KissMeData/102460/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195300	488416200	15770	15770	15770	15770	1811
3	20230926	195200	488416200	15770	15770	15770	15770	0
4	20230926	195100	488416200	15770	15770	15770	15770	0
5	20230926	195000	488416200	15770	15770	15770	15770	0
6	20230926	194900	488416200	15770	15770	15770	15770	0
7	20230926	194800	488416200	15770	15770	15770	15770	0
8	20230926	194700	488416200	15770	15770	15770	15770	0
9	20230926	194600	488416200	15770	15770	15770	15770	0
10	20230926	194500	488416200	15770	15770	15770	15770	0
11	20230926	194400	488416200	15770	15770	15770	15770	0
12	20230926	194300	488416200	15770	15770	15770	15770	0
13	20230926	194200	488416200	15770	15770	15770	15770	0
14	20230926	194100	488416200	15770	15770	15770	15770	0
15	20230926	194000	488416200	15770	15770	15770	15770	0
16	20230926	193900	488416200	15770	15770	15770	15770	0
17	20230926	193800	488416200	15770	15770	15770	15770	0
18	20230926	193700	488416200	15770	15770	15770	15770	0
19	20230926	193600	488416200	15770	15770	15770	15770	0
20	20230926	193500	488416200	15770	15770	15770	15770	0
21	20230926	193400	488416200	15770	15770	15770	15770	0
22	20230926	193300	488416200	15770	15770	15770	15770	0
23	20230926	193200	488416200	15770	15770	15770	15770	0
24	20230926	193100	488416200	15770	15770	15770	15770	0
25	20230926	193000	488416200	15770	15770	15770	15770	0
26	20230926	192900	488416200	15770	15770	15770	15770	0
27	20230926	192800	488416200	15770	15770	15770	15770	0
28	20230926	192700	488416200	15770	15770	15770	15770	0
29	20230926	192600	488416200	15770	15770	15770	15770	0
30	20230926	192500	488416200	15770	15770	15770	15770	0
31	20230926	192400	488416200	15770	15770	15770	15770	0
32	20230926	192300	488416200	15770	15770	15770	15770	1811
33	20230926	192200	488416200	15770	15770	15770	15770	0
34	20230926	192100	488416200	15770	15770	15770	15770	0
35	20230926	192000	488416200	15770	15770	15770	15770	0
36	20230926	191900	488416200	15770	15770	15770	15770	0
37	20230926	191800	488416200	15770	15770	15770	15770	0
38	20230926	191700	488416200	15770	15770	15770	15770	0
39	20230926	191600	488416200	15770	15770	15770	15770	0
40	20230926	191500	488416200	15770	15770	15770	15770	0
41	20230926	191400	488416200	15770	15770	15770	15770	0
42	20230926	191300	488416200	15770	15770	15770	15770	0
43	20230926	191200	488416200	15770	15770	15770	15770	0
44	20230926	191100	488416200	15770	15770	15770	15770	0
45	20230926	191000	488416200	15770	15770	15770	15770	0
46	20230926	190900	488416200	15770	15770	15770	15770	0
47	20230926	190800	488416200	15770	15770	15770	15770	0
48	20230926	190700	488416200	15770	15770	15770	15770	0
49	20230926	190600	488416200	15770	15770	15770	15770	0
50	20230926	190500	488416200	15770	15770	15770	15770	0
51	20230926	190400	488416200	15770	15770	15770	15770	0
52	20230926	190300	488416200	15770	15770	15770	15770	0
53	20230926	190200	488416200	15770	15770	15770	15770	0
54	20230926	190100	488416200	15770	15770	15770	15770	0
55	20230926	190000	488416200	15770	15770	15770	15770	0
56	20230926	185900	488416200	15770	15770	15770	15770	0
57	20230926	185800	488416200	15770	15770	15770	15770	0
58	20230926	185700	488416200	15770	15770	15770	15770	0
59	20230926	185600	488416200	15770	15770	15770	15770	0
60	20230926	185500	488416200	15770	15770	15770	15770	0
61	20230926	185400	488416200	15770	15770	15770	15770	0
62	20230926	185300	488416200	15770	15770	15770	15770	1811
63	20230926	185200	488416200	15770	15770	15770	15770	0
64	20230926	185100	488416200	15770	15770	15770	15770	0
65	20230926	185000	488416200	15770	15770	15770	15770	0
66	20230926	184900	488416200	15770	15770	15770	15770	0
67	20230926	184800	488416200	15770	15770	15770	15770	0
68	20230926	184700	488416200	15770	15770	15770	15770	0
69	20230926	184600	488416200	15770	15770	15770	15770	0
70	20230926	184500	488416200	15770	15770	15770	15770	0
71	20230926	184400	488416200	15770	15770	15770	15770	0
72	20230926	184300	488416200	15770	15770	15770	15770	0
73	20230926	184200	488416200	15770	15770	15770	15770	0
74	20230926	184100	488416200	15770	15770	15770	15770	0
75	20230926	184000	488416200	15770	15770	15770	15770	0
76	20230926	183900	488416200	15770	15770	15770	15770	0
77	20230926	183800	488416200	15770	15770	15770	15770	0
78	20230926	183700	488416200	15770	15770	15770	15770	0
79	20230926	183600	488416200	15770	15770	15770	15770	0
80	20230926	183500	488416200	15770	15770	15770	15770	0
81	20230926	183400	488416200	15770	15770	15770	15770	0
82	20230926	183300	488416200	15770	15770	15770	15770	0
83	20230926	183200	488416200	15770	15770	15770	15770	0
84	20230926	183100	488416200	15770	15770	15770	15770	0
85	20230926	183000	488416200	15770	15770	15770	15770	0
86	20230926	182900	488416200	15770	15770	15770	15770	0
87	20230926	182800	488416200	15770	15770	15770	15770	0
88	20230926	182700	488416200	15770	15770	15770	15770	0
89	20230926	182600	488416200	15770	15770	15770	15770	0
90	20230926	182500	488416200	15770	15770	15770	15770	0
91	20230926	182400	488416200	15770	15770	15770	15770	0
92	20230926	182300	488416200	15770	15770	15770	15770	1811
93	20230926	182200	488416200	15770	15770	15770	15770	0
94	20230926	182100	488416200	15770	15770	15770	15770	0
95	20230926	182000	488416200	15770	15770	15770	15770	0
96	20230926	181900	488416200	15770	15770	15770	15770	0
97	20230926	181800	488416200	15770	15770	15770	15770	0
98	20230926	181700	488416200	15770	15770	15770	15770	0
99	20230926	181600	488416200	15770	15770	15770	15770	0
100	20230926	181500	488416200	15770	15770	15770	15770	0
101	20230926	181400	488416200	15770	15770	15770	15770	0
102	20230926	181300	488416200	15770	15770	15770	15770	0
103	20230926	181200	488416200	15770	15770	15770	15770	0
104	20230926	181100	488416200	15770	15770	15770	15770	0
105	20230926	181000	488416200	15770	15770	15770	15770	0
106	20230926	180900	488416200	15770	15770	15770	15770	0
107	20230926	180800	488416200	15770	15770	15770	15770	0
108	20230926	180700	488416200	15770	15770	15770	15770	0
109	20230926	180600	488416200	15770	15770	15770	15770	0
110	20230926	180500	488416200	15770	15770	15770	15770	0
111	20230926	180400	488416200	15770	15770	15770	15770	0
112	20230926	180300	488416200	15770	15770	15770	15770	0
113	20230926	180200	488416200	15770	15770	15770	15770	0
114	20230926	180100	488416200	15770	15770	15770	15770	0
115	20230926	180000	488416200	15770	15770	15770	15770	0
116	20230926	175900	488416200	15770	15770	15770	15770	0
117	20230926	175800	488416200	15770	15770	15770	15770	0
118	20230926	175700	488416200	15770	15770	15770	15770	0
119	20230926	175600	488416200	15770	15770	15770	15770	0
120	20230926	175500	488416200	15770	15770	15770	15770	0
121	20230926	175400	488416200	15770	15770	15770	15770	0
122	20230926	175300	488416200	15770	15770	15770	15770	1811
123	20230926	175200	488416200	15770	15770	15770	15770	0
124	20230926	175100	488416200	15770	15770	15770	15770	0
125	20230926	175000	488416200	15770	15770	15770	15770	0
126	20230926	174900	488416200	15770	15770	15770	15770	0
127	20230926	174800	488416200	15770	15770	15770	15770	0
128	20230926	174700	488416200	15770	15770	15770	15770	0
129	20230926	174600	488416200	15770	15770	15770	15770	0
130	20230926	174500	488416200	15770	15770	15770	15770	0
131	20230926	174400	488416200	15770	15770	15770	15770	0
132	20230926	174300	488416200	15770	15770	15770	15770	0
133	20230926	174200	488416200	15770	15770	15770	15770	0
134	20230926	174100	488416200	15770	15770	15770	15770	0
135	20230926	174000	488416200	15770	15770	15770	15770	0
136	20230926	173900	488416200	15770	15770	15770	15770	0
137	20230926	173800	488416200	15770	15770	15770	15770	0
138	20230926	173700	488416200	15770	15770	15770	15770	0
139	20230926	173600	488416200	15770	15770	15770	15770	0
140	20230926	173500	488416200	15770	15770	15770	15770	0
141	20230926	173400	488416200	15770	15770	15770	15770	0
142	20230926	173300	488416200	15770	15770	15770	15770	0
143	20230926	173200	488416200	15770	15770	15770	15770	0
144	20230926	173100	488416200	15770	15770	15770	15770	0
145	20230926	173000	488416200	15770	15770	15770	15770	0
146	20230926	172900	488416200	15770	15770	15770	15770	0
147	20230926	172800	488416200	15770	15770	15770	15770	0
148	20230926	172700	488416200	15770	15770	15770	15770	0
149	20230926	172600	488416200	15770	15770	15770	15770	0
150	20230926	172500	488416200	15770	15770	15770	15770	0
151	20230926	172400	488416200	15770	15770	15770	15770	0
152	20230926	172300	488416200	15770	15770	15770	15770	1811
153	20230926	172200	488416200	15770	15770	15770	15770	0
154	20230926	172100	488416200	15770	15770	15770	15770	0
155	20230926	172000	488416200	15770	15770	15770	15770	0
156	20230926	171900	488416200	15770	15770	15770	15770	0
157	20230926	171800	488416200	15770	15770	15770	15770	0
158	20230926	171700	488416200	15770	15770	15770	15770	0
159	20230926	171600	488416200	15770	15770	15770	15770	0
160	20230926	171500	488416200	15770	15770	15770	15770	0
161	20230926	171400	488416200	15770	15770	15770	15770	0
162	20230926	171300	488416200	15770	15770	15770	15770	0
163	20230926	171200	488416200	15770	15770	15770	15770	0
164	20230926	171100	488416200	15770	15770	15770	15770	0
165	20230926	171000	488416200	15770	15770	15770	15770	0
166	20230926	170900	488416200	15770	15770	15770	15770	0
167	20230926	170800	488416200	15770	15770	15770	15770	0
168	20230926	170700	488416200	15770	15770	15770	15770	0
169	20230926	170600	488416200	15770	15770	15770	15770	0
170	20230926	170500	488416200	15770	15770	15770	15770	0
171	20230926	170400	488416200	15770	15770	15770	15770	0
172	20230926	170300	488416200	15770	15770	15770	15770	0
173	20230926	170200	488416200	15770	15770	15770	15770	0
174	20230926	170100	488416200	15770	15770	15770	15770	0
175	20230926	170000	488416200	15770	15770	15770	15770	0
176	20230926	165900	488416200	15770	15770	15770	15770	0
177	20230926	165800	488416200	15770	15770	15770	15770	0
178	20230926	165700	488416200	15770	15770	15770	15770	0
179	20230926	165600	488416200	15770	15770	15770	15770	0
180	20230926	165500	488416200	15770	15770	15770	15770	0
181	20230926	165400	488416200	15770	15770	15770	15770	0
182	20230926	165300	488416200	15770	15770	15770	15770	1811
183	20230926	165200	488416200	15770	15770	15770	15770	0
184	20230926	165100	488416200	15770	15770	15770	15770	0
185	20230926	165000	488416200	15770	15770	15770	15770	0
186	20230926	164900	488416200	15770	15770	15770	15770	0
187	20230926	164800	488416200	15770	15770	15770	15770	0
188	20230926	164700	488416200	15770	15770	15770	15770	0
189	20230926	164600	488416200	15770	15770	15770	15770	0
190	20230926	164500	488416200	15770	15770	15770	15770	0
191	20230926	164400	488416200	15770	15770	15770	15770	0
192	20230926	164300	488416200	15770	15770	15770	15770	0
193	20230926	164200	488416200	15770	15770	15770	15770	0
194	20230926	164100	488416200	15770	15770	15770	15770	0
195	20230926	164000	488416200	15770	15770	15770	15770	0
196	20230926	163900	488416200	15770	15770	15770	15770	0
197	20230926	163800	488416200	15770	15770	15770	15770	0
198	20230926	163700	488416200	15770	15770	15770	15770	0
199	20230926	163600	488416200	15770	15770	15770	15770	0
200	20230926	163500	488416200	15770	15770	15770	15770	0
201	20230926	163400	488416200	15770	15770	15770	15770	0
202	20230926	163300	488416200	15770	15770	15770	15770	0
203	20230926	163200	488416200	15770	15770	15770	15770	0
204	20230926	163100	488416200	15770	15770	15770	15770	0
205	20230926	163000	488416200	15770	15770	15770	15770	0
206	20230926	162900	488416200	15770	15770	15770	15770	0
207	20230926	162800	488416200	15770	15770	15770	15770	0
208	20230926	162700	488416200	15770	15770	15770	15770	0
209	20230926	162600	488416200	15770	15770	15770	15770	0
210	20230926	162500	488416200	15770	15770	15770	15770	0
211	20230926	162400	488416200	15770	15770	15770	15770	0
212	20230926	162300	488416200	15770	15770	15770	15770	1811
213	20230926	162200	488416200	15770	15770	15770	15770	0
214	20230926	162100	488416200	15770	15770	15770	15770	0
215	20230926	162000	488416200	15770	15770	15770	15770	0
216	20230926	161900	488416200	15770	15770	15770	15770	0
217	20230926	161800	488416200	15770	15770	15770	15770	0
218	20230926	161700	488416200	15770	15770	15770	15770	0
219	20230926	161600	488416200	15770	15770	15770	15770	0
220	20230926	161500	488416200	15770	15770	15770	15770	0
221	20230926	161400	488416200	15770	15770	15770	15770	0
222	20230926	161300	488416200	15770	15770	15770	15770	0
223	20230926	161200	488416200	15770	15770	15770	15770	0
224	20230926	161100	488416200	15770	15770	15770	15770	0
225	20230926	161000	488416200	15770	15770	15770	15770	0
226	20230926	160900	488416200	15770	15770	15770	15770	0
227	20230926	160800	488416200	15770	15770	15770	15770	0
228	20230926	160700	488416200	15770	15770	15770	15770	0
229	20230926	160600	488416200	15770	15770	15770	15770	0
230	20230926	160500	488416200	15770	15770	15770	15770	0
231	20230926	160400	488416200	15770	15770	15770	15770	0
232	20230926	160300	488416200	15770	15770	15770	15770	0
233	20230926	160200	488416200	15770	15770	15770	15770	0
234	20230926	160100	488416200	15770	15770	15770	15770	0
235	20230926	160000	488416200	15770	15770	15770	15770	0
236	20230926	155900	488416200	15770	15770	15770	15770	0
237	20230926	155800	488416200	15770	15770	15770	15770	0
238	20230926	155700	488416200	15770	15770	15770	15770	0
239	20230926	155600	488416200	15770	15770	15770	15770	0
240	20230926	155500	488416200	15770	15770	15770	15770	0
241	20230926	155400	488416200	15770	15770	15770	15770	0
242	20230926	155300	488416200	15770	15770	15770	15770	1811
243	20230926	155200	488416200	15770	15770	15770	15770	0
244	20230926	155100	488416200	15770	15770	15770	15770	0
245	20230926	155000	488416200	15770	15770	15770	15770	0
246	20230926	154900	488416200	15770	15770	15770	15770	0
247	20230926	154800	488416200	15770	15770	15770	15770	0
248	20230926	154700	488416200	15770	15770	15770	15770	0
249	20230926	154600	488416200	15770	15770	15770	15770	0
250	20230926	154500	488416200	15770	15770	15770	15770	0
251	20230926	154400	488416200	15770	15770	15770	15770	0
252	20230926	154300	488416200	15770	15770	15770	15770	0
253	20230926	154200	488416200	15770	15770	15770	15770	0
254	20230926	154100	488416200	15770	15770	15770	15770	0
255	20230926	154000	488416200	15770	15770	15770	15770	0
256	20230926	153900	488416200	15770	15770	15770	15770	0
257	20230926	153800	488416200	15770	15770	15770	15770	0
258	20230926	153700	488416200	15770	15770	15770	15770	0
259	20230926	153600	488416200	15770	15770	15770	15770	0
260	20230926	153500	488416200	15770	15770	15770	15770	0
261	20230926	153400	488416200	15770	15770	15770	15770	0
262	20230926	153300	488416200	15770	15770	15770	15770	0
263	20230926	153200	488416200	15770	15770	15770	15770	0
264	20230926	153100	488416200	15770	15770	15770	15770	0
265	20230926	153000	488416200	15770	15770	15770	15770	1811
266	20230926	152900	459856730	15860	15860	15860	15860	0
267	20230926	152800	459856730	15860	15860	15860	15860	0
268	20230926	152700	459856730	15860	15860	15860	15860	0
269	20230926	152600	459856730	15860	15860	15860	15860	0
270	20230926	152500	459856730	15860	15860	15860	15860	0
271	20230926	152400	459856730	15860	15860	15860	15860	0
272	20230926	152300	459856730	15860	15860	15860	15860	0
273	20230926	152200	459856730	15860	15860	15860	15860	0
274	20230926	152100	459856730	15860	15860	15860	15860	0
275	20230926	152000	459856730	15860	15860	15860	15860	0
276	20230926	151900	459856730	15860	15860	15860	15790	24
277	20230926	151800	459477420	15800	15810	15810	15800	93
278	20230926	151700	458007710	15870	15870	15870	15870	7
279	20230926	151600	457896620	15800	15850	15860	15800	569
280	20230926	151500	448891260	15850	15840	15850	15840	205
281	20230926	151400	445642020	15850	15850	15850	15850	0
282	20230926	151300	445642020	15850	15790	15850	15790	182
283	20230926	151200	442767940	15790	15790	15790	15790	25
284	20230926	151100	442373190	15860	15830	15870	15830	470
285	20230926	151000	434922210	15740	15750	15750	15740	650
286	20230926	150900	424691080	15770	15850	15850	15770	2
287	20230926	150800	424659460	15850	15830	15850	15740	1006
288	20230926	150700	408821550	15750	15760	15760	15750	760
289	20230926	150600	396850700	15770	15800	15810	15770	268
290	20230926	150500	392621470	15800	15810	15810	15800	434
291	20230926	150400	385762580	15810	15850	15850	15810	101
292	20230926	150300	384165220	15850	15840	15850	15820	77
293	20230926	150200	382947020	15820	15820	15820	15820	0
294	20230926	150100	382947020	15820	15820	15820	15820	0
295	20230926	150000	382947020	15820	15820	15820	15820	0
296	20230926	145900	382947020	15820	15840	15840	15820	14
297	20230926	145800	382725510	15850	15820	15850	15820	4
298	20230926	145700	382662170	15820	15820	15820	15820	1
299	20230926	145600	382646350	15810	15810	15810	15810	1
300	20230926	145500	382630540	15810	15810	15810	15810	3
301	20230926	145400	382583110	15820	15810	15820	15800	79
302	20230926	145300	381334840	15810	15830	15830	15810	2
303	20230926	145200	381303200	15800	15800	15800	15800	22
304	20230926	145100	380955600	15800	15840	15840	15800	168
305	20230926	145000	378300380	15830	15830	15830	15830	0
306	20230926	144900	378300380	15830	15830	15830	15830	1
307	20230926	144800	378284550	15820	15810	15820	15810	2
308	20230926	144700	378252920	15800	15800	15800	15800	1
309	20230926	144600	378237120	15810	15810	15810	15810	101
310	20230926	144500	376640310	15860	15860	15860	15860	0
311	20230926	144400	376640310	15860	15800	15860	15800	343
312	20230926	144300	371212210	15850	15850	15850	15850	0
313	20230926	144200	371212210	15850	15850	15850	15850	0
314	20230926	144100	371212210	15850	15850	15850	15850	0
315	20230926	144000	371212210	15850	15850	15850	15850	0
316	20230926	143900	371212210	15850	15850	15850	15850	0
317	20230926	143800	371212210	15850	15850	15850	15850	2
318	20230926	143700	371180510	15750	15770	15770	15750	1000
319	20230926	143600	355426350	15750	15760	15760	15750	650
320	20230926	143500	345186190	15770	15770	15770	15770	2000
321	20230926	143400	313646190	15770	15780	15780	15770	1000
322	20230926	143300	297873860	15780	15800	15800	15780	417
323	20230926	143200	291291850	15800	15810	15810	15800	1185
324	20230926	143100	272567000	15810	15870	15870	15810	807
325	20230926	143000	259805690	15880	15890	15890	15880	112
326	20230926	142900	258026870	15890	15890	15890	15890	1
327	20230926	142800	258010980	15880	15880	15880	15880	0
328	20230926	142700	258010980	15880	15900	15900	15880	6
329	20230926	142600	257915640	15850	15900	15900	15850	253
330	20230926	142500	253904940	15900	15900	15900	15900	7
331	20230926	142400	253793640	15900	15900	15900	15900	5
332	20230926	142300	253714140	15860	15860	15860	15860	78
333	20230926	142200	252477060	15880	15880	15880	15880	0
334	20230926	142100	252477060	15880	15900	15900	15880	134
335	20230926	142000	250348110	15910	15910	15910	15910	0
336	20230926	141900	250348110	15910	15910	15910	15910	0
337	20230926	141800	250348110	15910	15910	15910	15910	0
338	20230926	141700	250348110	15910	15910	15910	15910	0
339	20230926	141600	250348110	15910	15910	15910	15910	178
340	20230926	141500	247516130	15970	15970	15970	15970	0
341	20230926	141400	247516130	15970	15970	15970	15970	0
342	20230926	141300	247516130	15970	15970	15970	15970	0
343	20230926	141200	247516130	15970	15970	15970	15970	0
344	20230926	141100	247516130	15970	15970	15970	15970	1
345	20230926	141000	247500160	15920	15920	15920	15920	0
346	20230926	140900	247500160	15920	15920	15920	15920	36
347	20230926	140800	246927040	15930	15930	15930	15930	0
348	20230926	140700	246927040	15930	15930	15930	15930	1
349	20230926	140600	246911110	15990	15990	15990	15990	0
350	20230926	140500	246911110	15990	15990	15990	15990	0
351	20230926	140400	246911110	15990	15990	15990	15990	0
352	20230926	140300	246911110	15990	15990	15990	15990	0
353	20230926	140200	246911110	15990	15990	15990	15990	0
354	20230926	140100	246911110	15990	15990	15990	15990	0
355	20230926	140000	246911110	15990	15950	15990	15940	3
356	20230926	135900	246863230	16000	16000	16000	16000	0
357	20230926	135800	246863230	16000	16000	16000	16000	99
358	20230926	135700	245279230	15960	16000	16000	15960	298
359	20230926	135600	240511270	16020	15920	16040	15920	198
360	20230926	135500	237340030	15930	15930	15930	15930	0
361	20230926	135400	237340030	15930	15930	15930	15930	0
362	20230926	135300	237340030	15930	15930	15930	15930	0
363	20230926	135200	237340030	15930	15930	15930	15930	0
364	20230926	135100	237340030	15930	15930	15930	15930	0
365	20230926	135000	237340030	15930	15930	15930	15930	0
366	20230926	134900	237340030	15930	15940	15940	15930	2
367	20230926	134800	237308160	15940	15880	15940	15870	16
368	20230926	134700	237054050	15940	15940	15940	15940	0
369	20230926	134600	237054050	15940	15940	15940	15940	38
370	20230926	134500	236448330	15940	15940	15940	15940	0
371	20230926	134400	236448330	15940	15940	15940	15940	0
372	20230926	134300	236448330	15940	15940	15940	15940	0
373	20230926	134200	236448330	15940	15940	15940	15940	1
374	20230926	134100	236432390	15800	15880	15880	15800	1618
375	20230926	134000	210813390	15890	15890	15890	15890	268
376	20230926	133900	206554870	15890	15890	15890	15890	688
377	20230926	133800	195622550	15890	15930	15930	15890	500
378	20230926	133700	187671940	15970	15970	15970	15970	0
379	20230926	133600	187671940	15970	15970	15970	15970	0
380	20230926	133500	187671940	15970	15970	15970	15970	0
381	20230926	133400	187671940	15970	15970	15970	15970	0
382	20230926	133300	187671940	15970	15970	15970	15970	1
383	20230926	133200	187655970	15930	15930	15930	15930	0
384	20230926	133100	187655970	15930	15930	15930	15930	4
385	20230926	133000	187592250	15940	15940	15940	15940	0
386	20230926	132900	187592250	15940	15940	15940	15940	0
387	20230926	132800	187592250	15940	15950	15950	15940	3
388	20230926	132700	187544420	15990	15990	15990	15990	0
389	20230926	132600	187544420	15990	15990	15990	15990	0
390	20230926	132500	187544420	15990	15990	15990	15990	0
391	20230926	132400	187544420	15990	15990	15990	15990	0
392	20230926	132300	187544420	15990	15990	15990	15990	0
393	20230926	132200	187544420	15990	15990	15990	15990	1
394	20230926	132100	187528430	15990	15990	15990	15990	0
395	20230926	132000	187528430	15990	15990	15990	15990	1
396	20230926	131900	187512440	16000	15940	16000	15940	44
397	20230926	131800	186811020	16020	15940	16020	15940	158
398	20230926	131700	184292420	15940	15950	16040	15940	352
399	20230926	131600	178679000	16040	15950	16040	15950	34
400	20230926	131500	178136610	16040	15950	16040	15950	135
401	20230926	131400	175983270	16040	16040	16040	16040	0
402	20230926	131300	175983270	16040	16040	16040	16040	0
403	20230926	131200	175983270	16040	16040	16040	16040	0
404	20230926	131100	175983270	16040	16040	16040	16040	0
405	20230926	131000	175983270	16040	16040	16040	16040	0
406	20230926	130900	175983270	16040	16040	16040	16040	0
407	20230926	130800	175983270	16040	16040	16040	16040	0
408	20230926	130700	175983270	16040	16040	16040	16040	1
409	20230926	130600	175967230	15950	16000	16000	15950	332
410	20230926	130500	170670560	16000	16000	16000	16000	0
411	20230926	130400	170670560	16000	16000	16000	16000	0
412	20230926	130300	170670560	16000	16000	16000	16000	25
413	20230926	130200	170270560	16040	16040	16040	16040	0
414	20230926	130100	170270560	16040	16040	16040	16040	1
415	20230926	130000	170254520	16040	16040	16040	16040	1
416	20230926	125900	170238480	16000	16000	16000	16000	45
417	20230926	125800	169518480	16040	16040	16040	16040	0
418	20230926	125700	169518480	16040	16040	16040	16040	0
419	20230926	125600	169518480	16040	16040	16040	16040	0
420	20230926	125500	169518480	16040	16040	16040	16040	16
421	20230926	125400	169261840	16040	16040	16040	16040	0
422	20230926	125300	169261840	16040	16040	16040	16040	0
423	20230926	125200	169261840	16040	16040	16040	16040	1
424	20230926	125100	169245800	15990	15990	15990	15990	0
425	20230926	125000	169245800	15990	15990	15990	15990	6
426	20230926	124900	169149860	15990	15990	15990	15990	54
427	20230926	124800	168286400	16050	16050	16050	16050	0
428	20230926	124700	168286400	16050	16050	16050	16050	0
429	20230926	124600	168286400	16050	16050	16050	16050	0
430	20230926	124500	168286400	16050	16050	16050	16050	1
431	20230926	124400	168270350	16000	16000	16000	16000	248
432	20230926	124300	164302350	16050	16000	16050	16000	142
433	20230926	124200	162030300	16000	16000	16000	16000	141
434	20230926	124100	159774300	16050	16050	16050	16050	0
435	20230926	124000	159774300	16050	16050	16050	16050	0
436	20230926	123900	159774300	16050	16040	16050	16040	20
437	20230926	123800	159453400	16050	16040	16050	16040	50
438	20230926	123700	158650950	16040	16040	16040	16040	0
439	20230926	123600	158650950	16040	16040	16040	16040	0
440	20230926	123500	158650950	16040	16040	16040	16040	0
441	20230926	123400	158650950	16040	16040	16040	16040	0
442	20230926	123300	158650950	16040	16040	16040	16040	1
443	20230926	123200	158634910	16040	16010	16050	16010	43
444	20230926	123100	157945320	16000	16000	16000	16000	0
445	20230926	123000	157945320	16000	16000	16000	16000	1
446	20230926	122900	157929320	16000	16000	16000	16000	0
447	20230926	122800	157929320	16000	16000	16000	16000	0
448	20230926	122700	157929320	16000	16000	16000	16000	1
449	20230926	122600	157913320	16010	16010	16010	16010	0
450	20230926	122500	157913320	16010	16010	16010	16010	0
451	20230926	122400	157913320	16010	16010	16010	16010	0
452	20230926	122300	157913320	16010	16010	16010	16010	5
453	20230926	122200	157833270	16010	16010	16010	16010	0
454	20230926	122100	157833270	16010	16010	16010	16010	0
455	20230926	122000	157833270	16010	16010	16010	16010	0
456	20230926	121900	157833270	16010	16010	16010	16010	0
457	20230926	121800	157833270	16010	16010	16010	16010	0
458	20230926	121700	157833270	16010	16010	16010	16010	0
459	20230926	121600	157833270	16010	16010	16010	16010	0
460	20230926	121500	157833270	16010	16010	16010	16010	1
461	20230926	121400	157817260	16000	16000	16000	16000	0
462	20230926	121300	157817260	16000	16000	16000	16000	0
463	20230926	121200	157817260	16000	16000	16000	16000	0
464	20230926	121100	157817260	16000	16000	16000	16000	5
465	20230926	121000	157737260	16000	16000	16000	16000	1
466	20230926	120900	157721260	16010	16010	16010	16010	0
467	20230926	120800	157721260	16010	16010	16010	16010	0
468	20230926	120700	157721260	16010	16010	16010	16010	0
469	20230926	120600	157721260	16010	16010	16010	16010	0
470	20230926	120500	157721260	16010	16010	16010	16010	0
471	20230926	120400	157721260	16010	16010	16010	16010	0
472	20230926	120300	157721260	16010	16010	16010	16010	0
473	20230926	120200	157721260	16010	16010	16010	16010	0
474	20230926	120100	157721260	16010	16010	16010	16010	0
475	20230926	120000	157721260	16010	16010	16010	16010	1
476	20230926	115900	157705250	16040	16040	16040	16040	10
477	20230926	115800	157544850	16060	16060	16060	16060	0
478	20230926	115700	157544850	16060	16060	16060	16060	0
479	20230926	115600	157544850	16060	16060	16060	16060	0
480	20230926	115500	157544850	16060	16060	16060	16060	0
481	20230926	115400	157544850	16060	16060	16060	16060	0
482	20230926	115300	157544850	16060	16060	16060	16060	0
483	20230926	115200	157544850	16060	16010	16060	16010	6
484	20230926	115100	157448640	16000	15990	16000	15990	2
485	20230926	115000	157416650	15940	15940	15940	15940	0
486	20230926	114900	157416650	15940	15940	15940	15940	0
487	20230926	114800	157416650	15940	15940	15940	15940	0
488	20230926	114700	157416650	15940	15940	15940	15940	0
489	20230926	114600	157416650	15940	15940	15940	15940	0
490	20230926	114500	157416650	15940	15940	15940	15940	1
491	20230926	114400	157400710	15990	15990	15990	15990	0
492	20230926	114300	157400710	15990	15990	15990	15990	1
493	20230926	114200	157384720	15910	15910	15910	15910	0
494	20230926	114100	157384720	15910	15910	15910	15910	0
495	20230926	114000	157384720	15910	15910	15910	15910	0
496	20230926	113900	157384720	15910	15910	15910	15910	0
497	20230926	113800	157384720	15910	15910	15910	15910	0
498	20230926	113700	157384720	15910	15910	15910	15910	0
499	20230926	113600	157384720	15910	15910	15910	15910	0
500	20230926	113500	157384720	15910	15970	15970	15910	53
501	20230926	113400	156540380	15970	15970	15970	15970	5
502	20230926	113300	156460530	15970	15970	15970	15970	1
503	20230926	113200	156444560	15970	15970	15970	15970	0
504	20230926	113100	156444560	15970	15970	15970	15970	1
505	20230926	113000	156428590	15950	15950	15950	15950	2
506	20230926	112900	156396690	15970	15970	15970	15970	1
507	20230926	112800	156380720	15960	15960	15960	15960	1
508	20230926	112700	156364760	15960	15960	15960	15960	1
509	20230926	112600	156348800	15960	15960	15960	15960	1
510	20230926	112500	156332840	15970	15990	15990	15970	5
511	20230926	112400	156252940	16000	16000	16000	16000	0
512	20230926	112300	156252940	16000	16000	16000	16000	0
513	20230926	112200	156252940	16000	16000	16000	16000	1
514	20230926	112100	156236940	16010	16010	16010	16010	5
515	20230926	112000	156156890	16010	16010	16010	16010	0
516	20230926	111900	156156890	16010	16020	16020	16010	62
517	20230926	111800	155163670	16020	16020	16020	16020	1
518	20230926	111700	155147650	16030	16030	16030	16030	126
519	20230926	111600	153127870	16030	16030	16030	16030	174
520	20230926	111500	150338650	16030	16030	16030	16030	1
521	20230926	111400	150322620	16020	16020	16020	16020	1
522	20230926	111300	150306600	16030	16030	16030	16030	0
523	20230926	111200	150306600	16030	16030	16030	16030	0
524	20230926	111100	150306600	16030	16030	16030	16030	0
525	20230926	111000	150306600	16030	16030	16030	16030	0
526	20230926	110900	150306600	16030	16030	16030	16030	0
527	20230926	110800	150306600	16030	16030	16030	16030	1
528	20230926	110700	150290570	16030	16030	16030	16030	0
529	20230926	110600	150290570	16030	16030	16030	16030	0
530	20230926	110500	150290570	16030	16030	16030	16030	0
531	20230926	110400	150290570	16030	16030	16030	16030	0
532	20230926	110300	150290570	16030	16030	16030	16030	0
533	20230926	110200	150290570	16030	16030	16030	16030	0
534	20230926	110100	150290570	16030	16030	16030	16030	5
535	20230926	110000	150210420	16030	16030	16030	16030	0
536	20230926	105900	150210420	16030	16030	16030	16030	0
537	20230926	105800	150210420	16030	16030	16030	16030	0
538	20230926	105700	150210420	16030	16030	16030	16030	0
539	20230926	105600	150210420	16030	16010	16030	16010	102
540	20230926	105500	148577370	16000	16000	16000	16000	62
541	20230926	105400	147585370	16010	15910	16010	15900	13
542	20230926	105300	147377600	16010	16000	16010	16000	2
543	20230926	105200	147345590	15900	15900	15900	15900	0
544	20230926	105100	147345590	15900	15900	15900	15900	0
545	20230926	105000	147345590	15900	15900	15900	15900	0
546	20230926	104900	147345590	15900	15910	15910	15900	350
547	20230926	104800	141780570	15990	16000	16000	15990	94
548	20230926	104700	140277500	16010	16000	16010	16000	2
549	20230926	104600	140245490	16000	16000	16000	16000	0
550	20230926	104500	140245490	16000	16000	16000	16000	0
551	20230926	104400	140245490	16000	16000	16000	16000	0
552	20230926	104300	140245490	16000	16000	16000	16000	100
553	20230926	104200	138645490	16010	16000	16010	15990	580
554	20230926	104100	129365070	15990	15940	15990	15940	1374
555	20230926	104000	107427280	15940	15940	15940	15940	0
556	20230926	103900	107427280	15940	15900	15940	15900	135
557	20230926	103800	105280740	15940	15940	15940	15940	0
558	20230926	103700	105280740	15940	15940	15940	15940	21
559	20230926	103600	104946000	15940	15940	15940	15940	0
560	20230926	103500	104946000	15940	15940	15940	15940	0
561	20230926	103400	104946000	15940	15940	15940	15940	0
562	20230926	103300	104946000	15940	15940	15940	15940	0
563	20230926	103200	104946000	15940	15920	15940	15920	6
564	20230926	103100	104850380	15920	15920	15920	15920	0
565	20230926	103000	104850380	15920	15920	15920	15920	0
566	20230926	102900	104850380	15920	15920	15920	15920	0
567	20230926	102800	104850380	15920	15920	15920	15920	1
568	20230926	102700	104834460	15940	15940	15940	15940	1
569	20230926	102600	104818520	15850	15850	15850	15850	0
570	20230926	102500	104818520	15850	15850	15850	15850	30
571	20230926	102400	104343020	15850	15850	15850	15850	0
572	20230926	102300	104343020	15850	15850	15850	15850	3
573	20230926	102200	104295470	15850	15850	15850	15850	344
574	20230926	102100	98843070	15850	15860	15860	15850	6
575	20230926	102000	98747960	15850	15850	15850	15850	0
576	20230926	101900	98747960	15850	15850	15850	15850	0
577	20230926	101800	98747960	15850	15850	15850	15850	0
578	20230926	101700	98747960	15850	15890	15890	15850	62
579	20230926	101600	97765220	15860	15870	15870	15860	18
580	20230926	101500	97479700	15900	15900	15900	15900	0
581	20230926	101400	97479700	15900	15900	15900	15900	100
582	20230926	101300	95889700	15950	15950	15950	15950	0
583	20230926	101200	95889700	15950	15940	15950	15940	7
584	20230926	101100	95778110	15940	15940	15940	15940	0
585	20230926	101000	95778110	15940	15940	15940	15940	4
586	20230926	100900	95714350	15950	15940	15950	15940	44
587	20230926	100800	95012620	15950	15950	15950	15950	0
588	20230926	100700	95012620	15950	15950	15950	15950	0
589	20230926	100600	95012620	15950	15940	15950	15940	100
590	20230926	100500	93417630	15950	15950	15950	15950	1
591	20230926	100400	93401680	15850	15860	15860	15850	150
592	20230926	100300	91023580	15960	15960	15960	15960	6
593	20230926	100200	90927820	15960	15960	15960	15960	0
594	20230926	100100	90927820	15960	15960	15960	15960	10
595	20230926	100000	90768220	15960	15860	15960	15840	131
596	20230926	095900	88688760	15840	15840	15840	15840	0
597	20230926	095800	88688760	15840	15840	15840	15840	18
598	20230926	095700	88403640	15830	15860	15860	15830	692
599	20230926	095600	77445150	15890	15890	15890	15890	0
600	20230926	095500	77445150	15890	15890	15890	15890	11
601	20230926	095400	77270360	15900	15900	15900	15900	0
602	20230926	095300	77270360	15900	15900	15900	15900	2
603	20230926	095200	77238560	15900	15900	15900	15900	0
604	20230926	095100	77238560	15900	15900	15900	15900	0
605	20230926	095000	77238560	15900	15900	15900	15900	23
606	20230926	094900	76872860	15950	15950	15950	15950	30
607	20230926	094800	76394360	15980	15980	15980	15980	0
608	20230926	094700	76394360	15980	15970	15980	15970	5
609	20230926	094600	76314470	15960	15960	15960	15960	0
610	20230926	094500	76314470	15960	15960	15960	15960	1
611	20230926	094400	76298510	15850	15860	15860	15850	115
612	20230926	094300	74475520	15870	15900	15900	15870	298
613	20230926	094200	69744840	15900	15900	15900	15900	150
614	20230926	094100	67359840	15900	15930	15930	15900	155
615	20230926	094000	64894130	15930	15930	15930	15930	10
616	20230926	093900	64734830	15940	15940	15940	15940	1
617	20230926	093800	64718890	15970	15970	15970	15970	0
618	20230926	093700	64718890	15970	15970	15970	15970	1
619	20230926	093600	64702920	15900	15910	15910	15900	38
620	20230926	093500	64098530	15970	15970	15970	15970	0
621	20230926	093400	64098530	15970	15970	15970	15970	1
622	20230926	093300	64082560	15900	15940	15970	15900	1285
623	20230926	093200	43623010	15950	15950	15950	15950	0
624	20230926	093100	43623010	15950	15950	15950	15950	152
625	20230926	093000	41198610	15950	15950	15950	15950	1
626	20230926	092900	41182660	15950	16000	16000	15950	225
627	20230926	092800	37591720	16000	16010	16010	16000	280
628	20230926	092700	33111460	16020	16020	16020	16020	6
629	20230926	092600	33015340	16030	16030	16030	16030	0
630	20230926	092500	33015340	16030	16050	16050	16030	249
631	20230926	092400	29020440	16130	16130	16130	16130	0
632	20230926	092300	29020440	16130	16130	16130	16130	0
633	20230926	092200	29020440	16130	16130	16130	16130	2
634	20230926	092100	28988180	16140	16140	16140	16140	5
635	20230926	092000	28907480	16040	16040	16040	16040	14
636	20230926	091900	28682920	16040	16040	16040	16040	9
637	20230926	091800	28538560	16040	16040	16040	16040	10
638	20230926	091700	28378160	16040	16050	16050	16040	114
639	20230926	091600	26549590	16050	16050	16050	16050	0
640	20230926	091500	26549590	16050	16050	16050	16050	209
641	20230926	091400	23195140	16160	16160	16160	16160	34
642	20230926	091300	22645700	16270	16060	16270	16050	476
643	20230926	091200	15003430	16060	16330	16330	16060	2
644	20230926	091100	14971040	16340	16340	16340	16340	0
645	20230926	091000	14971040	16340	16340	16340	16340	0
646	20230926	090900	14971040	16340	16340	16340	16340	0
647	20230926	090800	14971040	16340	16340	16340	16340	0
648	20230926	090700	14971040	16340	16330	16340	16330	200
649	20230926	090600	11703370	16350	16350	16350	16350	0
650	20230926	090500	11703370	16350	16350	16350	16350	0
651	20230926	090400	11703370	16350	16350	16350	16350	5
652	20230926	090300	11621620	16360	16360	16360	16360	5
653	20230926	090200	11539820	16370	16370	16370	16370	50
654	20230926	090100	10721320	16390	16100	16400	16100	256
655	20230926	090000	6544920	15950	15960	16040	15950	410