KissMeData/106190/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195500	227249530	15950	15950	15950	15950	553
3	20230927	195400	227249530	15950	15950	15950	15950	0
4	20230927	195300	227249530	15950	15950	15950	15950	0
5	20230927	195200	227249530	15950	15950	15950	15950	0
6	20230927	195100	227249530	15950	15950	15950	15950	0
7	20230927	195000	227249530	15950	15950	15950	15950	0
8	20230927	194900	227249530	15950	15950	15950	15950	0
9	20230927	194800	227249530	15950	15950	15950	15950	0
10	20230927	194700	227249530	15950	15950	15950	15950	0
11	20230927	194600	227249530	15950	15950	15950	15950	0
12	20230927	194500	227249530	15950	15950	15950	15950	0
13	20230927	194400	227249530	15950	15950	15950	15950	0
14	20230927	194300	227249530	15950	15950	15950	15950	0
15	20230927	194200	227249530	15950	15950	15950	15950	0
16	20230927	194100	227249530	15950	15950	15950	15950	0
17	20230927	194000	227249530	15950	15950	15950	15950	0
18	20230927	193900	227249530	15950	15950	15950	15950	0
19	20230927	193800	227249530	15950	15950	15950	15950	0
20	20230927	193700	227249530	15950	15950	15950	15950	0
21	20230927	193600	227249530	15950	15950	15950	15950	0
22	20230927	193500	227249530	15950	15950	15950	15950	0
23	20230927	193400	227249530	15950	15950	15950	15950	0
24	20230927	193300	227249530	15950	15950	15950	15950	0
25	20230927	193200	227249530	15950	15950	15950	15950	0
26	20230927	193100	227249530	15950	15950	15950	15950	0
27	20230927	193000	227249530	15950	15950	15950	15950	0
28	20230927	192900	227249530	15950	15950	15950	15950	0
29	20230927	192800	227249530	15950	15950	15950	15950	0
30	20230927	192700	227249530	15950	15950	15950	15950	0
31	20230927	192600	227249530	15950	15950	15950	15950	0
32	20230927	192500	227249530	15950	15950	15950	15950	553
33	20230927	192400	227249530	15950	15950	15950	15950	0
34	20230927	192300	227249530	15950	15950	15950	15950	0
35	20230927	192200	227249530	15950	15950	15950	15950	0
36	20230927	192100	227249530	15950	15950	15950	15950	0
37	20230927	192000	227249530	15950	15950	15950	15950	0
38	20230927	191900	227249530	15950	15950	15950	15950	0
39	20230927	191800	227249530	15950	15950	15950	15950	0
40	20230927	191700	227249530	15950	15950	15950	15950	0
41	20230927	191600	227249530	15950	15950	15950	15950	0
42	20230927	191500	227249530	15950	15950	15950	15950	0
43	20230927	191400	227249530	15950	15950	15950	15950	0
44	20230927	191300	227249530	15950	15950	15950	15950	0
45	20230927	191200	227249530	15950	15950	15950	15950	0
46	20230927	191100	227249530	15950	15950	15950	15950	0
47	20230927	191000	227249530	15950	15950	15950	15950	0
48	20230927	190900	227249530	15950	15950	15950	15950	0
49	20230927	190800	227249530	15950	15950	15950	15950	0
50	20230927	190700	227249530	15950	15950	15950	15950	0
51	20230927	190600	227249530	15950	15950	15950	15950	0
52	20230927	190500	227249530	15950	15950	15950	15950	0
53	20230927	190400	227249530	15950	15950	15950	15950	0
54	20230927	190300	227249530	15950	15950	15950	15950	0
55	20230927	190200	227249530	15950	15950	15950	15950	0
56	20230927	190100	227249530	15950	15950	15950	15950	0
57	20230927	190000	227249530	15950	15950	15950	15950	0
58	20230927	185900	227249530	15950	15950	15950	15950	0
59	20230927	185800	227249530	15950	15950	15950	15950	0
60	20230927	185700	227249530	15950	15950	15950	15950	0
61	20230927	185600	227249530	15950	15950	15950	15950	0
62	20230927	185500	227249530	15950	15950	15950	15950	553
63	20230927	185400	227249530	15950	15950	15950	15950	0
64	20230927	185300	227249530	15950	15950	15950	15950	0
65	20230927	185200	227249530	15950	15950	15950	15950	0
66	20230927	185100	227249530	15950	15950	15950	15950	0
67	20230927	185000	227249530	15950	15950	15950	15950	0
68	20230927	184900	227249530	15950	15950	15950	15950	0
69	20230927	184800	227249530	15950	15950	15950	15950	0
70	20230927	184700	227249530	15950	15950	15950	15950	0
71	20230927	184600	227249530	15950	15950	15950	15950	0
72	20230927	184500	227249530	15950	15950	15950	15950	0
73	20230927	184400	227249530	15950	15950	15950	15950	0
74	20230927	184300	227249530	15950	15950	15950	15950	0
75	20230927	184200	227249530	15950	15950	15950	15950	0
76	20230927	184100	227249530	15950	15950	15950	15950	0
77	20230927	184000	227249530	15950	15950	15950	15950	0
78	20230927	183900	227249530	15950	15950	15950	15950	0
79	20230927	183800	227249530	15950	15950	15950	15950	0
80	20230927	183700	227249530	15950	15950	15950	15950	0
81	20230927	183600	227249530	15950	15950	15950	15950	0
82	20230927	183500	227249530	15950	15950	15950	15950	0
83	20230927	183400	227249530	15950	15950	15950	15950	0
84	20230927	183300	227249530	15950	15950	15950	15950	0
85	20230927	183200	227249530	15950	15950	15950	15950	0
86	20230927	183100	227249530	15950	15950	15950	15950	0
87	20230927	183000	227249530	15950	15950	15950	15950	0
88	20230927	182900	227249530	15950	15950	15950	15950	0
89	20230927	182800	227249530	15950	15950	15950	15950	0
90	20230927	182700	227249530	15950	15950	15950	15950	0
91	20230927	182600	227249530	15950	15950	15950	15950	0
92	20230927	182500	227249530	15950	15950	15950	15950	553
93	20230927	182400	227249530	15950	15950	15950	15950	0
94	20230927	182300	227249530	15950	15950	15950	15950	0
95	20230927	182200	227249530	15950	15950	15950	15950	0
96	20230927	182100	227249530	15950	15950	15950	15950	0
97	20230927	182000	227249530	15950	15950	15950	15950	0
98	20230927	181900	227249530	15950	15950	15950	15950	0
99	20230927	181800	227249530	15950	15950	15950	15950	0
100	20230927	181700	227249530	15950	15950	15950	15950	0
101	20230927	181600	227249530	15950	15950	15950	15950	0
102	20230927	181500	227249530	15950	15950	15950	15950	0
103	20230927	181400	227249530	15950	15950	15950	15950	0
104	20230927	181300	227249530	15950	15950	15950	15950	0
105	20230927	181200	227249530	15950	15950	15950	15950	0
106	20230927	181100	227249530	15950	15950	15950	15950	0
107	20230927	181000	227249530	15950	15950	15950	15950	0
108	20230927	180900	227249530	15950	15950	15950	15950	0
109	20230927	180800	227249530	15950	15950	15950	15950	0
110	20230927	180700	227249530	15950	15950	15950	15950	0
111	20230927	180600	227249530	15950	15950	15950	15950	0
112	20230927	180500	227249530	15950	15950	15950	15950	0
113	20230927	180400	227249530	15950	15950	15950	15950	0
114	20230927	180300	227249530	15950	15950	15950	15950	0
115	20230927	180200	227249530	15950	15950	15950	15950	0
116	20230927	180100	227249530	15950	15950	15950	15950	0
117	20230927	180000	227249530	15950	15950	15950	15950	0
118	20230927	175900	227249530	15950	15950	15950	15950	0
119	20230927	175800	227249530	15950	15950	15950	15950	0
120	20230927	175700	227249530	15950	15950	15950	15950	0
121	20230927	175600	227249530	15950	15950	15950	15950	0
122	20230927	175500	227249530	15950	15950	15950	15950	553
123	20230927	175400	227249530	15950	15950	15950	15950	0
124	20230927	175300	227249530	15950	15950	15950	15950	0
125	20230927	175200	227249530	15950	15950	15950	15950	0
126	20230927	175100	227249530	15950	15950	15950	15950	0
127	20230927	175000	227249530	15950	15950	15950	15950	0
128	20230927	174900	227249530	15950	15950	15950	15950	0
129	20230927	174800	227249530	15950	15950	15950	15950	0
130	20230927	174700	227249530	15950	15950	15950	15950	0
131	20230927	174600	227249530	15950	15950	15950	15950	0
132	20230927	174500	227249530	15950	15950	15950	15950	0
133	20230927	174400	227249530	15950	15950	15950	15950	0
134	20230927	174300	227249530	15950	15950	15950	15950	0
135	20230927	174200	227249530	15950	15950	15950	15950	0
136	20230927	174100	227249530	15950	15950	15950	15950	0
137	20230927	174000	227249530	15950	15950	15950	15950	0
138	20230927	173900	227249530	15950	15950	15950	15950	0
139	20230927	173800	227249530	15950	15950	15950	15950	0
140	20230927	173700	227249530	15950	15950	15950	15950	0
141	20230927	173600	227249530	15950	15950	15950	15950	0
142	20230927	173500	227249530	15950	15950	15950	15950	0
143	20230927	173400	227249530	15950	15950	15950	15950	0
144	20230927	173300	227249530	15950	15950	15950	15950	0
145	20230927	173200	227249530	15950	15950	15950	15950	0
146	20230927	173100	227249530	15950	15950	15950	15950	0
147	20230927	173000	227249530	15950	15950	15950	15950	0
148	20230927	172900	227249530	15950	15950	15950	15950	0
149	20230927	172800	227249530	15950	15950	15950	15950	0
150	20230927	172700	227249530	15950	15950	15950	15950	0
151	20230927	172600	227249530	15950	15950	15950	15950	0
152	20230927	172500	227249530	15950	15950	15950	15950	553
153	20230927	172400	227249530	15950	15950	15950	15950	0
154	20230927	172300	227249530	15950	15950	15950	15950	0
155	20230927	172200	227249530	15950	15950	15950	15950	0
156	20230927	172100	227249530	15950	15950	15950	15950	0
157	20230927	172000	227249530	15950	15950	15950	15950	0
158	20230927	171900	227249530	15950	15950	15950	15950	0
159	20230927	171800	227249530	15950	15950	15950	15950	0
160	20230927	171700	227249530	15950	15950	15950	15950	0
161	20230927	171600	227249530	15950	15950	15950	15950	0
162	20230927	171500	227249530	15950	15950	15950	15950	0
163	20230927	171400	227249530	15950	15950	15950	15950	0
164	20230927	171300	227249530	15950	15950	15950	15950	0
165	20230927	171200	227249530	15950	15950	15950	15950	0
166	20230927	171100	227249530	15950	15950	15950	15950	0
167	20230927	171000	227249530	15950	15950	15950	15950	0
168	20230927	170900	227249530	15950	15950	15950	15950	0
169	20230927	170800	227249530	15950	15950	15950	15950	0
170	20230927	170700	227249530	15950	15950	15950	15950	0
171	20230927	170600	227249530	15950	15950	15950	15950	0
172	20230927	170500	227249530	15950	15950	15950	15950	0
173	20230927	170400	227249530	15950	15950	15950	15950	0
174	20230927	170300	227249530	15950	15950	15950	15950	0
175	20230927	170200	227249530	15950	15950	15950	15950	0
176	20230927	170100	227249530	15950	15950	15950	15950	0
177	20230927	170000	227249530	15950	15950	15950	15950	0
178	20230927	165900	227249530	15950	15950	15950	15950	0
179	20230927	165800	227249530	15950	15950	15950	15950	0
180	20230927	165700	227249530	15950	15950	15950	15950	0
181	20230927	165600	227249530	15950	15950	15950	15950	0
182	20230927	165500	227249530	15950	15950	15950	15950	553
183	20230927	165400	227249530	15950	15950	15950	15950	0
184	20230927	165300	227249530	15950	15950	15950	15950	0
185	20230927	165200	227249530	15950	15950	15950	15950	0
186	20230927	165100	227249530	15950	15950	15950	15950	0
187	20230927	165000	227249530	15950	15950	15950	15950	0
188	20230927	164900	227249530	15950	15950	15950	15950	0
189	20230927	164800	227249530	15950	15950	15950	15950	0
190	20230927	164700	227249530	15950	15950	15950	15950	0
191	20230927	164600	227249530	15950	15950	15950	15950	0
192	20230927	164500	227249530	15950	15950	15950	15950	0
193	20230927	164400	227249530	15950	15950	15950	15950	0
194	20230927	164300	227249530	15950	15950	15950	15950	0
195	20230927	164200	227249530	15950	15950	15950	15950	0
196	20230927	164100	227249530	15950	15950	15950	15950	0
197	20230927	164000	227249530	15950	15950	15950	15950	0
198	20230927	163900	227249530	15950	15950	15950	15950	0
199	20230927	163800	227249530	15950	15950	15950	15950	0
200	20230927	163700	227249530	15950	15950	15950	15950	0
201	20230927	163600	227249530	15950	15950	15950	15950	0
202	20230927	163500	227249530	15950	15950	15950	15950	0
203	20230927	163400	227249530	15950	15950	15950	15950	0
204	20230927	163300	227249530	15950	15950	15950	15950	0
205	20230927	163200	227249530	15950	15950	15950	15950	0
206	20230927	163100	227249530	15950	15950	15950	15950	0
207	20230927	163000	227249530	15950	15950	15950	15950	0
208	20230927	162900	227249530	15950	15950	15950	15950	0
209	20230927	162800	227249530	15950	15950	15950	15950	0
210	20230927	162700	227249530	15950	15950	15950	15950	0
211	20230927	162600	227249530	15950	15950	15950	15950	0
212	20230927	162500	227249530	15950	15950	15950	15950	553
213	20230927	162400	227249530	15950	15950	15950	15950	0
214	20230927	162300	227249530	15950	15950	15950	15950	0
215	20230927	162200	227249530	15950	15950	15950	15950	0
216	20230927	162100	227249530	15950	15950	15950	15950	0
217	20230927	162000	227249530	15950	15950	15950	15950	0
218	20230927	161900	227249530	15950	15950	15950	15950	0
219	20230927	161800	227249530	15950	15950	15950	15950	0
220	20230927	161700	227249530	15950	15950	15950	15950	0
221	20230927	161600	227249530	15950	15950	15950	15950	0
222	20230927	161500	227249530	15950	15950	15950	15950	0
223	20230927	161400	227249530	15950	15950	15950	15950	0
224	20230927	161300	227249530	15950	15950	15950	15950	0
225	20230927	161200	227249530	15950	15950	15950	15950	0
226	20230927	161100	227249530	15950	15950	15950	15950	0
227	20230927	161000	227249530	15950	15950	15950	15950	0
228	20230927	160900	227249530	15950	15950	15950	15950	0
229	20230927	160800	227249530	15950	15950	15950	15950	0
230	20230927	160700	227249530	15950	15950	15950	15950	0
231	20230927	160600	227249530	15950	15950	15950	15950	0
232	20230927	160500	227249530	15950	15950	15950	15950	0
233	20230927	160400	227249530	15950	15950	15950	15950	0
234	20230927	160300	227249530	15950	15950	15950	15950	0
235	20230927	160200	227249530	15950	15950	15950	15950	0
236	20230927	160100	227249530	15950	15950	15950	15950	0
237	20230927	160000	227249530	15950	15950	15950	15950	0
238	20230927	155900	227249530	15950	15950	15950	15950	0
239	20230927	155800	227249530	15950	15950	15950	15950	0
240	20230927	155700	227249530	15950	15950	15950	15950	0
241	20230927	155600	227249530	15950	15950	15950	15950	0
242	20230927	155500	227249530	15950	15950	15950	15950	553
243	20230927	155400	227249530	15950	15950	15950	15950	0
244	20230927	155300	227249530	15950	15950	15950	15950	0
245	20230927	155200	227249530	15950	15950	15950	15950	0
246	20230927	155100	227249530	15950	15950	15950	15950	0
247	20230927	155000	227249530	15950	15950	15950	15950	0
248	20230927	154900	227249530	15950	15950	15950	15950	0
249	20230927	154800	227249530	15950	15950	15950	15950	0
250	20230927	154700	227249530	15950	15950	15950	15950	0
251	20230927	154600	227249530	15950	15950	15950	15950	0
252	20230927	154500	227249530	15950	15950	15950	15950	0
253	20230927	154400	227249530	15950	15950	15950	15950	0
254	20230927	154300	227249530	15950	15950	15950	15950	0
255	20230927	154200	227249530	15950	15950	15950	15950	0
256	20230927	154100	227249530	15950	15950	15950	15950	0
257	20230927	154000	227249530	15950	15950	15950	15950	0
258	20230927	153900	227249530	15950	15950	15950	15950	0
259	20230927	153800	227249530	15950	15950	15950	15950	0
260	20230927	153700	227249530	15950	15950	15950	15950	0
261	20230927	153600	227249530	15950	15950	15950	15950	0
262	20230927	153500	227249530	15950	15950	15950	15950	0
263	20230927	153400	227249530	15950	15950	15950	15950	0
264	20230927	153300	227249530	15950	15950	15950	15950	0
265	20230927	153200	227249530	15950	15950	15950	15950	0
266	20230927	153100	227249530	15950	15950	15950	15950	0
267	20230927	153000	227249530	15950	15950	15950	15950	553
268	20230927	152900	218429180	15950	15950	15950	15950	0
269	20230927	152800	218429180	15950	15950	15950	15950	0
270	20230927	152700	218429180	15950	15950	15950	15950	0
271	20230927	152600	218429180	15950	15950	15950	15950	0
272	20230927	152500	218429180	15950	15950	15950	15950	0
273	20230927	152400	218429180	15950	15950	15950	15950	0
274	20230927	152300	218429180	15950	15950	15950	15950	0
275	20230927	152200	218429180	15950	15950	15950	15950	0
276	20230927	152100	218429180	15950	15950	15950	15950	0
277	20230927	152000	218429180	15950	15950	15950	15950	0
278	20230927	151900	218429180	15950	15900	15950	15900	2358
279	20230927	151800	180915120	15900	15900	15900	15900	467
280	20230927	151700	173489820	15900	15900	15900	15900	406
281	20230927	151600	167034420	15900	15900	15900	15900	0
282	20230927	151500	167034420	15900	15900	15900	15900	0
283	20230927	151400	167034420	15900	15900	15900	15900	0
284	20230927	151300	167034420	15900	15900	15900	15900	0
285	20230927	151200	167034420	15900	15900	15900	15900	0
286	20230927	151100	167034420	15900	15890	15900	15890	2
287	20230927	151000	167002630	15890	15890	15890	15890	0
288	20230927	150900	167002630	15890	15890	15890	15890	0
289	20230927	150800	167002630	15890	15890	15890	15890	0
290	20230927	150700	167002630	15890	15890	15890	15890	0
291	20230927	150600	167002630	15890	15890	15890	15890	9
292	20230927	150500	166859620	15860	15860	15860	15860	0
293	20230927	150400	166859620	15860	15860	15860	15860	0
294	20230927	150300	166859620	15860	15860	15860	15860	3
295	20230927	150200	166812040	15900	15900	15900	15900	0
296	20230927	150100	166812040	15900	15900	15900	15900	19
297	20230927	150000	166509940	15900	15900	15900	15900	12
298	20230927	145900	166319140	15900	15880	15900	15880	944
299	20230927	145800	151310870	15870	15870	15870	15870	0
300	20230927	145700	151310870	15870	15870	15870	15870	0
301	20230927	145600	151310870	15870	15870	15870	15870	0
302	20230927	145500	151310870	15870	15870	15870	15870	0
303	20230927	145400	151310870	15870	15870	15870	15870	0
304	20230927	145300	151310870	15870	15870	15870	15870	7
305	20230927	145200	151199780	15870	15870	15870	15870	3
306	20230927	145100	151152170	15880	15880	15880	15880	0
307	20230927	145000	151152170	15880	15880	15880	15880	16
308	20230927	144900	150898090	15890	15890	15890	15890	0
309	20230927	144800	150898090	15890	15890	15890	15890	0
310	20230927	144700	150898090	15890	15890	15890	15890	0
311	20230927	144600	150898090	15890	15890	15890	15890	0
312	20230927	144500	150898090	15890	15890	15890	15890	0
313	20230927	144400	150898090	15890	15890	15890	15890	0
314	20230927	144300	150898090	15890	15890	15890	15890	0
315	20230927	144200	150898090	15890	15890	15890	15890	0
316	20230927	144100	150898090	15890	15890	15890	15890	0
317	20230927	144000	150898090	15890	15890	15890	15890	0
318	20230927	143900	150898090	15890	15890	15890	15890	9
319	20230927	143800	150755080	15880	15880	15880	15880	0
320	20230927	143700	150755080	15880	15890	15890	15880	127
321	20230927	143600	148738020	15890	15890	15890	15890	0
322	20230927	143500	148738020	15890	15890	15890	15890	0
323	20230927	143400	148738020	15890	15890	15890	15890	0
324	20230927	143300	148738020	15890	15900	15900	15890	598
325	20230927	143200	139235560	15890	15890	15890	15890	0
326	20230927	143100	139235560	15890	15890	15890	15890	0
327	20230927	143000	139235560	15890	15890	15890	15890	0
328	20230927	142900	139235560	15890	15890	15890	15890	15
329	20230927	142800	138997210	15870	15870	15870	15870	0
330	20230927	142700	138997210	15870	15870	15870	15870	0
331	20230927	142600	138997210	15870	15870	15870	15870	0
332	20230927	142500	138997210	15870	15870	15870	15870	0
333	20230927	142400	138997210	15870	15870	15870	15870	50
334	20230927	142300	138203710	15870	15870	15870	15870	120
335	20230927	142200	136299310	15860	15860	15860	15860	0
336	20230927	142100	136299310	15860	15860	15860	15860	5
337	20230927	142000	136220010	15870	15870	15870	15870	0
338	20230927	141900	136220010	15870	15870	15870	15870	0
339	20230927	141800	136220010	15870	15870	15870	15870	0
340	20230927	141700	136220010	15870	15870	15870	15870	0
341	20230927	141600	136220010	15870	15870	15870	15870	0
342	20230927	141500	136220010	15870	15870	15870	15870	0
343	20230927	141400	136220010	15870	15870	15870	15870	0
344	20230927	141300	136220010	15870	15870	15870	15870	0
345	20230927	141200	136220010	15870	15870	15870	15870	1
346	20230927	141100	136204140	15870	15870	15870	15870	0
347	20230927	141000	136204140	15870	15870	15870	15870	0
348	20230927	140900	136204140	15870	15870	15870	15870	0
349	20230927	140800	136204140	15870	15870	15870	15870	0
350	20230927	140700	136204140	15870	15870	15870	15870	0
351	20230927	140600	136204140	15870	15870	15870	15870	0
352	20230927	140500	136204140	15870	15870	15870	15870	0
353	20230927	140400	136204140	15870	15870	15870	15870	0
354	20230927	140300	136204140	15870	15870	15870	15870	0
355	20230927	140200	136204140	15870	15870	15870	15870	0
356	20230927	140100	136204140	15870	15870	15870	15870	0
357	20230927	140000	136204140	15870	15870	15870	15870	1
358	20230927	135900	136188270	15870	15870	15870	15870	0
359	20230927	135800	136188270	15870	15870	15870	15870	0
360	20230927	135700	136188270	15870	15870	15870	15870	0
361	20230927	135600	136188270	15870	15870	15870	15870	0
362	20230927	135500	136188270	15870	15870	15870	15870	0
363	20230927	135400	136188270	15870	15870	15870	15870	0
364	20230927	135300	136188270	15870	15870	15870	15870	0
365	20230927	135200	136188270	15870	15870	15870	15870	0
366	20230927	135100	136188270	15870	15870	15870	15870	0
367	20230927	135000	136188270	15870	15870	15870	15870	0
368	20230927	134900	136188270	15870	15870	15870	15870	0
369	20230927	134800	136188270	15870	15870	15870	15870	0
370	20230927	134700	136188270	15870	15870	15870	15870	0
371	20230927	134600	136188270	15870	15820	15870	15820	31
372	20230927	134500	135696350	15820	15840	15840	15820	49
373	20230927	134400	134921100	15830	15830	15830	15830	0
374	20230927	134300	134921100	15830	15830	15830	15830	0
375	20230927	134200	134921100	15830	15830	15830	15830	0
376	20230927	134100	134921100	15830	15830	15830	15830	0
377	20230927	134000	134921100	15830	15830	15830	15830	0
378	20230927	133900	134921100	15830	15830	15830	15830	0
379	20230927	133800	134921100	15830	15830	15830	15830	0
380	20230927	133700	134921100	15830	15830	15830	15830	0
381	20230927	133600	134921100	15830	15830	15830	15830	0
382	20230927	133500	134921100	15830	15830	15830	15830	0
383	20230927	133400	134921100	15830	15830	15830	15830	0
384	20230927	133300	134921100	15830	15830	15830	15830	1
385	20230927	133200	134905270	15820	15820	15820	15820	0
386	20230927	133100	134905270	15820	15820	15820	15820	100
387	20230927	133000	133323270	15840	15840	15840	15840	0
388	20230927	132900	133323270	15840	15840	15840	15840	0
389	20230927	132800	133323270	15840	15840	15840	15840	0
390	20230927	132700	133323270	15840	15840	15840	15840	0
391	20230927	132600	133323270	15840	15840	15840	15840	0
392	20230927	132500	133323270	15840	15840	15840	15840	0
393	20230927	132400	133323270	15840	15840	15840	15840	0
394	20230927	132300	133323270	15840	15840	15840	15840	0
395	20230927	132200	133323270	15840	15840	15840	15840	0
396	20230927	132100	133323270	15840	15840	15840	15840	0
397	20230927	132000	133323270	15840	15840	15840	15840	0
398	20230927	131900	133323270	15840	15840	15840	15840	0
399	20230927	131800	133323270	15840	15840	15840	15840	0
400	20230927	131700	133323270	15840	15840	15840	15840	0
401	20230927	131600	133323270	15840	15840	15840	15840	0
402	20230927	131500	133323270	15840	15840	15840	15840	0
403	20230927	131400	133323270	15840	15840	15840	15840	0
404	20230927	131300	133323270	15840	15840	15840	15840	0
405	20230927	131200	133323270	15840	15840	15840	15840	0
406	20230927	131100	133323270	15840	15840	15840	15840	0
407	20230927	131000	133323270	15840	15840	15840	15840	0
408	20230927	130900	133323270	15840	15840	15840	15840	0
409	20230927	130800	133323270	15840	15840	15840	15840	0
410	20230927	130700	133323270	15840	15840	15840	15840	19
411	20230927	130600	133022310	15840	15840	15840	15840	0
412	20230927	130500	133022310	15840	15840	15840	15840	0
413	20230927	130400	133022310	15840	15840	15840	15840	10
414	20230927	130300	132863910	15870	15870	15870	15870	0
415	20230927	130200	132863910	15870	15870	15870	15870	0
416	20230927	130100	132863910	15870	15870	15870	15870	0
417	20230927	130000	132863910	15870	15870	15870	15870	0
418	20230927	125900	132863910	15870	15870	15870	15870	0
419	20230927	125800	132863910	15870	15870	15870	15870	0
420	20230927	125700	132863910	15870	15870	15870	15870	0
421	20230927	125600	132863910	15870	15870	15870	15870	0
422	20230927	125500	132863910	15870	15870	15870	15870	0
423	20230927	125400	132863910	15870	15870	15870	15870	0
424	20230927	125300	132863910	15870	15870	15870	15870	0
425	20230927	125200	132863910	15870	15870	15870	15870	0
426	20230927	125100	132863910	15870	15870	15870	15870	0
427	20230927	125000	132863910	15870	15870	15870	15870	0
428	20230927	124900	132863910	15870	15870	15870	15870	3
429	20230927	124800	132816300	15870	15870	15870	15870	0
430	20230927	124700	132816300	15870	15870	15870	15870	0
431	20230927	124600	132816300	15870	15870	15870	15870	0
432	20230927	124500	132816300	15870	15870	15870	15870	0
433	20230927	124400	132816300	15870	15870	15870	15870	0
434	20230927	124300	132816300	15870	15870	15870	15870	0
435	20230927	124200	132816300	15870	15870	15870	15870	0
436	20230927	124100	132816300	15870	15870	15870	15870	0
437	20230927	124000	132816300	15870	15870	15870	15870	1
438	20230927	123900	132800430	15800	15800	15800	15800	8
439	20230927	123800	132674030	15800	15790	15800	15790	70
440	20230927	123700	131568310	15780	15780	15780	15780	0
441	20230927	123600	131568310	15780	15780	15780	15780	31
442	20230927	123500	131079130	15760	15760	15760	15760	0
443	20230927	123400	131079130	15760	15760	15760	15760	0
444	20230927	123300	131079130	15760	15760	15760	15760	0
445	20230927	123200	131079130	15760	15760	15760	15760	0
446	20230927	123100	131079130	15760	15760	15760	15760	0
447	20230927	123000	131079130	15760	15760	15760	15760	0
448	20230927	122900	131079130	15760	15760	15760	15760	0
449	20230927	122800	131079130	15760	15760	15760	15760	0
450	20230927	122700	131079130	15760	15760	15760	15760	0
451	20230927	122600	131079130	15760	15760	15760	15760	0
452	20230927	122500	131079130	15760	15760	15760	15760	0
453	20230927	122400	131079130	15760	15760	15760	15760	0
454	20230927	122300	131079130	15760	15760	15760	15760	0
455	20230927	122200	131079130	15760	15760	15760	15760	0
456	20230927	122100	131079130	15760	15760	15760	15760	0
457	20230927	122000	131079130	15760	15760	15760	15760	0
458	20230927	121900	131079130	15760	15760	15760	15760	0
459	20230927	121800	131079130	15760	15760	15760	15760	0
460	20230927	121700	131079130	15760	15760	15760	15760	0
461	20230927	121600	131079130	15760	15760	15760	15760	0
462	20230927	121500	131079130	15760	15760	15760	15760	50
463	20230927	121400	130291130	15780	15780	15780	15780	0
464	20230927	121300	130291130	15780	15780	15780	15780	0
465	20230927	121200	130291130	15780	15780	15780	15780	0
466	20230927	121100	130291130	15780	15780	15780	15780	0
467	20230927	121000	130291130	15780	15780	15780	15780	0
468	20230927	120900	130291130	15780	15780	15780	15780	0
469	20230927	120800	130291130	15780	15780	15780	15780	0
470	20230927	120700	130291130	15780	15780	15780	15780	0
471	20230927	120600	130291130	15780	15780	15780	15780	0
472	20230927	120500	130291130	15780	15780	15780	15780	0
473	20230927	120400	130291130	15780	15780	15780	15780	0
474	20230927	120300	130291130	15780	15780	15780	15780	0
475	20230927	120200	130291130	15780	15780	15780	15780	0
476	20230927	120100	130291130	15780	15780	15780	15780	3
477	20230927	120000	130243790	15780	15790	15790	15780	4
478	20230927	115900	130180660	15780	15780	15780	15780	0
479	20230927	115800	130180660	15780	15780	15780	15780	51
480	20230927	115700	129375880	15800	15800	15800	15800	0
481	20230927	115600	129375880	15800	15800	15800	15800	0
482	20230927	115500	129375880	15800	15800	15800	15800	0
483	20230927	115400	129375880	15800	15800	15800	15800	0
484	20230927	115300	129375880	15800	15800	15800	15800	0
485	20230927	115200	129375880	15800	15800	15800	15800	0
486	20230927	115100	129375880	15800	15800	15800	15800	0
487	20230927	115000	129375880	15800	15800	15800	15800	0
488	20230927	114900	129375880	15800	15800	15800	15800	0
489	20230927	114800	129375880	15800	15800	15800	15800	0
490	20230927	114700	129375880	15800	15800	15800	15800	0
491	20230927	114600	129375880	15800	15800	15800	15800	0
492	20230927	114500	129375880	15800	15800	15800	15800	0
493	20230927	114400	129375880	15800	15800	15800	15800	1
494	20230927	114300	129360080	15790	15790	15790	15790	0
495	20230927	114200	129360080	15790	15790	15790	15790	0
496	20230927	114100	129360080	15790	15790	15790	15790	0
497	20230927	114000	129360080	15790	15790	15790	15790	0
498	20230927	113900	129360080	15790	15790	15790	15790	0
499	20230927	113800	129360080	15790	15790	15790	15790	30
500	20230927	113700	128886380	15890	15890	15890	15890	2
501	20230927	113600	128854600	15920	15920	15920	15920	0
502	20230927	113500	128854600	15920	15920	15920	15920	0
503	20230927	113400	128854600	15920	15920	15920	15920	0
504	20230927	113300	128854600	15920	15920	15920	15920	0
505	20230927	113200	128854600	15920	15920	15920	15920	0
506	20230927	113100	128854600	15920	15920	15920	15920	0
507	20230927	113000	128854600	15920	15790	15920	15790	77
508	20230927	112900	127634620	15750	15750	15750	15750	0
509	20230927	112800	127634620	15750	15750	15750	15750	0
510	20230927	112700	127634620	15750	15750	15750	15750	50
511	20230927	112600	126847120	15780	15780	15780	15780	10
512	20230927	112500	126689320	15790	15790	15790	15790	0
513	20230927	112400	126689320	15790	15790	15790	15790	8
514	20230927	112300	126563000	15790	15790	15790	15790	0
515	20230927	112200	126563000	15790	15790	15790	15790	0
516	20230927	112100	126563000	15790	15790	15790	15790	0
517	20230927	112000	126563000	15790	15790	15790	15790	1
518	20230927	111900	126547210	15850	15850	15850	15850	0
519	20230927	111800	126547210	15850	15850	15850	15850	0
520	20230927	111700	126547210	15850	15850	15850	15850	0
521	20230927	111600	126547210	15850	15850	15850	15850	0
522	20230927	111500	126547210	15850	15850	15850	15850	0
523	20230927	111400	126547210	15850	15850	15850	15850	0
524	20230927	111300	126547210	15850	15850	15850	15850	0
525	20230927	111200	126547210	15850	15850	15850	15850	0
526	20230927	111100	126547210	15850	15850	15850	15850	0
527	20230927	111000	126547210	15850	15850	15850	15850	0
528	20230927	110900	126547210	15850	15850	15850	15850	0
529	20230927	110800	126547210	15850	15850	15850	15850	0
530	20230927	110700	126547210	15850	15850	15850	15850	0
531	20230927	110600	126547210	15850	15850	15850	15850	0
532	20230927	110500	126547210	15850	15850	15850	15850	0
533	20230927	110400	126547210	15850	15850	15850	15850	0
534	20230927	110300	126547210	15850	15850	15850	15850	0
535	20230927	110200	126547210	15850	15850	15850	15850	0
536	20230927	110100	126547210	15850	15850	15850	15850	30
537	20230927	110000	126071710	15930	15930	15930	15930	0
538	20230927	105900	126071710	15930	15930	15930	15930	0
539	20230927	105800	126071710	15930	15930	15930	15930	0
540	20230927	105700	126071710	15930	15930	15930	15930	0
541	20230927	105600	126071710	15930	15930	15930	15930	0
542	20230927	105500	126071710	15930	15930	15930	15930	30
543	20230927	105400	125593810	15930	15930	15930	15930	0
544	20230927	105300	125593810	15930	15930	15930	15930	0
545	20230927	105200	125593810	15930	15880	15930	15880	220
546	20230927	105100	122094680	15880	15880	15880	15880	0
547	20230927	105000	122094680	15880	15880	15880	15880	0
548	20230927	104900	122094680	15880	15860	15880	15860	10
549	20230927	104800	121935950	15860	15860	15860	15860	3
550	20230927	104700	121888370	15860	15860	15860	15860	0
551	20230927	104600	121888370	15860	15860	15860	15860	1
552	20230927	104500	121872510	15860	15860	15860	15860	0
553	20230927	104400	121872510	15860	15860	15860	15860	0
554	20230927	104300	121872510	15860	15860	15860	15860	1
555	20230927	104200	121856650	15860	15860	15860	15860	1
556	20230927	104100	121840790	15890	15890	15890	15890	0
557	20230927	104000	121840790	15890	15890	15890	15890	0
558	20230927	103900	121840790	15890	15890	15890	15890	0
559	20230927	103800	121840790	15890	15890	15890	15890	11
560	20230927	103700	121666000	15890	15860	15890	15860	9
561	20230927	103600	121523080	15750	15750	15750	15750	0
562	20230927	103500	121523080	15750	15750	15750	15750	100
563	20230927	103400	119948080	15750	15780	15780	15750	100
564	20230927	103300	118372750	15890	15890	15890	15890	0
565	20230927	103200	118372750	15890	15890	15890	15890	1
566	20230927	103100	118356860	15890	15890	15890	15890	0
567	20230927	103000	118356860	15890	15890	15890	15890	0
568	20230927	102900	118356860	15890	15890	15890	15890	37
569	20230927	102800	117768930	15890	15890	15890	15890	67
570	20230927	102700	116704300	15890	15890	15890	15890	0
571	20230927	102600	116704300	15890	15890	15890	15890	0
572	20230927	102500	116704300	15890	15890	15890	15890	0
573	20230927	102400	116704300	15890	15890	15890	15890	0
574	20230927	102300	116704300	15890	15890	15890	15890	0
575	20230927	102200	116704300	15890	15890	15890	15890	0
576	20230927	102100	116704300	15890	15890	15890	15890	0
577	20230927	102000	116704300	15890	15890	15890	15890	0
578	20230927	101900	116704300	15890	15890	15890	15890	0
579	20230927	101800	116704300	15890	15890	15890	15890	0
580	20230927	101700	116704300	15890	15890	15890	15890	0
581	20230927	101600	116704300	15890	15890	15890	15890	0
582	20230927	101500	116704300	15890	15890	15890	15890	2
583	20230927	101400	116672520	15890	15890	15890	15890	0
584	20230927	101300	116672520	15890	15890	15890	15890	0
585	20230927	101200	116672520	15890	15890	15890	15890	0
586	20230927	101100	116672520	15890	15890	15890	15890	1
587	20230927	101000	116656630	15890	15890	15890	15890	0
588	20230927	100900	116656630	15890	15890	15890	15890	0
589	20230927	100800	116656630	15890	15890	15890	15890	0
590	20230927	100700	116656630	15890	15890	15890	15890	0
591	20230927	100600	116656630	15890	15890	15890	15890	0
592	20230927	100500	116656630	15890	15890	15900	15890	6
593	20230927	100400	116561280	15900	15890	15900	15890	20
594	20230927	100300	116243370	15740	15740	15740	15740	0
595	20230927	100200	116243370	15740	15890	15890	15740	14
596	20230927	100100	116021620	15890	15890	15890	15890	0
597	20230927	100000	116021620	15890	15880	15890	15880	41
598	20230927	095900	115370170	15880	15880	15880	15880	0
599	20230927	095800	115370170	15880	15880	15880	15880	3
600	20230927	095700	115322530	15900	15900	15900	15900	0
601	20230927	095600	115322530	15900	15900	15900	15900	0
602	20230927	095500	115322530	15900	15900	15900	15900	0
603	20230927	095400	115322530	15900	15900	15900	15900	0
604	20230927	095300	115322530	15900	15900	15900	15900	0
605	20230927	095200	115322530	15900	15840	15900	15840	30
606	20230927	095100	114845590	15840	15840	15840	15840	0
607	20230927	095000	114845590	15840	15840	15840	15840	0
608	20230927	094900	114845590	15840	15840	15840	15840	1
609	20230927	094800	114829750	15900	15900	15900	15900	0
610	20230927	094700	114829750	15900	15900	15900	15900	0
611	20230927	094600	114829750	15900	15900	15900	15900	1
612	20230927	094500	114813850	15940	15940	15940	15940	0
613	20230927	094400	114813850	15940	15940	15940	15940	0
614	20230927	094300	114813850	15940	15940	15940	15940	3
615	20230927	094200	114766030	15940	15940	15940	15940	1
616	20230927	094100	114750090	15900	15900	15900	15900	0
617	20230927	094000	114750090	15900	15900	15900	15900	0
618	20230927	093900	114750090	15900	15900	15900	15900	0
619	20230927	093800	114750090	15900	15900	15900	15900	0
620	20230927	093700	114750090	15900	15900	15900	15900	12
621	20230927	093600	114559290	15900	15930	15950	15900	59
622	20230927	093500	113619090	15950	15850	15950	15850	272
623	20230927	093400	109306390	15850	15850	15850	15850	20
624	20230927	093300	108989390	15850	15850	15850	15850	0
625	20230927	093200	108989390	15850	15850	15850	15850	0
626	20230927	093100	108989390	15850	15850	15850	15850	0
627	20230927	093000	108989390	15850	15830	15850	15830	40
628	20230927	092900	108355670	15690	15820	15820	15690	2
629	20230927	092800	108324160	15910	15910	15910	15910	0
630	20230927	092700	108324160	15910	15910	15910	15910	0
631	20230927	092600	108324160	15910	15910	15910	15910	0
632	20230927	092500	108324160	15910	15910	15910	15910	8
633	20230927	092400	108196880	15800	15800	15800	15800	0
634	20230927	092300	108196880	15800	15800	15800	15800	0
635	20230927	092200	108196880	15800	15840	15840	15800	781
636	20230927	092100	95855060	15980	15980	15980	15980	0
637	20230927	092000	95855060	15980	15810	15980	15800	44
638	20230927	091900	95156250	15990	16000	16000	15990	140
639	20230927	091800	92917150	16180	16030	16180	16000	1009
640	20230927	091700	76769900	16190	16180	16200	16100	536
641	20230927	091600	68095430	16200	15750	16200	15750	502
642	20230927	091500	60076030	15700	15650	15700	15650	1376
643	20230927	091400	38503020	15660	15660	15660	15660	325
644	20230927	091300	33413520	15660	15670	15670	15660	41
645	20230927	091200	32771070	15680	15680	15680	15680	80
646	20230927	091100	31516670	15670	15680	15680	15670	129
647	20230927	091000	29494060	15680	15680	15680	15680	100
648	20230927	090900	27926060	15680	15650	15680	15650	92
649	20230927	090800	26484780	15660	15610	15660	15610	254
650	20230927	090700	22512200	15670	15660	15670	15650	282
651	20230927	090600	18095630	15540	15500	15540	15500	1059
652	20230927	090500	1641760	15450	15450	15450	15450	0
653	20230927	090400	1641760	15450	15450	15450	15450	0
654	20230927	090300	1641760	15450	15450	15450	15450	2
655	20230927	090200	1610860	15450	15450	15450	15450	2
656	20230927	090100	1579960	15480	15500	15500	15480	102
657	20230927	090000	0	15540	15540	15540	15540	0