540	15540	0
30	20230922	191500	190085820	15540	15540	15540	15540	0
31	20230922	191400	190085820	15540	15540	15540	15540	0
32	20230922	191300	190085820	15540	15540	15540	15540	149
33	20230922	191200	190085820	15540	15540	15540	15540	0
34	20230922	191100	190085820	15540	15540	15540	15540	0
35	20230922	191000	190085820	15540	15540	15540	15540	0
36	20230922	190900	190085820	15540	15540	15540	15540	0
37	20230922	190800	190085820	15540	15540	15540	15540	0
38	20230922	190700	190085820	15540	15540	15540	15540	0
39	20230922	190600	190085820	15540	15540	15540	15540	0
40	20230922	190500	190085820	15540	15540	15540	15540	0
41	20230922	190400	190085820	15540	15540	15540	15540	0
42	20230922	190300	190085820	15540	15540	15540	15540	0
43	20230922	190200	190085820	15540	15540	15540	15540	0
44	20230922	190100	190085820	15540	15540	15540	15540	0
45	20230922	190000	190085820	15540	15540	15540	15540	0
46	20230922	185900	190085820	15540	15540	15540	15540	0
47	20230922	185800	190085820	15540	15540	15540	15540	0
48	20230922	185700	190085820	15540	15540	15540	15540	0
49	20230922	185600	190085820	15540	15540	15540	15540	0
50	20230922	185500	190085820	15540	15540	15540	15540	0
51	20230922	185400	190085820	15540	15540	15540	15540	0
52	20230922	185300	190085820	15540	15540	15540	15540	0
53	20230922	185200	190085820	15540	15540	15540	15540	0
54	20230922	185100	190085820	15540	15540	15540	15540	0
55	20230922	185000	190085820	15540	15540	15540	15540	0
56	20230922	184900	190085820	15540	15540	15540	15540	0
57	20230922	184800	190085820	15540	15540	15540	15540	0
58	20230922	184700	190085820	15540	15540	15540	15540	0
59	20230922	184600	190085820	15540	15540	15540	15540	0
60	20230922	184500	190085820	15540	15540	15540	15540	0
61	20230922	184400	190085820	15540	15540	15540	15540	0
62	20230922	184300	190085820	15540	15540	15540	15540	149
63	20230922	184200	190085820	15540	15540	15540	15540	0
64	20230922	184100	190085820	15540	15540	15540	15540	0
65	20230922	184000	190085820	15540	15540	15540	15540	0
66	20230922	183900	190085820	15540	15540	15540	15540	0
67	20230922	183800	190085820	15540	15540	15540	15540	0
68	20230922	183700	190085820	15540	15540	15540	15540	0
69	20230922	183600	190085820	15540	15540	15540	15540	0
70	20230922	183500	190085820	15540	15540	15540	15540	0
71	20230922	183400	190085820	15540	15540	15540	15540	0
72	20230922	183300	190085820	15540	15540	15540	15540	0
73	20230922	183200	190085820	15540	15540	15540	15540	0
74	20230922	183100	190085820	15540	15540	15540	15540	0
75	20230922	183000	190085820	15540	15540	15540	15540	0
76	20230922	182900	190085820	15540	15540	15540	15540	0
77	20230922	182800	190085820	15540	15540	15540	15540	0
78	20230922	182700	190085820	15540	15540	15540	15540	0
79	20230922	182600	190085820	15540	15540	15540	15540	0
80	20230922	182500	190085820	15540	15540	15540	15540	0
81	20230922	182400	190085820	15540	15540	15540	15540	0
82	20230922	182300	190085820	15540	15540	15540	15540	0
83	20230922	182200	190085820	15540	15540	15540	15540	0
84	20230922	182100	190085820	15540	15540	15540	15540	0
85	20230922	182000	190085820	15540	15540	15540	15540	0
86	20230922	181900	190085820	15540	15540	15540	15540	0
87	20230922	181800	190085820	15540	15540	15540	15540	0
88	20230922	181700	190085820	15540	15540	15540	15540	0
89	20230922	181600	190085820	15540	15540	15540	15540	0
90	20230922	181500	190085820	15540	15540	15540	15540	0
91	20230922	181400	190085820	15540	15540	15540	15540	0
92	20230922	181300	190085820	15540	15540	15540	15540	149
93	20230922	181200	190085820	15540	15540	15540	15540	0
94	20230922	181100	190085820	15540	15540	15540	15540	0
95	20230922	181000	190085820	15540	15540	15540	15540	0
96	20230922	180900	190085820	15540	15540	15540	15540	0
97	20230922	180800	190085820	15540	15540	15540	15540	0
98	20230922	180700	190085820	15540	15540	15540	15540	0
99	20230922	180600	190085820	15540	15540	15540	15540	0
100	20230922	180500	190085820	15540	15540	15540	15540	0
101	20230922	180400	190085820	15540	15540	15540	15540	0
102	20230922	180300	190085820	15540	15540	15540	15540	0
103	20230922	180200	190085820	15540	15540	15540	15540	0
104	20230922	180100	190085820	15540	15540	15540	15540	0
105	20230922	180000	190085820	15540	15540	15540	15540	0
106	20230922	175900	190085820	15540	15540	15540	15540	0
107	20230922	175800	190085820	15540	15540	15540	15540	0
108	20230922	175700	190085820	15540	15540	15540	15540	0
109	20230922	175600	190085820	15540	15540	15540	15540	0
110	20230922	175500	190085820	15540	15540	15540	15540	0
111	20230922	175400	190085820	15540	15540	15540	15540	0
112	20230922	175300	190085820	15540	15540	15540	15540	0
113	20230922	175200	190085820	15540	15540	15540	15540	0
114	20230922	175100	190085820	15540	15540	15540	15540	0
115	20230922	175000	190085820	15540	15540	15540	15540	0
116	20230922	174900	190085820	15540	15540	15540	15540	0
117	20230922	174800	190085820	15540	15540	15540	15540	0
118	20230922	174700	190085820	15540	15540	15540	15540	0
119	20230922	174600	190085820	15540	15540	15540	15540	0
120	20230922	174500	190085820	15540	15540	15540	15540	0
121	20230922	174400	190085820	15540	15540	15540	15540	0
122	20230922	174300	190085820	15540	15540	15540	15540	149
123	20230922	174200	190085820	15540	15540	15540	15540	0
124	20230922	174100	190085820	15540	15540	15540	15540	0
125	20230922	174000	190085820	15540	15540	15540	15540	0
126	20230922	173900	190085820	15540	15540	15540	15540	0
127	20230922	173800	190085820	15540	15540	15540	15540	0
128	20230922	173700	190085820	15540	15540	15540	15540	0
129	20230922	173600	190085820	15540	15540	15540	15540	0
130	20230922	173500	190085820	15540	15540	15540	15540	0
131	20230922	173400	190085820	15540	15540	15540	15540	0
132	20230922	173300	190085820	15540	15540	15540	15540	0
133	20230922	173200	190085820	15540	15540	15540	15540	0
134	20230922	173100	190085820	15540	15540	15540	15540	0
135	20230922	173000	190085820	15540	15540	15540	15540	0
136	20230922	172900	190085820	15540	15540	15540	15540	0
137	20230922	172800	190085820	15540	15540	15540	15540	0
138	20230922	172700	190085820	15540	15540	15540	15540	0
139	20230922	172600	190085820	15540	15540	15540	15540	0
140	20230922	172500	190085820	15540	15540	15540	15540	0
141	20230922	172400	190085820	15540	15540	15540	15540	0
142	20230922	172300	190085820	15540	15540	15540	15540	0
143	20230922	172200	190085820	15540	15540	15540	15540	0
144	20230922	172100	190085820	15540	15540	15540	15540	0
145	20230922	172000	190085820	15540	15540	15540	15540	0
146	20230922	171900	190085820	15540	15540	15540	15540	0
147	20230922	171800	190085820	15540	15540	15540	15540	0
148	20230922	171700	190085820	15540	15540	15540	15540	0
149	20230922	171600	190085820	15540	15540	15540	15540	0
150	20230922	171500	190085820	15540	15540	15540	15540	0
151	20230922	171400	190085820	15540	15540	15540	15540	0
152	20230922	171300	190085820	15540	15540	15540	15540	149
153	20230922	171200	190085820	15540	15540	15540	15540	0
154	20230922	171100	190085820	15540	15540	15540	15540	0
155	20230922	171000	190085820	15540	15540	15540	15540	0
156	20230922	170900	190085820	15540	15540	15540	15540	0
157	20230922	170800	190085820	15540	15540	15540	15540	0
158	20230922	170700	190085820	15540	15540	15540	15540	0
159	20230922	170600	190085820	15540	15540	15540	15540	0
160	20230922	170500	190085820	15540	15540	15540	15540	0
161	20230922	170400	190085820	15540	15540	15540	15540	0
162	20230922	170300	190085820	15540	15540	15540	15540	0
163	20230922	170200	190085820	15540	15540	15540	15540	0
164	20230922	170100	190085820	15540	15540	15540	15540	0
165	20230922	170000	190085820	15540	15540	15540	15540	0
166	20230922	165900	190085820	15540	15540	15540	15540	0
167	20230922	165800	190085820	15540	15540	15540	15540	0
168	20230922	165700	190085820	15540	15540	15540	15540	0
169	20230922	165600	190085820	15540	15540	15540	15540	0
170	20230922	165500	190085820	15540	15540	15540	15540	0
171	20230922	165400	190085820	15540	15540	15540	15540	0
172	20230922	165300	190085820	15540	15540	15540	15540	0
173	20230922	165200	190085820	15540	15540	15540	15540	0
174	20230922	165100	190085820	15540	15540	15540	15540	0
175	20230922	165000	190085820	15540	15540	15540	15540	0
176	20230922	164900	190085820	15540	15540	15540	15540	0
177	20230922	164800	190085820	15540	15540	15540	15540	0
178	20230922	164700	190085820	15540	15540	15540	15540	0
179	20230922	164600	190085820	15540	15540	15540	15540	0
180	20230922	164500	190085820	15540	15540	15540	15540	0
181	20230922	164400	190085820	15540	15540	15540	15540	0
182	20230922	164300	190085820	15540	15540	15540	15540	149
183	20230922	164200	190085820	15540	15540	15540	15540	0
184	20230922	164100	190085820	15540	15540	15540	15540	0
185	20230922	164000	190085820	15540	15540	15540	15540	0
186	20230922	163900	190085820	15540	15540	15540	15540	0
187	20230922	163800	190085820	15540	15540	15540	15540	0
188	20230922	163700	190085820	15540	15540	15540	15540	0
189	20230922	163600	190085820	15540	15540	15540	15540	0
190	20230922	163500	190085820	15540	15540	15540	15540	0
191	20230922	163400	190085820	15540	15540	15540	15540	0
192	20230922	163300	190085820	15540	15540	15540	15540	0
193	20230922	163200	190085820	15540	15540	15540	15540	0
194	20230922	163100	190085820	15540	15540	15540	15540	0
195	20230922	163000	190085820	15540	15540	15540	15540	0
196	20230922	162900	190085820	15540	15540	15540	15540	0
197	20230922	162800	190085820	15540	15540	15540	15540	0
198	20230922	162700	190085820	15540	15540	15540	15540	0
199	20230922	162600	190085820	15540	15540	15540	15540	0
200	20230922	162500	190085820	15540	15540	15540	15540	0
201	20230922	162400	190085820	15540	15540	15540	15540	0
202	20230922	162300	190085820	15540	15540	15540	15540	0
203	20230922	162200	190085820	15540	15540	15540	15540	0
204	20230922	162100	190085820	15540	15540	15540	15540	0
205	20230922	162000	190085820	15540	15540	15540	15540	0
206	20230922	161900	190085820	15540	15540	15540	15540	0
207	20230922	161800	190085820	15540	15540	15540	15540	0
208	20230922	161700	190085820	15540	15540	15540	15540	0
209	20230922	161600	190085820	15540	15540	15540	15540	0
210	20230922	161500	190085820	15540	15540	15540	15540	0
211	20230922	161400	190085820	15540	15540	15540	15540	0
212	20230922	161300	190085820	15540	15540	15540	15540	149
213	20230922	161200	190085820	15540	15540	15540	15540	0
214	20230922	161100	190085820	15540	15540	15540	15540	0
215	20230922	161000	190085820	15540	15540	15540	15540	0
216	20230922	160900	190085820	15540	15540	15540	15540	0
217	20230922	160800	190085820	15540	15540	15540	15540	0
218	20230922	160700	190085820	15540	15540	15540	15540	0
219	20230922	160600	190085820	15540	15540	15540	15540	0
220	20230922	160500	190085820	15540	15540	15540	15540	0
221	20230922	160400	190085820	15540	15540	15540	15540	0
222	20230922	160300	190085820	15540	15540	15540	15540	0
223	20230922	160200	190085820	15540	15540	15540	15540	0
224	20230922	160100	190085820	15540	15540	15540	15540	0
225	20230922	160000	190085820	15540	15540	15540	15540	0
226	20230922	155900	190085820	15540	15540	15540	15540	0
227	20230922	155800	190085820	15540	15540	15540	15540	0
228	20230922	155700	190085820	15540	15540	15540	15540	0
229	20230922	155600	190085820	15540	15540	15540	15540	0
230	20230922	155500	190085820	15540	15540	15540	15540	0
231	20230922	155400	190085820	15540	15540	15540	15540	0
232	20230922	155300	190085820	15540	15540	15540	15540	0
233	20230922	155200	190085820	15540	15540	15540	15540	0
234	20230922	155100	190085820	15540	15540	15540	15540	0
235	20230922	155000	190085820	15540	15540	15540	15540	0
236	20230922	154900	190085820	15540	15540	15540	15540	0
237	20230922	154800	190085820	15540	15540	15540	15540	0
238	20230922	154700	190085820	15540	15540	15540	15540	0
239	20230922	154600	190085820	15540	15540	15540	15540	0
240	20230922	154500	190085820	15540	15540	15540	15540	0
241	20230922	154400	190085820	15540	15540	15540	15540	0
242	20230922	154300	190085820	15540	15540	15540	15540	149
243	20230922	154200	190085820	15540	15540	15540	15540	0
244	20230922	154100	190085820	15540	15540	15540	15540	0
245	20230922	154000	190085820	15540	15540	15540	15540	0
246	20230922	153900	190085820	15540	15540	15540	15540	0
247	20230922	153800	190085820	15540	15540	15540	15540	0
248	20230922	153700	190085820	15540	15540	15540	15540	0
249	20230922	153600	190085820	15540	15540	15540	15540	0
250	20230922	153500	190085820	15540	15540	15540	15540	0
251	20230922	153400	190085820	15540	15540	15540	15540	0
252	20230922	153300	190085820	15540	15540	15540	15540	0
253	20230922	153200	190085820	15540	15540	15540	15540	0
254	20230922	153100	190085820	15540	15540	15540	15540	0
255	20230922	153000	190085820	15540	15540	15540	15540	149
256	20230922	152900	187770360	15520	15520	15520	15520	0
257	20230922	152800	187770360	15520	15520	15520	15520	0
258	20230922	152700	187770360	15520	15520	15520	15520	0
259	20230922	152600	187770360	15520	15520	15520	15520	0
260	20230922	152500	187770360	15520	15520	15520	15520	0
261	20230922	152400	187770360	15520	15520	15520	15520	0
262	20230922	152300	187770360	15520	15520	15520	15520	0
263	20230922	152200	187770360	15520	15520	15520	15520	0
264	20230922	152100	187770360	15520	15520	15520	15520	0
265	20230922	152000	187770360	15520	15520	15520	15520	0
266	20230922	151900	187770360	15520	15520	15520	15520	8
267	20230922	151800	187646200	15520	15510	15520	15490	190
268	20230922	151700	184703010	15540	15540	15540	15540	0
269	20230922	151600	184703010	15540	15540	15540	15540	0
270	20230922	151500	184703010	15540	15540	15540	15540	4
271	20230922	151400	184640850	15540	15460	15540	15460	101
272	20230922	151300	183079310	15460	15460	15460	15460	0
273	20230922	151200	183079310	15460	15460	15460	15460	0
274	20230922	151100	183079310	15460	15460	15460	15460	0
275	20230922	151000	183079310	15460	15470	15470	15460	50
276	20230922	150900	182306260	15460	15460	15460	15460	1
277	20230922	150800	182290800	15430	15430	15430	15430	0
278	20230922	150700	182290800	15430	15470	15470	15430	300
279	20230922	150600	177661180	15450	15450	15450	15450	0
280	20230922	150500	177661180	15450	15450	15450	15450	43
281	20230922	150400	176996830	15430	15520	15520	15430	858
282	20230922	150300	163728030	15570	15560	15570	15560	10
283	20230922	150200	163572410	15580	15580	15580	15580	0
284	20230922	150100	163572410	15580	15580	15580	15580	0
285	20230922	150000	163572410	15580	15580	15580	15580	0
286	20230922	145900	163572410	15580	15580	15580	15580	0
287	20230922	145800	163572410	15580	15580	15580	15580	0
288	20230922	145700	163572410	15580	15580	15580	15580	1
289	20230922	145600	163556830	15510	15510	15510	15510	0
290	20230922	145500	163556830	15510	15510	15510	15510	0
291	20230922	145400	163556830	15510	15510	15510	15510	0
292	20230922	145300	163556830	15510	15510	15510	15510	0
293	20230922	145200	163556830	15510	15510	15510	15510	0
294	20230922	145100	163556830	15510	15510	15510	15510	100
295	20230922	145000	162005830	15510	15510	15510	15510	1
296	20230922	144900	161990320	15510	15510	15510	15510	0
297	20230922	144800	161990320	15510	15510	15510	15510	1
298	20230922	144700	161974810	15510	15510	15510	15510	1
299	20230922	144600	161959300	15550	15550	15550	15550	0
300	20230922	144500	161959300	15550	15580	15580	15550	2
301	20230922	144400	161928170	15500	15500	15500	15500	19
302	20230922	144300	161633670	15500	15500	15500	15500	80
303	20230922	144200	160393670	15500	15500	15500	15500	121
304	20230922	144100	158518170	15500	15530	15530	15500	90
305	20230922	144000	157122240	15590	15590	15590	15590	0
306	20230922	143900	157122240	15590	15590	15590	15590	0
307	20230922	143800	157122240	15590	15590	15590	15590	0
308	20230922	143700	157122240	15590	15590	15590	15590	0
309	20230922	143600	157122240	15590	15590	15590	15590	0
310	20230922	143500	157122240	15590	15590	15590	15590	0
311	20230922	143400	157122240	15590	15590	15590	15590	0
312	20230922	143300	157122240	15590	15590	15590	15590	0
313	20230922	143200	157122240	15590	15590	15590	15590	0
314	20230922	143100	157122240	15590	15590	15590	15590	0
315	20230922	143000	157122240	15590	15590	15590	15590	0
316	20230922	142900	157122240	15590	15590	15590	15590	0
317	20230922	142800	157122240	15590	15590	15590	15590	0
318	20230922	142700	157122240	15590	15590	15590	15590	0
319	20230922	142600	157122240	15590	15590	15590	15590	0
320	20230922	142500	157122240	15590	15590	15590	15590	0
321	20230922	142400	157122240	15590	15590	15590	15590	0
322	20230922	142300	157122240	15590	15570	15590	15530	301
323	20230922	142200	152446010	15590	15590	15590	15590	0
324	20230922	142100	152446010	15590	15590	15590	15590	1
325	20230922	142000	152430420	15590	15590	15590	15590	13
326	20230922	141900	152227750	15570	15570	15570	15570	27
327	20230922	141800	151807360	15590	15590	15590	15590	0
328	20230922	141700	151807360	15590	15590	15590	15590	0
329	20230922	141600	151807360	15590	15590	15590	15590	0
330	20230922	141500	151807360	15590	15590	15590	15590	0
331	20230922	141400	151807360	15590	15590	15590	15590	0
332	20230922	141300	151807360	15590	15590	15590	15590	0
333	20230922	141200	151807360	15590	15590	15590	15590	0
334	20230922	141100	151807360	15590	15590	15590	15590	0
335	20230922	141000	151807360	15590	15590	15590	15590	18
336	20230922	140900	151526740	15590	15590	15590	15590	2
337	20230922	140800	151495560	15590	15590	15590	15590	0
338	20230922	140700	151495560	15590	15590	15590	15590	0
339	20230922	140600	151495560	15590	15590	15590	15590	0
340	20230922	140500	151495560	15590	15590	15590	15590	0
341	20230922	140400	151495560	15590	15590	15590	15590	0
342	20230922	140300	151495560	15590	15590	15590	15590	0
343	20230922	140200	151495560	15590	15590	15590	15590	0
344	20230922	140100	151495560	15590	15590	15590	15590	0
345	20230922	140000	151495560	15590	15590	15590	15590	12
346	20230922	135900	151308480	15590	15590	15590	15590	0
347	20230922	135800	151308480	15590	15590	15590	15590	0
348	20230922	135700	151308480	15590	15590	15590	15590	0
349	20230922	135600	151308480	15590	15590	15590	15590	0
350	20230922	135500	151308480	15590	15590	15590	15590	1
351	20230922	135400	151292890	15600	15600	15600	15600	0
352	20230922	135300	151292890	15600	15600	15600	15600	0
353	20230922	135200	151292890	15600	15600	15600	15600	0
354	20230922	135100	151292890	15600	15600	15600	15600	1
355	20230922	135000	151277290	15600	15610	15610	15600	77
356	20230922	134900	150075420	15610	15610	15610	15610	2
357	20230922	134800	150044200	15610	15630	15630	15610	44
358	20230922	134700	149357260	15630	15630	15630	15630	0
359	20230922	134600	149357260	15630	15630	15630	15630	0
360	20230922	134500	149357260	15630	15630	15630	15630	2
361	20230922	134400	149326000	15640	15640	15640	15640	7
362	20230922	134300	149216520	15660	15660	15660	15660	0
363	20230922	134200	149216520	15660	15660	15660	15660	1
364	20230922	134100	149200860	15650	15650	15650	15650	0
365	20230922	134000	149200860	15650	15650	15650	15650	4
366	20230922	133900	149138260	15650	15650	15650	15650	2
367	20230922	133800	149106960	15650	15660	15660	15650	880
368	20230922	133700	135326730	15660	15660	15660	15660	0
369	20230922	133600	135326730	15660	15660	15660	15660	0
370	20230922	133500	135326730	15660	15660	15660	15660	0
371	20230922	133400	135326730	15660	15660	15660	15660	0
372	20230922	133300	135326730	15660	15660	15660	15660	0
373	20230922	133200	135326730	15660	15660	15660	15660	0
374	20230922	133100	135326730	15660	15660	15660	15660	0
375	20230922	133000	135326730	15660	15670	15670	15660	50
376	20230922	132900	134543520	15670	15670	15670	15670	0
377	20230922	132800	134543520	15670	15670	15670	15670	0
378	20230922	132700	134543520	15670	15670	15670	15670	0
379	20230922	132600	134543520	15670	15670	15670	15670	5
380	20230922	132500	134465170	15780	15780	15780	15780	0
381	20230922	132400	134465170	15780	15770	15780	15770	6
382	20230922	132300	134370510	15780	15780	15780	15780	0
383	20230922	132200	134370510	15780	15780	15780	15780	0
384	20230922	132100	134370510	15780	15780	15780	15780	0
385	20230922	132000	134370510	15780	15780	15780	15780	0
386	20230922	131900	134370510	15780	15780	15780	15780	0
387	20230922	131800	134370510	15780	15780	15780	15780	0
388	20230922	131700	134370510	15780	15770	15780	15770	4
389	20230922	131600	134307400	15670	15770	15770	15670	37
390	20230922	131500	133727510	15670	15670	15670	15670	19
391	20230922	131400	133429780	15670	15670	15670	15670	0
392	20230922	131300	133429780	15670	15670	15670	15670	0
393	20230922	131200	133429780	15670	15670	15670	15670	0
394	20230922	131100	133429780	15670	15670	15670	15670	0
395	20230922	131000	133429780	15670	15670	15670	15670	0
396	20230922	130900	133429780	15670	15670	15670	15670	0
397	20230922	130800	133429780	15670	15670	15670	15670	0
398	20230922	130700	133429780	15670	15670	15670	15670	32
399	20230922	130600	132928340	15670	15670	15670	15670	0
400	20230922	130500	132928340	15670	15680	15680	15670	16
401	20230922	130400	132677590	15680	15680	15680	15680	0
402	20230922	130300	132677590	15680	15690	15690	15680	10
403	20230922	130200	132520770	15780	15780	15780	15780	0
404	20230922	130100	132520770	15780	15780	15780	15780	0
405	20230922	130000	132520770	15780	15780	15780	15780	0
406	20230922	125900	132520770	15780	15780	15780	15780	0
407	20230922	125800	132520770	15780	15780	15780	15780	0
408	20230922	125700	132520770	15780	15780	15780	15780	0
409	20230922	125600	132520770	15780	15770	15780	15770	2
410	20230922	125500	132489220	15680	15680	15680	15680	1
411	20230922	125400	132473540	15690	15690	15690	15690	0
412	20230922	125300	132473540	15690	15690	15690	15690	9
413	20230922	125200	132332330	15690	15770	15770	15690	28
414	20230922	125100	131892690	15790	15790	15790	15790	0
415	20230922	125000	131892690	15790	15790	15790	15790	0
416	20230922	124900	131892690	15790	15780	15790	15780	2
417	20230922	124800	131861120	15750	15750	15750	15750	0
418	20230922	124700	131861120	15750	15750	15750	15750	0
419	20230922	124600	131861120	15750	15750	15750	15750	0
420	20230922	124500	131861120	15750	15760	15760	15750	41
421	20230922	124400	131215180	15760	15760	15760	15760	1
422	20230922	124300	131199420	15760	15760	15760	15760	1
423	20230922	124200	131183660	15780	15780	15780	15780	0
424	20230922	124100	131183660	15780	15780	15780	15780	0
425	20230922	124000	131183660	15780	15780	15780	15780	0
426	20230922	123900	131183660	15780	15780	15780	15780	0
427	20230922	123800	131183660	15780	15780	15780	15780	0
428	20230922	123700	131183660	15780	15780	15780	15780	0
429	20230922	123600	131183660	15780	15780	15780	15780	0
430	20230922	123500	131183660	15780	15780	15780	15780	0
431	20230922	123400	131183660	15780	15780	15780	15780	90
432	20230922	123300	129763460	15780	15780	15780	15780	100
433	20230922	123200	128185460	15780	15770	15780	15770	100
434	20230922	123100	126607560	15670	15670	15670	15670	0
435	20230922	123000	126607560	15670	15670	15670	15670	0
436	20230922	122900	126607560	15670	15670	15670	15670	0
437	20230922	122800	126607560	15670	15670	15670	15670	0
438	20230922	122700	126607560	15670	15670	15670	15670	0
439	20230922	122600	126607560	15670	15670	15670	15670	0
440	20230922	122500	126607560	15670	15670	15670	15670	0
441	20230922	122400	126607560	15670	15670	15670	15670	0
442	20230922	122300	126607560	15670	15670	15670	15670	6
443	20230922	122200	126513540	15670	15670	15670	15670	0
444	20230922	122100	126513540	15670	15670	15670	15670	0
445	20230922	122000	126513540	15670	15670	15670	15670	0
446	20230922	121900	126513540	15670	15670	15670	15670	0
447	20230922	121800	126513540	15670	15670	15670	15670	49
448	20230922	121700	125745710	15670	15670	15670	15670	1
449	20230922	121600	125730040	15690	15690	15690	15690	7
450	20230922	121500	125620210	15690	15690	15690	15690	0
451	20230922	121400	125620210	15690	15690	15690	15690	0
452	20230922	121300	125620210	15690	15690	15690	15690	0
453	20230922	121200	125620210	15690	15690	15690	15690	1
454	20230922	121100	125604520	15690	15690	15690	15690	0
455	20230922	121000	125604520	15690	15700	15700	15690	42
456	20230922	120900	124945410	15780	15780	15780	15780	0
457	20230922	120800	124945410	15780	15780	15780	15780	5
458	20230922	120700	124866510	15690	15690	15690	15690	0
459	20230922	120600	124866510	15690	15690	15690	15690	0
460	20230922	120500	124866510	15690	15690	15690	15690	0
461	20230922	120400	124866510	15690	15690	15690	15690	0
462	20230922	120300	124866510	15690	15690	15690	15690	46
463	20230922	120200	124144770	15690	15700	15700	15690	54
464	20230922	120100	123297490	15690	15690	15690	15690	0
465	20230922	120000	123297490	15690	15690	15690	15690	0
466	20230922	115900	123297490	15690	15690	15690	15690	0
467	20230922	115800	123297490	15690	15690	15690	15690	0
468	20230922	115700	123297490	15690	15690	15690	15690	0
469	20230922	115600	123297490	15690	15690	15690	15690	0
470	20230922	115500	123297490	15690	15690	15690	15690	1
471	20230922	115400	123281800	15780	15780	15780	15780	0
472	20230922	115300	123281800	15780	15780	15780	15780	0
473	20230922	115200	123281800	15780	15780	15780	15780	26
474	20230922	115100	122871520	15770	15770	15770	15770	31
475	20230922	115000	122382650	15770	15770	15770	15770	0
476	20230922	114900	122382650	15770	15770	15770	15770	2
477	20230922	114800	122351110	15790	15790	15790	15790	0
478	20230922	114700	122351110	15790	15790	15790	15790	0
479	20230922	114600	122351110	15790	15790	15790	15790	0
480	20230922	114500	122351110	15790	15790	15790	15790	0
481	20230922	114400	122351110	15790	15790	15790	15790	0
482	20230922	114300	122351110	15790	15790	15790	15790	0
483	20230922	114200	122351110	15790	15790	15790	15790	0
484	20230922	114100	122351110	15790	15790	15790	15790	0
485	20230922	114000	122351110	15790	15790	15790	15790	0
486	20230922	113900	122351110	15790	15790	15790	15790	0
487	20230922	113800	122351110	15790	15790	15790	15790	0
488	20230922	113700	122351110	15790	15790	15790	15790	0
489	20230922	113600	122351110	15790	15750	15790	15750	19
490	20230922	113500	122051140	15750	15750	15750	15750	0
491	20230922	113400	122051140	15750	15750	15750	15750	9
492	20230922	113300	121909390	15750	15750	15750	15750	0
493	20230922	113200	121909390	15750	15750	15750	15750	0
494	20230922	113100	121909390	15750	15760	15760	15750	254
495	20230922	113000	117907940	15760	15760	15760	15760	0
496	20230922	112900	117907940	15760	15760	15760	15760	0
497	20230922	112800	117907940	15760	15760	15760	15760	1
498	20230922	112700	117892180	15760	15760	15760	15760	2
499	20230922	112600	117860660	15760	15760	15760	15760	0
500	20230922	112500	117860660	15760	15790	15790	15760	17
501	20230922	112400	117592380	15790	15790	15790	15790	0
502	20230922	112300	117592380	15790	15790	15790	15790	10
503	20230922	112200	117434480	15790	15790	15790	15790	11
504	20230922	112100	117260790	15760	15760	15760	15760	2
505	20230922	112000	117229270	15790	15790	15790	15790	0
506	20230922	111900	117229270	15790	15790	15790	15790	44
507	20230922	111800	116534510	15790	15790	15790	15790	1
508	20230922	111700	116518720	15790	15790	15790	15790	0
509	20230922	111600	116518720	15790	15790	15790	15790	1
510	20230922	111500	116502930	15790	15790	15790	15790	1
511	20230922	111400	116487140	15790	15790	15790	15790	0
512	20230922	111300	116487140	15790	15790	15790	15790	0
513	20230922	111200	116487140	15790	15790	15790	15790	0
514	20230922	111100	116487140	15790	15790	15790	15790	1
515	20230922	111000	116471350	15760	15760	15760	15760	0
516	20230922	110900	116471350	15760	15760	15760	15760	19
517	20230922	110800	116171910	15790	15790	15790	15790	1
518	20230922	110700	116156120	15790	15790	15790	15790	0
519	20230922	110600	116156120	15790	15790	15790	15790	0
520	20230922	110500	116156120	15790	15790	15790	15790	0
521	20230922	110400	116156120	15790	15790	15790	15790	0
522	20230922	110300	116156120	15790	15790	15790	15790	1
523	20230922	110200	116140330	15770	15770	15770	15770	0
524	20230922	110100	116140330	15770	15770	15770	15770	0
525	20230922	110000	116140330	15770	15770	15770	15770	0
526	20230922	105900	116140330	15770	15770	15770	15770	0
527	20230922	105800	116140330	15770	15770	15770	15770	0
528	20230922	105700	116140330	15770	15770	15770	15770	100
529	20230922	105600	114563330	15790	15790	15790	15790	0
530	20230922	105500	114563330	15790	15790	15790	15790	0
531	20230922	105400	114563330	15790	15790	15790	15790	0
532	20230922	105300	114563330	15790	15790	15790	15790	0
533	20230922	105200	114563330	15790	15790	15790	15790	0
534	20230922	105100	114563330	15790	15790	15790	15790	0
535	20230922	105000	114563330	15790	15780	15790	15780	2
536	20230922	104900	114531760	15650	15650	15650	15650	500
537	20230922	104800	106706760	15650	15660	15660	15650	33
538	20230922	104700	106190300	15810	15810	15810	15810	0
539	20230922	104600	106190300	15810	15810	15810	15810	0
540	20230922	104500	106190300	15810	15810	15810	15810	2
541	20230922	104400	106158680	15810	15810	15810	15810	0
542	20230922	104300	106158680	15810	15810	15810	15810	0
543	20230922	104200	106158680	15810	15790	15810	15790	36
544	20230922	104100	105589770	15640	15640	15640	15640	0
545	20230922	104000	105589770	15640	15640	15640	15640	18
546	20230922	103900	105308250	15650	15650	15650	15650	1
547	20230922	103800	105292600	15660	15660	15660	15660	1
548	20230922	103700	105276940	15810	15810	15810	15810	0
549	20230922	103600	105276940	15810	15640	15810	15640	345
550	20230922	103500	99837780	15630	15630	15630	15630	0
551	20230922	103400	99837780	15630	15630	15630	15630	3
552	20230922	103300	99790890	15620	15600	15620	15600	156
553	20230922	103200	97356380	15600	15590	15600	15590	52
554	20230922	103100	96545500	15580	15580	15580	15580	31
555	20230922	103000	96062520	15580	15580	15580	15580	12
556	20230922	102900	95875560	15530	15530	15530	15530	0
557	20230922	102800	95875560	15530	15530	15530	15530	0
558	20230922	102700	95875560	15530	15530	15530	15530	756
559	20230922	102600	84134880	15520	15520	15530	15520	228
560	20230922	102500	80596310	15530	15500	15530	15500	152
561	20230922	102400	78240220	15480	15480	15480	15480	5
562	20230922	102300	78162820	15500	15500	15500	15500	0
563	20230922	102200	78162820	15500	15500	15500	15500	1
564	20230922	102100	78147320	15500	15500	15500	15500	0
565	20230922	102000	78147320	15500	15500	15500	15500	4
566	20230922	101900	78085320	15530	15530	15530	15530	10
567	20230922	101800	77930020	15530	15530	15530	15530	0
568	20230922	101700	77930020	15530	15530	15530	15530	0
569	20230922	101600	77930020	15530	15530	15530	15530	20
570	20230922	101500	77619420	15530	15530	15530	15530	43
571	20230922	101400	76951630	15530	15530	15530	15530	65
572	20230922	101300	75942180	15530	15530	15530	15530	0
573	20230922	101200	75942180	15530	15530	15530	15530	0
574	20230922	101100	75942180	15530	15530	15530	15530	0
575	20230922	101000	75942180	15530	15520	15530	15520	3
576	20230922	100900	75895600	15450	15470	15470	15450	152
577	20230922	100800	73545260	15460	15460	15460	15460	0
578	20230922	100700	73545260	15460	15470	15470	15460	675
579	20230922	100600	63108260	15470	15470	15470	15470	56
580	20230922	100500	62241940	15530	15530	15530	15530	0
581	20230922	100400	62241940	15530	15530	15530	15530	1
582	20230922	100300	62226410	15470	15470	15470	15470	2
583	20230922	100200	62195470	15530	15530	15530	15530	0
584	20230922	100100	62195470	15530	15530	15530	15530	0
585	20230922	100000	62195470	15530	15530	15530	15530	0
586	20230922	095900	62195470	15530	15530	15530	15530	1
587	20230922	095800	62179940	15460	15460	15460	15460	18
588	20230922	095700	61901660	15450	15450	15450	15450	100
589	20230922	095600	60356660	15450	15450	15450	15450	0
590	20230922	095500	60356660	15450	15450	15450	15450	0
591	20230922	095400	60356660	15450	15450	15450	15450	0
592	20230922	095300	60356660	15450	15450	15450	15450	40
593	20230922	095200	59738660	15450	15530	15530	15450	37
594	20230922	095100	59166740	15530	15530	15530	15530	100
595	20230922	095000	57613740	15530	15530	15530	15530	10
596	20230922	094900	57458440	15530	15530	15530	15530	2
597	20230922	094800	57427380	15530	15530	15530	15530	0
598	20230922	094700	57427380	15530	15530	15530	15530	0
599	20230922	094600	57427380	15530	15530	15530	15530	32
600	20230922	094500	56930420	15580	15580	15580	15580	0
601	20230922	094400	56930420	15580	15580	15580	15580	0
602	20230922	094300	56930420	15580	15580	15580	15580	0
603	20230922	094200	56930420	15580	15580	15580	15580	0
604	20230922	094100	56930420	15580	15580	15580	15580	0
605	20230922	094000	56930420	15580	15580	15580	15580	7
606	20230922	093900	56821360	15580	15580	15580	15580	0
607	20230922	093800	56821360	15580	15490	15580	15450	80
608	20230922	093700	55579250	15580	15580	15580	15580	1
609	20230922	093600	55563670	15580	15580	15580	15580	0
610	20230922	093500	55563670	15580	15580	15580	15580	0
611	20230922	093400	55563670	15580	15540	15580	15540	5
612	20230922	093300	55485870	15530	15530	15530	15530	0
613	20230922	093200	55485870	15530	15530	15530	15530	1
614	20230922	093100	55470340	15520	15510	15520	15510	2
615	20230922	093000	55439310	15500	15470	15500	15470	4
616	20230922	092900	55377370	15430	15510	15510	15430	719
617	20230922	092800	44246090	15520	15520	15520	15520	81
618	20230922	092700	42988970	15520	15520	15520	15520	21
619	20230922	092600	42663050	15520	15520	15520	15520	20
620	20230922	092500	42352650	15520	15520	15520	15520	28
621	20230922	092400	41918090	15510	15510	15510	15510	0
622	20230922	092300	41918090	15510	15560	15560	15510	35
623	20230922	092200	41375140	15580	15580	15580	15580	0
624	20230922	092100	41375140	15580	15580	15580	15580	0
625	20230922	092000	41375140	15580	15580	15580	15580	0
626	20230922	091900	41375140	15580	15580	15580	15580	0
627	20230922	091800	41375140	15580	15580	15580	15580	1
628	20230922	091700	41359560	15580	15580	15580	15580	0
629	20230922	091600	41359560	15580	15580	15580	15470	152
630	20230922	091500	38996700	15580	15580	15580	15580	0
631	20230922	091400	38996700	15580	15580	15580	15580	1
632	20230922	091300	38981120	15580	15580	15580	15580	0
633	20230922	091200	38981120	15580	15580	15580	15580	0
634	20230922	091100	38981120	15580	15580	15580	15580	1
635	20230922	091000	38965540	15580	15580	15580	15580	10
636	20230922	090900	38809740	15580	15570	15580	15570	100
637	20230922	090800	37252240	15580	15580	15580	15580	1
638	20230922	090700	37236660	15440	15440	15440	15440	10
639	20230922	090600	37082260	15480	15450	15480	15430	399
640	20230922	090500	30909020	15450	15450	15450	15450	23
641	20230922	090400	30553670	15450	15450	15480	15450	124
642	20230922	090300	28635860	15450	15510	15510	15450	889
643	20230922	090200	14867020	15600	15600	15600	15600	266
644	20230922	090100	10717420	15480	15510	15510	15480	197
645	20230922	090000	7666340	15500	15480	15500	15480	495