KissMeData/106190/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195500	298518820	15540	15540	15540	15540	364
3	20230926	195400	298518820	15540	15540	15540	15540	0
4	20230926	195300	298518820	15540	15540	15540	15540	0
5	20230926	195200	298518820	15540	15540	15540	15540	0
6	20230926	195100	298518820	15540	15540	15540	15540	0
7	20230926	195000	298518820	15540	15540	15540	15540	0
8	20230926	194900	298518820	15540	15540	15540	15540	0
9	20230926	194800	298518820	15540	15540	15540	15540	0
10	20230926	194700	298518820	15540	15540	15540	15540	0
11	20230926	194600	298518820	15540	15540	15540	15540	0
12	20230926	194500	298518820	15540	15540	15540	15540	0
13	20230926	194400	298518820	15540	15540	15540	15540	0
14	20230926	194300	298518820	15540	15540	15540	15540	0
15	20230926	194200	298518820	15540	15540	15540	15540	0
16	20230926	194100	298518820	15540	15540	15540	15540	0
17	20230926	194000	298518820	15540	15540	15540	15540	0
18	20230926	193900	298518820	15540	15540	15540	15540	0
19	20230926	193800	298518820	15540	15540	15540	15540	0
20	20230926	193700	298518820	15540	15540	15540	15540	0
21	20230926	193600	298518820	15540	15540	15540	15540	0
22	20230926	193500	298518820	15540	15540	15540	15540	0
23	20230926	193400	298518820	15540	15540	15540	15540	0
24	20230926	193300	298518820	15540	15540	15540	15540	0
25	20230926	193200	298518820	15540	15540	15540	15540	0
26	20230926	193100	298518820	15540	15540	15540	15540	0
27	20230926	193000	298518820	15540	15540	15540	15540	0
28	20230926	192900	298518820	15540	15540	15540	15540	0
29	20230926	192800	298518820	15540	15540	15540	15540	0
30	20230926	192700	298518820	15540	15540	15540	15540	0
31	20230926	192600	298518820	15540	15540	15540	15540	0
32	20230926	192500	298518820	15540	15540	15540	15540	364
33	20230926	192400	298518820	15540	15540	15540	15540	0
34	20230926	192300	298518820	15540	15540	15540	15540	0
35	20230926	192200	298518820	15540	15540	15540	15540	0
36	20230926	192100	298518820	15540	15540	15540	15540	0
37	20230926	192000	298518820	15540	15540	15540	15540	0
38	20230926	191900	298518820	15540	15540	15540	15540	0
39	20230926	191800	298518820	15540	15540	15540	15540	0
40	20230926	191700	298518820	15540	15540	15540	15540	0
41	20230926	191600	298518820	15540	15540	15540	15540	0
42	20230926	191500	298518820	15540	15540	15540	15540	0
43	20230926	191400	298518820	15540	15540	15540	15540	0
44	20230926	191300	298518820	15540	15540	15540	15540	0
45	20230926	191200	298518820	15540	15540	15540	15540	0
46	20230926	191100	298518820	15540	15540	15540	15540	0
47	20230926	191000	298518820	15540	15540	15540	15540	0
48	20230926	190900	298518820	15540	15540	15540	15540	0
49	20230926	190800	298518820	15540	15540	15540	15540	0
50	20230926	190700	298518820	15540	15540	15540	15540	0
51	20230926	190600	298518820	15540	15540	15540	15540	0
52	20230926	190500	298518820	15540	15540	15540	15540	0
53	20230926	190400	298518820	15540	15540	15540	15540	0
54	20230926	190300	298518820	15540	15540	15540	15540	0
55	20230926	190200	298518820	15540	15540	15540	15540	0
56	20230926	190100	298518820	15540	15540	15540	15540	0
57	20230926	190000	298518820	15540	15540	15540	15540	0
58	20230926	185900	298518820	15540	15540	15540	15540	0
59	20230926	185800	298518820	15540	15540	15540	15540	0
60	20230926	185700	298518820	15540	15540	15540	15540	0
61	20230926	185600	298518820	15540	15540	15540	15540	0
62	20230926	185500	298518820	15540	15540	15540	15540	364
63	20230926	185400	298518820	15540	15540	15540	15540	0
64	20230926	185300	298518820	15540	15540	15540	15540	0
65	20230926	185200	298518820	15540	15540	15540	15540	0
66	20230926	185100	298518820	15540	15540	15540	15540	0
67	20230926	185000	298518820	15540	15540	15540	15540	0
68	20230926	184900	298518820	15540	15540	15540	15540	0
69	20230926	184800	298518820	15540	15540	15540	15540	0
70	20230926	184700	298518820	15540	15540	15540	15540	0
71	20230926	184600	298518820	15540	15540	15540	15540	0
72	20230926	184500	298518820	15540	15540	15540	15540	0
73	20230926	184400	298518820	15540	15540	15540	15540	0
74	20230926	184300	298518820	15540	15540	15540	15540	0
75	20230926	184200	298518820	15540	15540	15540	15540	0
76	20230926	184100	298518820	15540	15540	15540	15540	0
77	20230926	184000	298518820	15540	15540	15540	15540	0
78	20230926	183900	298518820	15540	15540	15540	15540	0
79	20230926	183800	298518820	15540	15540	15540	15540	0
80	20230926	183700	298518820	15540	15540	15540	15540	0
81	20230926	183600	298518820	15540	15540	15540	15540	0
82	20230926	183500	298518820	15540	15540	15540	15540	0
83	20230926	183400	298518820	15540	15540	15540	15540	0
84	20230926	183300	298518820	15540	15540	15540	15540	0
85	20230926	183200	298518820	15540	15540	15540	15540	0
86	20230926	183100	298518820	15540	15540	15540	15540	0
87	20230926	183000	298518820	15540	15540	15540	15540	0
88	20230926	182900	298518820	15540	15540	15540	15540	0
89	20230926	182800	298518820	15540	15540	15540	15540	0
90	20230926	182700	298518820	15540	15540	15540	15540	0
91	20230926	182600	298518820	15540	15540	15540	15540	0
92	20230926	182500	298518820	15540	15540	15540	15540	364
93	20230926	182400	298518820	15540	15540	15540	15540	0
94	20230926	182300	298518820	15540	15540	15540	15540	0
95	20230926	182200	298518820	15540	15540	15540	15540	0
96	20230926	182100	298518820	15540	15540	15540	15540	0
97	20230926	182000	298518820	15540	15540	15540	15540	0
98	20230926	181900	298518820	15540	15540	15540	15540	0
99	20230926	181800	298518820	15540	15540	15540	15540	0
100	20230926	181700	298518820	15540	15540	15540	15540	0
101	20230926	181600	298518820	15540	15540	15540	15540	0
102	20230926	181500	298518820	15540	15540	15540	15540	0
103	20230926	181400	298518820	15540	15540	15540	15540	0
104	20230926	181300	298518820	15540	15540	15540	15540	0
105	20230926	181200	298518820	15540	15540	15540	15540	0
106	20230926	181100	298518820	15540	15540	15540	15540	0
107	20230926	181000	298518820	15540	15540	15540	15540	0
108	20230926	180900	298518820	15540	15540	15540	15540	0
109	20230926	180800	298518820	15540	15540	15540	15540	0
110	20230926	180700	298518820	15540	15540	15540	15540	0
111	20230926	180600	298518820	15540	15540	15540	15540	0
112	20230926	180500	298518820	15540	15540	15540	15540	0
113	20230926	180400	298518820	15540	15540	15540	15540	0
114	20230926	180300	298518820	15540	15540	15540	15540	0
115	20230926	180200	298518820	15540	15540	15540	15540	0
116	20230926	180100	298518820	15540	15540	15540	15540	0
117	20230926	180000	298518820	15540	15540	15540	15540	0
118	20230926	175900	298518820	15540	15540	15540	15540	0
119	20230926	175800	298518820	15540	15540	15540	15540	0
120	20230926	175700	298518820	15540	15540	15540	15540	0
121	20230926	175600	298518820	15540	15540	15540	15540	0
122	20230926	175500	298518820	15540	15540	15540	15540	364
123	20230926	175400	298518820	15540	15540	15540	15540	0
124	20230926	175300	298518820	15540	15540	15540	15540	0
125	20230926	175200	298518820	15540	15540	15540	15540	0
126	20230926	175100	298518820	15540	15540	15540	15540	0
127	20230926	175000	298518820	15540	15540	15540	15540	0
128	20230926	174900	298518820	15540	15540	15540	15540	0
129	20230926	174800	298518820	15540	15540	15540	15540	0
130	20230926	174700	298518820	15540	15540	15540	15540	0
131	20230926	174600	298518820	15540	15540	15540	15540	0
132	20230926	174500	298518820	15540	15540	15540	15540	0
133	20230926	174400	298518820	15540	15540	15540	15540	0
134	20230926	174300	298518820	15540	15540	15540	15540	0
135	20230926	174200	298518820	15540	15540	15540	15540	0
136	20230926	174100	298518820	15540	15540	15540	15540	0
137	20230926	174000	298518820	15540	15540	15540	15540	0
138	20230926	173900	298518820	15540	15540	15540	15540	0
139	20230926	173800	298518820	15540	15540	15540	15540	0
140	20230926	173700	298518820	15540	15540	15540	15540	0
141	20230926	173600	298518820	15540	15540	15540	15540	0
142	20230926	173500	298518820	15540	15540	15540	15540	0
143	20230926	173400	298518820	15540	15540	15540	15540	0
144	20230926	173300	298518820	15540	15540	15540	15540	0
145	20230926	173200	298518820	15540	15540	15540	15540	0
146	20230926	173100	298518820	15540	15540	15540	15540	0
147	20230926	173000	298518820	15540	15540	15540	15540	0
148	20230926	172900	298518820	15540	15540	15540	15540	0
149	20230926	172800	298518820	15540	15540	15540	15540	0
150	20230926	172700	298518820	15540	15540	15540	15540	0
151	20230926	172600	298518820	15540	15540	15540	15540	0
152	20230926	172500	298518820	15540	15540	15540	15540	364
153	20230926	172400	298518820	15540	15540	15540	15540	0
154	20230926	172300	298518820	15540	15540	15540	15540	0
155	20230926	172200	298518820	15540	15540	15540	15540	0
156	20230926	172100	298518820	15540	15540	15540	15540	0
157	20230926	172000	298518820	15540	15540	15540	15540	0
158	20230926	171900	298518820	15540	15540	15540	15540	0
159	20230926	171800	298518820	15540	15540	15540	15540	0
160	20230926	171700	298518820	15540	15540	15540	15540	0
161	20230926	171600	298518820	15540	15540	15540	15540	0
162	20230926	171500	298518820	15540	15540	15540	15540	0
163	20230926	171400	298518820	15540	15540	15540	15540	0
164	20230926	171300	298518820	15540	15540	15540	15540	0
165	20230926	171200	298518820	15540	15540	15540	15540	0
166	20230926	171100	298518820	15540	15540	15540	15540	0
167	20230926	171000	298518820	15540	15540	15540	15540	0
168	20230926	170900	298518820	15540	15540	15540	15540	0
169	20230926	170800	298518820	15540	15540	15540	15540	0
170	20230926	170700	298518820	15540	15540	15540	15540	0
171	20230926	170600	298518820	15540	15540	15540	15540	0
172	20230926	170500	298518820	15540	15540	15540	15540	0
173	20230926	170400	298518820	15540	15540	15540	15540	0
174	20230926	170300	298518820	15540	15540	15540	15540	0
175	20230926	170200	298518820	15540	15540	15540	15540	0
176	20230926	170100	298518820	15540	15540	15540	15540	0
177	20230926	170000	298518820	15540	15540	15540	15540	0
178	20230926	165900	298518820	15540	15540	15540	15540	0
179	20230926	165800	298518820	15540	15540	15540	15540	0
180	20230926	165700	298518820	15540	15540	15540	15540	0
181	20230926	165600	298518820	15540	15540	15540	15540	0
182	20230926	165500	298518820	15540	15540	15540	15540	364
183	20230926	165400	298518820	15540	15540	15540	15540	0
184	20230926	165300	298518820	15540	15540	15540	15540	0
185	20230926	165200	298518820	15540	15540	15540	15540	0
186	20230926	165100	298518820	15540	15540	15540	15540	0
187	20230926	165000	298518820	15540	15540	15540	15540	0
188	20230926	164900	298518820	15540	15540	15540	15540	0
189	20230926	164800	298518820	15540	15540	15540	15540	0
190	20230926	164700	298518820	15540	15540	15540	15540	0
191	20230926	164600	298518820	15540	15540	15540	15540	0
192	20230926	164500	298518820	15540	15540	15540	15540	0
193	20230926	164400	298518820	15540	15540	15540	15540	0
194	20230926	164300	298518820	15540	15540	15540	15540	0
195	20230926	164200	298518820	15540	15540	15540	15540	0
196	20230926	164100	298518820	15540	15540	15540	15540	0
197	20230926	164000	298518820	15540	15540	15540	15540	0
198	20230926	163900	298518820	15540	15540	15540	15540	0
199	20230926	163800	298518820	15540	15540	15540	15540	0
200	20230926	163700	298518820	15540	15540	15540	15540	0
201	20230926	163600	298518820	15540	15540	15540	15540	0
202	20230926	163500	298518820	15540	15540	15540	15540	0
203	20230926	163400	298518820	15540	15540	15540	15540	0
204	20230926	163300	298518820	15540	15540	15540	15540	0
205	20230926	163200	298518820	15540	15540	15540	15540	0
206	20230926	163100	298518820	15540	15540	15540	15540	0
207	20230926	163000	298518820	15540	15540	15540	15540	0
208	20230926	162900	298518820	15540	15540	15540	15540	0
209	20230926	162800	298518820	15540	15540	15540	15540	0
210	20230926	162700	298518820	15540	15540	15540	15540	0
211	20230926	162600	298518820	15540	15540	15540	15540	0
212	20230926	162500	298518820	15540	15540	15540	15540	364
213	20230926	162400	298518820	15540	15540	15540	15540	0
214	20230926	162300	298518820	15540	15540	15540	15540	0
215	20230926	162200	298518820	15540	15540	15540	15540	0
216	20230926	162100	298518820	15540	15540	15540	15540	0
217	20230926	162000	298518820	15540	15540	15540	15540	0
218	20230926	161900	298518820	15540	15540	15540	15540	0
219	20230926	161800	298518820	15540	15540	15540	15540	0
220	20230926	161700	298518820	15540	15540	15540	15540	0
221	20230926	161600	298518820	15540	15540	15540	15540	0
222	20230926	161500	298518820	15540	15540	15540	15540	0
223	20230926	161400	298518820	15540	15540	15540	15540	0
224	20230926	161300	298518820	15540	15540	15540	15540	0
225	20230926	161200	298518820	15540	15540	15540	15540	0
226	20230926	161100	298518820	15540	15540	15540	15540	0
227	20230926	161000	298518820	15540	15540	15540	15540	0
228	20230926	160900	298518820	15540	15540	15540	15540	0
229	20230926	160800	298518820	15540	15540	15540	15540	0
230	20230926	160700	298518820	15540	15540	15540	15540	0
231	20230926	160600	298518820	15540	15540	15540	15540	0
232	20230926	160500	298518820	15540	15540	15540	15540	0
233	20230926	160400	298518820	15540	15540	15540	15540	0
234	20230926	160300	298518820	15540	15540	15540	15540	0
235	20230926	160200	298518820	15540	15540	15540	15540	0
236	20230926	160100	298518820	15540	15540	15540	15540	0
237	20230926	160000	298518820	15540	15540	15540	15540	0
238	20230926	155900	298518820	15540	15540	15540	15540	0
239	20230926	155800	298518820	15540	15540	15540	15540	0
240	20230926	155700	298518820	15540	15540	15540	15540	0
241	20230926	155600	298518820	15540	15540	15540	15540	0
242	20230926	155500	298518820	15540	15540	15540	15540	364
243	20230926	155400	298518820	15540	15540	15540	15540	0
244	20230926	155300	298518820	15540	15540	15540	15540	0
245	20230926	155200	298518820	15540	15540	15540	15540	0
246	20230926	155100	298518820	15540	15540	15540	15540	0
247	20230926	155000	298518820	15540	15540	15540	15540	0
248	20230926	154900	298518820	15540	15540	15540	15540	0
249	20230926	154800	298518820	15540	15540	15540	15540	0
250	20230926	154700	298518820	15540	15540	15540	15540	0
251	20230926	154600	298518820	15540	15540	15540	15540	0
252	20230926	154500	298518820	15540	15540	15540	15540	0
253	20230926	154400	298518820	15540	15540	15540	15540	0
254	20230926	154300	298518820	15540	15540	15540	15540	0
255	20230926	154200	298518820	15540	15540	15540	15540	0
256	20230926	154100	298518820	15540	15540	15540	15540	0
257	20230926	154000	298518820	15540	15540	15540	15540	0
258	20230926	153900	298518820	15540	15540	15540	15540	0
259	20230926	153800	298518820	15540	15540	15540	15540	0
260	20230926	153700	298518820	15540	15540	15540	15540	0
261	20230926	153600	298518820	15540	15540	15540	15540	0
262	20230926	153500	298518820	15540	15540	15540	15540	0
263	20230926	153400	298518820	15540	15540	15540	15540	0
264	20230926	153300	298518820	15540	15540	15540	15540	0
265	20230926	153200	298518820	15540	15540	15540	15540	0
266	20230926	153100	298518820	15540	15540	15540	15540	0
267	20230926	153000	298518820	15540	15540	15540	15540	364
268	20230926	152900	292862260	15540	15540	15540	15540	0
269	20230926	152800	292862260	15540	15540	15540	15540	0
270	20230926	152700	292862260	15540	15540	15540	15540	0
271	20230926	152600	292862260	15540	15540	15540	15540	0
272	20230926	152500	292862260	15540	15540	15540	15540	0
273	20230926	152400	292862260	15540	15540	15540	15540	0
274	20230926	152300	292862260	15540	15540	15540	15540	0
275	20230926	152200	292862260	15540	15540	15540	15540	0
276	20230926	152100	292862260	15540	15540	15540	15540	0
277	20230926	152000	292862260	15540	15540	15540	15540	0
278	20230926	151900	292862260	15540	15500	15540	15470	386
279	20230926	151800	286875050	15500	15530	15530	15500	4
280	20230926	151700	286813020	15530	15530	15530	15530	26
281	20230926	151600	286409240	15530	15530	15530	15530	6
282	20230926	151500	286316060	15530	15500	15530	15500	70
283	20230926	151400	285229060	15500	15500	15500	15500	7
284	20230926	151300	285120560	15500	15530	15530	15500	32
285	20230926	151200	284623630	15540	15530	15540	15530	78
286	20230926	151100	283411590	15530	15530	15530	15530	58
287	20230926	151000	282510850	15540	15530	15540	15530	23
288	20230926	150900	282153460	15530	15530	15530	15530	0
289	20230926	150800	282153460	15530	15530	15530	15530	0
290	20230926	150700	282153460	15530	15530	15530	15530	1
291	20230926	150600	282137930	15530	15530	15530	15530	44
292	20230926	150500	281454610	15540	15540	15540	15540	0
293	20230926	150400	281454610	15540	15530	15540	15530	195
294	20230926	150300	278426060	15530	15520	15530	15520	126
295	20230926	150200	276469540	15520	15510	15520	15510	200
296	20230926	150100	273365550	15510	15390	15510	15390	53
297	20230926	150000	272543930	15320	15320	15320	15320	25
298	20230926	145900	272160930	15300	15300	15300	15300	100
299	20230926	145800	270630930	15400	15400	15400	15400	200
300	20230926	145700	267550930	15500	15500	15500	15500	0
301	20230926	145600	267550930	15500	15500	15500	15500	100
302	20230926	145500	266000930	15510	15460	15510	15460	500
303	20230926	145400	258250210	15530	15530	15530	15530	0
304	20230926	145300	258250210	15530	15530	15530	15530	0
305	20230926	145200	258250210	15530	15530	15530	15530	0
306	20230926	145100	258250210	15530	15530	15530	15530	0
307	20230926	145000	258250210	15530	15530	15530	15530	0
308	20230926	144900	258250210	15530	15530	15530	15530	0
309	20230926	144800	258250210	15530	15240	15530	15240	2550
310	20230926	144700	218918390	15260	15150	15260	15150	300
311	20230926	144600	214360070	15050	15120	15120	15050	1818
312	20230926	144500	186972350	15050	15050	15050	15050	0
313	20230926	144400	186972350	15050	15190	15190	15050	3212
314	20230926	144300	138512890	15190	15200	15200	15190	200
315	20230926	144200	135474820	15200	15200	15200	15200	0
316	20230926	144100	135474820	15200	15200	15200	15200	0
317	20230926	144000	135474820	15200	15200	15200	15200	26
318	20230926	143900	135079620	15200	15200	15200	15200	0
319	20230926	143800	135079620	15200	15200	15200	15200	0
320	20230926	143700	135079620	15200	15200	15200	15200	20
321	20230926	143600	134775620	15270	15270	15270	15270	0
322	20230926	143500	134775620	15270	15270	15270	15270	0
323	20230926	143400	134775620	15270	15270	15270	15270	0
324	20230926	143300	134775620	15270	15270	15270	15270	0
325	20230926	143200	134775620	15270	15270	15270	15270	0
326	20230926	143100	134775620	15270	15270	15270	15270	0
327	20230926	143000	134775620	15270	15270	15270	15270	0
328	20230926	142900	134775620	15270	15270	15270	15270	0
329	20230926	142800	134775620	15270	15270	15270	15270	0
330	20230926	142700	134775620	15270	15270	15270	15270	28
331	20230926	142600	134348060	15180	15180	15180	15180	0
332	20230926	142500	134348060	15180	15180	15180	15180	0
333	20230926	142400	134348060	15180	15180	15180	15180	0
334	20230926	142300	134348060	15180	15180	15180	15180	0
335	20230926	142200	134348060	15180	15250	15250	15180	661
336	20230926	142100	124307890	15250	15250	15250	15250	0
337	20230926	142000	124307890	15250	15280	15280	15230	1275
338	20230926	141900	104861060	15390	15390	15390	15390	0
339	20230926	141800	104861060	15390	15390	15390	15390	0
340	20230926	141700	104861060	15390	15390	15390	15390	0
341	20230926	141600	104861060	15390	15390	15390	15390	0
342	20230926	141500	104861060	15390	15390	15390	15390	69
343	20230926	141400	103799150	15390	15390	15390	15390	0
344	20230926	141300	103799150	15390	15390	15390	15390	0
345	20230926	141200	103799150	15390	15390	15390	15390	0
346	20230926	141100	103799150	15390	15390	15390	15390	0
347	20230926	141000	103799150	15390	15390	15390	15390	0
348	20230926	140900	103799150	15390	15390	15390	15390	0
349	20230926	140800	103799150	15390	15390	15390	15390	0
350	20230926	140700	103799150	15390	15390	15390	15390	0
351	20230926	140600	103799150	15390	15390	15390	15390	0
352	20230926	140500	103799150	15390	15390	15390	15390	24
353	20230926	140400	103429790	15390	15390	15390	15390	0
354	20230926	140300	103429790	15390	15390	15390	15390	0
355	20230926	140200	103429790	15390	15390	15390	15390	0
356	20230926	140100	103429790	15390	15390	15390	15390	0
357	20230926	140000	103429790	15390	15390	15390	15390	0
358	20230926	135900	103429790	15390	15390	15390	15390	0
359	20230926	135800	103429790	15390	15390	15390	15390	0
360	20230926	135700	103429790	15390	15390	15390	15390	0
361	20230926	135600	103429790	15390	15390	15390	15390	0
362	20230926	135500	103429790	15390	15390	15390	15390	0
363	20230926	135400	103429790	15390	15390	15390	15390	0
364	20230926	135300	103429790	15390	15390	15390	15390	0
365	20230926	135200	103429790	15390	15390	15390	15390	0
366	20230926	135100	103429790	15390	15390	15390	15390	0
367	20230926	135000	103429790	15390	15390	15390	15390	0
368	20230926	134900	103429790	15390	15390	15390	15390	0
369	20230926	134800	103429790	15390	15390	15390	15390	0
370	20230926	134700	103429790	15390	15390	15390	15390	0
371	20230926	134600	103429790	15390	15390	15390	15390	0
372	20230926	134500	103429790	15390	15390	15390	15390	0
373	20230926	134400	103429790	15390	15390	15390	15390	0
374	20230926	134300	103429790	15390	15390	15390	15390	0
375	20230926	134200	103429790	15390	15390	15390	15390	0
376	20230926	134100	103429790	15390	15390	15390	15390	0
377	20230926	134000	103429790	15390	15390	15390	15390	0
378	20230926	133900	103429790	15390	15390	15390	15390	0
379	20230926	133800	103429790	15390	15390	15390	15390	0
380	20230926	133700	103429790	15390	15390	15390	15390	1
381	20230926	133600	103414400	15280	15280	15280	15280	0
382	20230926	133500	103414400	15280	15280	15280	15280	0
383	20230926	133400	103414400	15280	15280	15280	15280	0
384	20230926	133300	103414400	15280	15280	15280	15280	0
385	20230926	133200	103414400	15280	15280	15280	15280	4
386	20230926	133100	103353280	15400	15400	15400	15400	0
387	20230926	133000	103353280	15400	15400	15400	15400	0
388	20230926	132900	103353280	15400	15400	15400	15400	0
389	20230926	132800	103353280	15400	15400	15400	15400	0
390	20230926	132700	103353280	15400	15400	15400	15400	0
391	20230926	132600	103353280	15400	15400	15400	15400	0
392	20230926	132500	103353280	15400	15400	15400	15400	0
393	20230926	132400	103353280	15400	15400	15400	15400	0
394	20230926	132300	103353280	15400	15400	15400	15400	0
395	20230926	132200	103353280	15400	15400	15400	15400	0
396	20230926	132100	103353280	15400	15400	15400	15400	0
397	20230926	132000	103353280	15400	15400	15400	15400	0
398	20230926	131900	103353280	15400	15400	15400	15400	0
399	20230926	131800	103353280	15400	15400	15400	15400	0
400	20230926	131700	103353280	15400	15400	15400	15400	0
401	20230926	131600	103353280	15400	15400	15400	15400	0
402	20230926	131500	103353280	15400	15400	15400	15400	0
403	20230926	131400	103353280	15400	15400	15400	15400	0
404	20230926	131300	103353280	15400	15400	15400	15400	0
405	20230926	131200	103353280	15400	15400	15400	15400	0
406	20230926	131100	103353280	15400	15400	15400	15400	0
407	20230926	131000	103353280	15400	15400	15400	15400	0
408	20230926	130900	103353280	15400	15400	15400	15400	0
409	20230926	130800	103353280	15400	15400	15400	15400	0
410	20230926	130700	103353280	15400	15400	15400	15400	0
411	20230926	130600	103353280	15400	15400	15400	15400	0
412	20230926	130500	103353280	15400	15400	15400	15400	0
413	20230926	130400	103353280	15400	15400	15400	15400	0
414	20230926	130300	103353280	15400	15400	15400	15400	0
415	20230926	130200	103353280	15400	15400	15400	15400	0
416	20230926	130100	103353280	15400	15390	15400	15390	6
417	20230926	130000	103260910	15450	15340	15450	15340	100
418	20230926	125900	101721020	15230	15230	15230	15230	0
419	20230926	125800	101721020	15230	15230	15230	15230	0
420	20230926	125700	101721020	15230	15230	15230	15230	0
421	20230926	125600	101721020	15230	15230	15230	15230	0
422	20230926	125500	101721020	15230	15230	15230	15230	0
423	20230926	125400	101721020	15230	15230	15230	15230	0
424	20230926	125300	101721020	15230	15230	15230	15230	0
425	20230926	125200	101721020	15230	15240	15240	15230	77
426	20230926	125100	100548070	15240	15240	15240	15240	1
427	20230926	125000	100532830	15240	15240	15240	15240	109
428	20230926	124900	98871670	15480	15480	15480	15480	0
429	20230926	124800	98871670	15480	15480	15480	15480	0
430	20230926	124700	98871670	15480	15480	15480	15480	0
431	20230926	124600	98871670	15480	15480	15480	15480	0
432	20230926	124500	98871670	15480	15480	15480	15480	0
433	20230926	124400	98871670	15480	15480	15480	15480	0
434	20230926	124300	98871670	15480	15480	15480	15480	0
435	20230926	124200	98871670	15480	15480	15480	15480	0
436	20230926	124100	98871670	15480	15290	15480	15290	200
437	20230926	124000	95797330	15290	15290	15290	15290	0
438	20230926	123900	95797330	15290	15200	15290	15200	142
439	20230926	123800	93636180	15220	15230	15230	15200	457
440	20230926	123700	86679020	15230	15240	15240	15230	319
441	20230926	123600	81819780	15240	15240	15240	15240	178
442	20230926	123500	79107060	15240	15380	15380	15240	294
443	20230926	123400	74620960	15380	15380	15380	15380	0
444	20230926	123300	74620960	15380	15380	15380	15380	3
445	20230926	123200	74574820	15380	15380	15380	15380	12
446	20230926	123100	74390260	15380	15370	15380	15370	72
447	20230926	123000	73283370	15370	15330	15370	15330	200
448	20230926	122900	70211200	15340	15340	15340	15340	0
449	20230926	122800	70211200	15340	15340	15340	15340	0
450	20230926	122700	70211200	15340	15340	15340	15340	0
451	20230926	122600	70211200	15340	15340	15340	15340	0
452	20230926	122500	70211200	15340	15340	15340	15340	0
453	20230926	122400	70211200	15340	15340	15340	15340	0
454	20230926	122300	70211200	15340	15340	15340	15340	0
455	20230926	122200	70211200	15340	15340	15340	15340	0
456	20230926	122100	70211200	15340	15340	15340	15340	0
457	20230926	122000	70211200	15340	15340	15340	15340	0
458	20230926	121900	70211200	15340	15340	15340	15340	1
459	20230926	121800	70195860	15220	15220	15220	15220	0
460	20230926	121700	70195860	15220	15300	15300	15220	500
461	20230926	121600	62581190	15510	15510	15510	15510	0
462	20230926	121500	62581190	15510	15510	15510	15510	0
463	20230926	121400	62581190	15510	15510	15510	15510	0
464	20230926	121300	62581190	15510	15510	15510	15510	0
465	20230926	121200	62581190	15510	15510	15510	15510	0
466	20230926	121100	62581190	15510	15510	15510	15510	1
467	20230926	121000	62565680	15510	15510	15510	15510	0
468	20230926	120900	62565680	15510	15510	15510	15510	0
469	20230926	120800	62565680	15510	15510	15510	15510	0
470	20230926	120700	62565680	15510	15510	15510	15510	0
471	20230926	120600	62565680	15510	15510	15510	15510	0
472	20230926	120500	62565680	15510	15510	15510	15510	0
473	20230926	120400	62565680	15510	15510	15510	15510	0
474	20230926	120300	62565680	15510	15510	15510	15510	0
475	20230926	120200	62565680	15510	15510	15510	15510	0
476	20230926	120100	62565680	15510	15510	15510	15510	0
477	20230926	120000	62565680	15510	15510	15510	15510	0
478	20230926	115900	62565680	15510	15510	15510	15510	0
479	20230926	115800	62565680	15510	15510	15510	15510	0
480	20230926	115700	62565680	15510	15510	15510	15510	0
481	20230926	115600	62565680	15510	15510	15510	15510	0
482	20230926	115500	62565680	15510	15510	15510	15510	0
483	20230926	115400	62565680	15510	15300	15510	15300	11
484	20230926	115300	62395280	15300	15300	15300	15300	0
485	20230926	115200	62395280	15300	15300	15300	15300	1
486	20230926	115100	62379980	15530	15530	15530	15530	0
487	20230926	115000	62379980	15530	15530	15530	15530	0
488	20230926	114900	62379980	15530	15530	15530	15530	0
489	20230926	114800	62379980	15530	15530	15530	15530	0
490	20230926	114700	62379980	15530	15530	15530	15530	0
491	20230926	114600	62379980	15530	15530	15530	15530	0
492	20230926	114500	62379980	15530	15530	15530	15530	0
493	20230926	114400	62379980	15530	15530	15530	15530	0
494	20230926	114300	62379980	15530	15530	15530	15530	0
495	20230926	114200	62379980	15530	15530	15530	15530	0
496	20230926	114100	62379980	15530	15530	15530	15530	0
497	20230926	114000	62379980	15530	15530	15530	15530	0
498	20230926	113900	62379980	15530	15530	15530	15530	0
499	20230926	113800	62379980	15530	15530	15530	15530	0
500	20230926	113700	62379980	15530	15530	15530	15530	0
501	20230926	113600	62379980	15530	15530	15530	15530	0
502	20230926	113500	62379980	15530	15530	15530	15530	0
503	20230926	113400	62379980	15530	15530	15530	15530	0
504	20230926	113300	62379980	15530	15530	15530	15530	0
505	20230926	113200	62379980	15530	15530	15530	15530	0
506	20230926	113100	62379980	15530	15530	15530	15530	0
507	20230926	113000	62379980	15530	15530	15530	15530	0
508	20230926	112900	62379980	15530	15530	15530	15530	0
509	20230926	112800	62379980	15530	15530	15530	15530	0
510	20230926	112700	62379980	15530	15530	15530	15530	0
511	20230926	112600	62379980	15530	15530	15530	15530	0
512	20230926	112500	62379980	15530	15530	15530	15530	0
513	20230926	112400	62379980	15530	15530	15530	15530	0
514	20230926	112300	62379980	15530	15530	15530	15530	0
515	20230926	112200	62379980	15530	15530	15530	15530	0
516	20230926	112100	62379980	15530	15530	15530	15530	0
517	20230926	112000	62379980	15530	15530	15530	15530	0
518	20230926	111900	62379980	15530	15530	15530	15530	0
519	20230926	111800	62379980	15530	15530	15530	15530	0
520	20230926	111700	62379980	15530	15530	15530	15530	0
521	20230926	111600	62379980	15530	15530	15530	15530	0
522	20230926	111500	62379980	15530	15530	15530	15530	0
523	20230926	111400	62379980	15530	15530	15530	15530	0
524	20230926	111300	62379980	15530	15530	15530	15530	0
525	20230926	111200	62379980	15530	15530	15530	15530	0
526	20230926	111100	62379980	15530	15530	15530	15530	0
527	20230926	111000	62379980	15530	15250	15530	15250	500
528	20230926	110900	54666780	15250	15250	15250	15250	0
529	20230926	110800	54666780	15250	15220	15250	15220	264
530	20230926	110700	50648220	15220	15230	15230	15220	452
531	20230926	110600	43767930	15250	15250	15250	15250	133
532	20230926	110500	41739680	15250	15290	15290	15250	1017
533	20230926	110400	26213510	15290	15300	15300	15290	277
534	20230926	110300	21976380	15300	15300	15300	15300	152
535	20230926	110200	19650780	15410	15410	15410	15410	0
536	20230926	110100	19650780	15410	15410	15410	15410	1
537	20230926	110000	19635370	15410	15410	15410	15410	1
538	20230926	105900	19619960	15290	15290	15290	15290	0
539	20230926	105800	19619960	15290	15320	15320	15290	150
540	20230926	105700	17324490	15400	15400	15400	15400	0
541	20230926	105600	17324490	15400	15400	15400	15400	0
542	20230926	105500	17324490	15400	15400	15400	15400	0
543	20230926	105400	17324490	15400	15400	15400	15400	0
544	20230926	105300	17324490	15400	15400	15400	15400	0
545	20230926	105200	17324490	15400	15400	15400	15400	0
546	20230926	105100	17324490	15400	15400	15400	15400	0
547	20230926	105000	17324490	15400	15400	15400	15400	0
548	20230926	104900	17324490	15400	15400	15400	15400	0
549	20230926	104800	17324490	15400	15400	15400	15400	0
550	20230926	104700	17324490	15400	15400	15400	15400	0
551	20230926	104600	17324490	15400	15400	15400	15400	0
552	20230926	104500	17324490	15400	15400	15400	15400	0
553	20230926	104400	17324490	15400	15400	15400	15400	5
554	20230926	104300	17247490	15430	15430	15430	15430	0
555	20230926	104200	17247490	15430	15430	15430	15430	0
556	20230926	104100	17247490	15430	15430	15430	15430	0
557	20230926	104000	17247490	15430	15430	15430	15430	0
558	20230926	103900	17247490	15430	15430	15430	15430	1
559	20230926	103800	17232060	15330	15330	15330	15330	6
560	20230926	103700	17140080	15330	15330	15330	15330	0
561	20230926	103600	17140080	15330	15330	15330	15330	0
562	20230926	103500	17140080	15330	15330	15330	15330	0
563	20230926	103400	17140080	15330	15330	15330	15330	50
564	20230926	103300	16373580	15320	15320	15320	15320	0
565	20230926	103200	16373580	15320	15320	15320	15320	0
566	20230926	103100	16373580	15320	15320	15320	15320	0
567	20230926	103000	16373580	15320	15330	15330	15320	254
568	20230926	102900	12480400	15310	15410	15410	15310	96
569	20230926	102800	11006640	15570	15570	15570	15570	0
570	20230926	102700	11006640	15570	15570	15570	15570	0
571	20230926	102600	11006640	15570	15570	15570	15570	0
572	20230926	102500	11006640	15570	15570	15570	15570	0
573	20230926	102400	11006640	15570	15570	15570	15570	0
574	20230926	102300	11006640	15570	15570	15570	15570	0
575	20230926	102200	11006640	15570	15570	15570	15570	0
576	20230926	102100	11006640	15570	15570	15570	15570	0
577	20230926	102000	11006640	15570	15570	15570	15570	0
578	20230926	101900	11006640	15570	15570	15570	15570	0
579	20230926	101800	11006640	15570	15570	15570	15570	0
580	20230926	101700	11006640	15570	15570	15570	15570	0
581	20230926	101600	11006640	15570	15570	15570	15570	0
582	20230926	101500	11006640	15570	15570	15570	15570	0
583	20230926	101400	11006640	15570	15570	15570	15570	0
584	20230926	101300	11006640	15570	15570	15570	15570	0
585	20230926	101200	11006640	15570	15570	15570	15570	0
586	20230926	101100	11006640	15570	15570	15570	15570	0
587	20230926	101000	11006640	15570	15570	15570	15570	0
588	20230926	100900	11006640	15570	15570	15570	15570	0
589	20230926	100800	11006640	15570	15570	15570	15570	0
590	20230926	100700	11006640	15570	15570	15570	15570	0
591	20230926	100600	11006640	15570	15570	15570	15570	0
592	20230926	100500	11006640	15570	15570	15570	15570	0
593	20230926	100400	11006640	15570	15570	15570	15570	0
594	20230926	100300	11006640	15570	15570	15570	15570	1
595	20230926	100200	10991070	15500	15490	15500	15490	4
596	20230926	100100	10929090	15570	15570	15570	15570	0
597	20230926	100000	10929090	15570	15570	15570	15570	0
598	20230926	095900	10929090	15570	15570	15570	15570	0
599	20230926	095800	10929090	15570	15570	15570	15570	0
600	20230926	095700	10929090	15570	15570	15570	15570	0
601	20230926	095600	10929090	15570	15570	15570	15570	0
602	20230926	095500	10929090	15570	15570	15570	15570	0
603	20230926	095400	10929090	15570	15570	15570	15570	0
604	20230926	095300	10929090	15570	15570	15570	15570	0
605	20230926	095200	10929090	15570	15570	15570	15570	0
606	20230926	095100	10929090	15570	15570	15570	15570	0
607	20230926	095000	10929090	15570	15570	15570	15570	0
608	20230926	094900	10929090	15570	15570	15570	15570	0
609	20230926	094800	10929090	15570	15570	15570	15570	0
610	20230926	094700	10929090	15570	15570	15570	15570	0
611	20230926	094600	10929090	15570	15570	15570	15570	0
612	20230926	094500	10929090	15570	15480	15570	15480	5
613	20230926	094400	10851360	15560	15490	15560	15490	11
614	20230926	094300	10680670	15500	15390	15500	15390	17
615	20230926	094200	10417510	15390	15440	15440	15390	137
616	20230926	094100	8308190	15480	15480	15480	15480	0
617	20230926	094000	8308190	15480	15480	15480	15480	1
618	20230926	093900	8292710	15440	15450	15450	15440	171
619	20230926	093800	5652370	15450	15450	15450	15450	2
620	20230926	093700	5621470	15470	15470	15470	15470	2
621	20230926	093600	5590530	15580	15580	15580	15580	0
622	20230926	093500	5590530	15580	15580	15580	15580	0
623	20230926	093400	5590530	15580	15580	15580	15580	0
624	20230926	093300	5590530	15580	15580	15580	15580	0
625	20230926	093200	5590530	15580	15580	15580	15580	0
626	20230926	093100	5590530	15580	15580	15580	15580	1
627	20230926	093000	5574950	15590	15590	15590	15590	0
628	20230926	092900	5574950	15590	15590	15590	15590	0
629	20230926	092800	5574950	15590	15590	15590	15590	0
630	20230926	092700	5574950	15590	15590	15590	15590	0
631	20230926	092600	5574950	15590	15590	15590	15590	0
632	20230926	092500	5574950	15590	15590	15590	15590	0
633	20230926	092400	5574950	15590	15590	15590	15590	0
634	20230926	092300	5574950	15590	15590	15590	15590	0
635	20230926	092200	5574950	15590	15590	15590	15590	0
636	20230926	092100	5574950	15590	15590	15590	15590	0
637	20230926	092000	5574950	15590	15580	15590	15580	5
638	20230926	091900	5497040	15590	15460	15590	15460	3
639	20230926	091800	5450530	15460	15460	15460	15460	0
640	20230926	091700	5450530	15460	15460	15460	15460	0
641	20230926	091600	5450530	15460	15460	15460	15460	0
642	20230926	091500	5450530	15460	15460	15460	15460	0
643	20230926	091400	5450530	15460	15460	15460	15460	30
644	20230926	091300	4986730	15460	15460	15460	15460	0
645	20230926	091200	4986730	15460	15460	15460	15460	0
646	20230926	091100	4986730	15460	15460	15460	15460	0
647	20230926	091000	4986730	15460	15460	15460	15460	69
648	20230926	090900	3919990	15470	15500	15500	15470	100
649	20230926	090800	2372510	15500	15500	15500	15500	0
650	20230926	090700	2372510	15500	15510	15510	15500	100
651	20230926	090600	822460	15600	15600	15600	15600	0
652	20230926	090500	822460	15600	15600	15600	15600	0
653	20230926	090400	822460	15600	15600	15600	15600	1
654	20230926	090300	806860	15390	15390	15390	15390	0
655	20230926	090200	806860	15390	15390	15390	15390	5
656	20230926	090100	729910	15530	15530	15530	15530	0
657	20230926	090000	729910	15530	15530	15530	15530	47