KissMeData/115960/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195800	247411300	15690	15690	15690	15690	608
3	20230927	195700	247411300	15690	15690	15690	15690	0
4	20230927	195600	247411300	15690	15690	15690	15690	0
5	20230927	195500	247411300	15690	15690	15690	15690	0
6	20230927	195400	247411300	15690	15690	15690	15690	0
7	20230927	195300	247411300	15690	15690	15690	15690	0
8	20230927	195200	247411300	15690	15690	15690	15690	0
9	20230927	195100	247411300	15690	15690	15690	15690	0
10	20230927	195000	247411300	15690	15690	15690	15690	0
11	20230927	194900	247411300	15690	15690	15690	15690	0
12	20230927	194800	247411300	15690	15690	15690	15690	0
13	20230927	194700	247411300	15690	15690	15690	15690	0
14	20230927	194600	247411300	15690	15690	15690	15690	0
15	20230927	194500	247411300	15690	15690	15690	15690	0
16	20230927	194400	247411300	15690	15690	15690	15690	0
17	20230927	194300	247411300	15690	15690	15690	15690	0
18	20230927	194200	247411300	15690	15690	15690	15690	0
19	20230927	194100	247411300	15690	15690	15690	15690	0
20	20230927	194000	247411300	15690	15690	15690	15690	0
21	20230927	193900	247411300	15690	15690	15690	15690	0
22	20230927	193800	247411300	15690	15690	15690	15690	0
23	20230927	193700	247411300	15690	15690	15690	15690	0
24	20230927	193600	247411300	15690	15690	15690	15690	0
25	20230927	193500	247411300	15690	15690	15690	15690	0
26	20230927	193400	247411300	15690	15690	15690	15690	0
27	20230927	193300	247411300	15690	15690	15690	15690	0
28	20230927	193200	247411300	15690	15690	15690	15690	0
29	20230927	193100	247411300	15690	15690	15690	15690	0
30	20230927	193000	247411300	15690	15690	15690	15690	0
31	20230927	192900	247411300	15690	15690	15690	15690	0
32	20230927	192800	247411300	15690	15690	15690	15690	608
33	20230927	192700	247411300	15690	15690	15690	15690	0
34	20230927	192600	247411300	15690	15690	15690	15690	0
35	20230927	192500	247411300	15690	15690	15690	15690	0
36	20230927	192400	247411300	15690	15690	15690	15690	0
37	20230927	192300	247411300	15690	15690	15690	15690	0
38	20230927	192200	247411300	15690	15690	15690	15690	0
39	20230927	192100	247411300	15690	15690	15690	15690	0
40	20230927	192000	247411300	15690	15690	15690	15690	0
41	20230927	191900	247411300	15690	15690	15690	15690	0
42	20230927	191800	247411300	15690	15690	15690	15690	0
43	20230927	191700	247411300	15690	15690	15690	15690	0
44	20230927	191600	247411300	15690	15690	15690	15690	0
45	20230927	191500	247411300	15690	15690	15690	15690	0
46	20230927	191400	247411300	15690	15690	15690	15690	0
47	20230927	191300	247411300	15690	15690	15690	15690	0
48	20230927	191200	247411300	15690	15690	15690	15690	0
49	20230927	191100	247411300	15690	15690	15690	15690	0
50	20230927	191000	247411300	15690	15690	15690	15690	0
51	20230927	190900	247411300	15690	15690	15690	15690	0
52	20230927	190800	247411300	15690	15690	15690	15690	0
53	20230927	190700	247411300	15690	15690	15690	15690	0
54	20230927	190600	247411300	15690	15690	15690	15690	0
55	20230927	190500	247411300	15690	15690	15690	15690	0
56	20230927	190400	247411300	15690	15690	15690	15690	0
57	20230927	190300	247411300	15690	15690	15690	15690	0
58	20230927	190200	247411300	15690	15690	15690	15690	0
59	20230927	190100	247411300	15690	15690	15690	15690	0
60	20230927	190000	247411300	15690	15690	15690	15690	0
61	20230927	185900	247411300	15690	15690	15690	15690	0
62	20230927	185800	247411300	15690	15690	15690	15690	608
63	20230927	185700	247411300	15690	15690	15690	15690	0
64	20230927	185600	247411300	15690	15690	15690	15690	0
65	20230927	185500	247411300	15690	15690	15690	15690	0
66	20230927	185400	247411300	15690	15690	15690	15690	0
67	20230927	185300	247411300	15690	15690	15690	15690	0
68	20230927	185200	247411300	15690	15690	15690	15690	0
69	20230927	185100	247411300	15690	15690	15690	15690	0
70	20230927	185000	247411300	15690	15690	15690	15690	0
71	20230927	184900	247411300	15690	15690	15690	15690	0
72	20230927	184800	247411300	15690	15690	15690	15690	0
73	20230927	184700	247411300	15690	15690	15690	15690	0
74	20230927	184600	247411300	15690	15690	15690	15690	0
75	20230927	184500	247411300	15690	15690	15690	15690	0
76	20230927	184400	247411300	15690	15690	15690	15690	0
77	20230927	184300	247411300	15690	15690	15690	15690	0
78	20230927	184200	247411300	15690	15690	15690	15690	0
79	20230927	184100	247411300	15690	15690	15690	15690	0
80	20230927	184000	247411300	15690	15690	15690	15690	0
81	20230927	183900	247411300	15690	15690	15690	15690	0
82	20230927	183800	247411300	15690	15690	15690	15690	0
83	20230927	183700	247411300	15690	15690	15690	15690	0
84	20230927	183600	247411300	15690	15690	15690	15690	0
85	20230927	183500	247411300	15690	15690	15690	15690	0
86	20230927	183400	247411300	15690	15690	15690	15690	0
87	20230927	183300	247411300	15690	15690	15690	15690	0
88	20230927	183200	247411300	15690	15690	15690	15690	0
89	20230927	183100	247411300	15690	15690	15690	15690	0
90	20230927	183000	247411300	15690	15690	15690	15690	0
91	20230927	182900	247411300	15690	15690	15690	15690	0
92	20230927	182800	247411300	15690	15690	15690	15690	608
93	20230927	182700	247411300	15690	15690	15690	15690	0
94	20230927	182600	247411300	15690	15690	15690	15690	0
95	20230927	182500	247411300	15690	15690	15690	15690	0
96	20230927	182400	247411300	15690	15690	15690	15690	0
97	20230927	182300	247411300	15690	15690	15690	15690	0
98	20230927	182200	247411300	15690	15690	15690	15690	0
99	20230927	182100	247411300	15690	15690	15690	15690	0
100	20230927	182000	247411300	15690	15690	15690	15690	0
101	20230927	181900	247411300	15690	15690	15690	15690	0
102	20230927	181800	247411300	15690	15690	15690	15690	0
103	20230927	181700	247411300	15690	15690	15690	15690	0
104	20230927	181600	247411300	15690	15690	15690	15690	0
105	20230927	181500	247411300	15690	15690	15690	15690	0
106	20230927	181400	247411300	15690	15690	15690	15690	0
107	20230927	181300	247411300	15690	15690	15690	15690	0
108	20230927	181200	247411300	15690	15690	15690	15690	0
109	20230927	181100	247411300	15690	15690	15690	15690	0
110	20230927	181000	247411300	15690	15690	15690	15690	0
111	20230927	180900	247411300	15690	15690	15690	15690	0
112	20230927	180800	247411300	15690	15690	15690	15690	0
113	20230927	180700	247411300	15690	15690	15690	15690	0
114	20230927	180600	247411300	15690	15690	15690	15690	0
115	20230927	180500	247411300	15690	15690	15690	15690	0
116	20230927	180400	247411300	15690	15690	15690	15690	0
117	20230927	180300	247411300	15690	15690	15690	15690	0
118	20230927	180200	247411300	15690	15690	15690	15690	0
119	20230927	180100	247411300	15690	15690	15690	15690	0
120	20230927	180000	247411300	15690	15690	15690	15690	0
121	20230927	175900	247411300	15690	15690	15690	15690	0
122	20230927	175800	247411300	15690	15690	15690	15690	608
123	20230927	175700	247411300	15690	15690	15690	15690	0
124	20230927	175600	247411300	15690	15690	15690	15690	0
125	20230927	175500	247411300	15690	15690	15690	15690	0
126	20230927	175400	247411300	15690	15690	15690	15690	0
127	20230927	175300	247411300	15690	15690	15690	15690	0
128	20230927	175200	247411300	15690	15690	15690	15690	0
129	20230927	175100	247411300	15690	15690	15690	15690	0
130	20230927	175000	247411300	15690	15690	15690	15690	0
131	20230927	174900	247411300	15690	15690	15690	15690	0
132	20230927	174800	247411300	15690	15690	15690	15690	0
133	20230927	174700	247411300	15690	15690	15690	15690	0
134	20230927	174600	247411300	15690	15690	15690	15690	0
135	20230927	174500	247411300	15690	15690	15690	15690	0
136	20230927	174400	247411300	15690	15690	15690	15690	0
137	20230927	174300	247411300	15690	15690	15690	15690	0
138	20230927	174200	247411300	15690	15690	15690	15690	0
139	20230927	174100	247411300	15690	15690	15690	15690	0
140	20230927	174000	247411300	15690	15690	15690	15690	0
141	20230927	173900	247411300	15690	15690	15690	15690	0
142	20230927	173800	247411300	15690	15690	15690	15690	0
143	20230927	173700	247411300	15690	15690	15690	15690	0
144	20230927	173600	247411300	15690	15690	15690	15690	0
145	20230927	173500	247411300	15690	15690	15690	15690	0
146	20230927	173400	247411300	15690	15690	15690	15690	0
147	20230927	173300	247411300	15690	15690	15690	15690	0
148	20230927	173200	247411300	15690	15690	15690	15690	0
149	20230927	173100	247411300	15690	15690	15690	15690	0
150	20230927	173000	247411300	15690	15690	15690	15690	0
151	20230927	172900	247411300	15690	15690	15690	15690	0
152	20230927	172800	247411300	15690	15690	15690	15690	608
153	20230927	172700	247411300	15690	15690	15690	15690	0
154	20230927	172600	247411300	15690	15690	15690	15690	0
155	20230927	172500	247411300	15690	15690	15690	15690	0
156	20230927	172400	247411300	15690	15690	15690	15690	0
157	20230927	172300	247411300	15690	15690	15690	15690	0
158	20230927	172200	247411300	15690	15690	15690	15690	0
159	20230927	172100	247411300	15690	15690	15690	15690	0
160	20230927	172000	247411300	15690	15690	15690	15690	0
161	20230927	171900	247411300	15690	15690	15690	15690	0
162	20230927	171800	247411300	15690	15690	15690	15690	0
163	20230927	171700	247411300	15690	15690	15690	15690	0
164	20230927	171600	247411300	15690	15690	15690	15690	0
165	20230927	171500	247411300	15690	15690	15690	15690	0
166	20230927	171400	247411300	15690	15690	15690	15690	0
167	20230927	171300	247411300	15690	15690	15690	15690	0
168	20230927	171200	247411300	15690	15690	15690	15690	0
169	20230927	171100	247411300	15690	15690	15690	15690	0
170	20230927	171000	247411300	15690	15690	15690	15690	0
171	20230927	170900	247411300	15690	15690	15690	15690	0
172	20230927	170800	247411300	15690	15690	15690	15690	0
173	20230927	170700	247411300	15690	15690	15690	15690	0
174	20230927	170600	247411300	15690	15690	15690	15690	0
175	20230927	170500	247411300	15690	15690	15690	15690	0
176	20230927	170400	247411300	15690	15690	15690	15690	0
177	20230927	170300	247411300	15690	15690	15690	15690	0
178	20230927	170200	247411300	15690	15690	15690	15690	0
179	20230927	170100	247411300	15690	15690	15690	15690	0
180	20230927	170000	247411300	15690	15690	15690	15690	0
181	20230927	165900	247411300	15690	15690	15690	15690	0
182	20230927	165800	247411300	15690	15690	15690	15690	608
183	20230927	165700	247411300	15690	15690	15690	15690	0
184	20230927	165600	247411300	15690	15690	15690	15690	0
185	20230927	165500	247411300	15690	15690	15690	15690	0
186	20230927	165400	247411300	15690	15690	15690	15690	0
187	20230927	165300	247411300	15690	15690	15690	15690	0
188	20230927	165200	247411300	15690	15690	15690	15690	0
189	20230927	165100	247411300	15690	15690	15690	15690	0
190	20230927	165000	247411300	15690	15690	15690	15690	0
191	20230927	164900	247411300	15690	15690	15690	15690	0
192	20230927	164800	247411300	15690	15690	15690	15690	0
193	20230927	164700	247411300	15690	15690	15690	15690	0
194	20230927	164600	247411300	15690	15690	15690	15690	0
195	20230927	164500	247411300	15690	15690	15690	15690	0
196	20230927	164400	247411300	15690	15690	15690	15690	0
197	20230927	164300	247411300	15690	15690	15690	15690	0
198	20230927	164200	247411300	15690	15690	15690	15690	0
199	20230927	164100	247411300	15690	15690	15690	15690	0
200	20230927	164000	247411300	15690	15690	15690	15690	0
201	20230927	163900	247411300	15690	15690	15690	15690	0
202	20230927	163800	247411300	15690	15690	15690	15690	0
203	20230927	163700	247411300	15690	15690	15690	15690	0
204	20230927	163600	247411300	15690	15690	15690	15690	0
205	20230927	163500	247411300	15690	15690	15690	15690	0
206	20230927	163400	247411300	15690	15690	15690	15690	0
207	20230927	163300	247411300	15690	15690	15690	15690	0
208	20230927	163200	247411300	15690	15690	15690	15690	0
209	20230927	163100	247411300	15690	15690	15690	15690	0
210	20230927	163000	247411300	15690	15690	15690	15690	0
211	20230927	162900	247411300	15690	15690	15690	15690	0
212	20230927	162800	247411300	15690	15690	15690	15690	608
213	20230927	162700	247411300	15690	15690	15690	15690	0
214	20230927	162600	247411300	15690	15690	15690	15690	0
215	20230927	162500	247411300	15690	15690	15690	15690	0
216	20230927	162400	247411300	15690	15690	15690	15690	0
217	20230927	162300	247411300	15690	15690	15690	15690	0
218	20230927	162200	247411300	15690	15690	15690	15690	0
219	20230927	162100	247411300	15690	15690	15690	15690	0
220	20230927	162000	247411300	15690	15690	15690	15690	0
221	20230927	161900	247411300	15690	15690	15690	15690	0
222	20230927	161800	247411300	15690	15690	15690	15690	0
223	20230927	161700	247411300	15690	15690	15690	15690	0
224	20230927	161600	247411300	15690	15690	15690	15690	0
225	20230927	161500	247411300	15690	15690	15690	15690	0
226	20230927	161400	247411300	15690	15690	15690	15690	0
227	20230927	161300	247411300	15690	15690	15690	15690	0
228	20230927	161200	247411300	15690	15690	15690	15690	0
229	20230927	161100	247411300	15690	15690	15690	15690	0
230	20230927	161000	247411300	15690	15690	15690	15690	0
231	20230927	160900	247411300	15690	15690	15690	15690	0
232	20230927	160800	247411300	15690	15690	15690	15690	0
233	20230927	160700	247411300	15690	15690	15690	15690	0
234	20230927	160600	247411300	15690	15690	15690	15690	0
235	20230927	160500	247411300	15690	15690	15690	15690	0
236	20230927	160400	247411300	15690	15690	15690	15690	0
237	20230927	160300	247411300	15690	15690	15690	15690	0
238	20230927	160200	247411300	15690	15690	15690	15690	0
239	20230927	160100	247411300	15690	15690	15690	15690	0
240	20230927	160000	247411300	15690	15690	15690	15690	0
241	20230927	155900	247411300	15690	15690	15690	15690	0
242	20230927	155800	247411300	15690	15690	15690	15690	608
243	20230927	155700	247411300	15690	15690	15690	15690	0
244	20230927	155600	247411300	15690	15690	15690	15690	0
245	20230927	155500	247411300	15690	15690	15690	15690	0
246	20230927	155400	247411300	15690	15690	15690	15690	0
247	20230927	155300	247411300	15690	15690	15690	15690	0
248	20230927	155200	247411300	15690	15690	15690	15690	0
249	20230927	155100	247411300	15690	15690	15690	15690	0
250	20230927	155000	247411300	15690	15690	15690	15690	0
251	20230927	154900	247411300	15690	15690	15690	15690	0
252	20230927	154800	247411300	15690	15690	15690	15690	0
253	20230927	154700	247411300	15690	15690	15690	15690	0
254	20230927	154600	247411300	15690	15690	15690	15690	0
255	20230927	154500	247411300	15690	15690	15690	15690	0
256	20230927	154400	247411300	15690	15690	15690	15690	0
257	20230927	154300	247411300	15690	15690	15690	15690	0
258	20230927	154200	247411300	15690	15690	15690	15690	0
259	20230927	154100	247411300	15690	15690	15690	15690	0
260	20230927	154000	247411300	15690	15690	15690	15690	0
261	20230927	153900	247411300	15690	15690	15690	15690	0
262	20230927	153800	247411300	15690	15690	15690	15690	0
263	20230927	153700	247411300	15690	15690	15690	15690	0
264	20230927	153600	247411300	15690	15690	15690	15690	0
265	20230927	153500	247411300	15690	15690	15690	15690	0
266	20230927	153400	247411300	15690	15690	15690	15690	0
267	20230927	153300	247411300	15690	15690	15690	15690	0
268	20230927	153200	247411300	15690	15690	15690	15690	0
269	20230927	153100	247411300	15690	15690	15690	15690	0
270	20230927	153000	247411300	15690	15690	15690	15690	608
271	20230927	152900	237871780	15700	15700	15700	15700	0
272	20230927	152800	237871780	15700	15700	15700	15700	0
273	20230927	152700	237871780	15700	15700	15700	15700	0
274	20230927	152600	237871780	15700	15700	15700	15700	0
275	20230927	152500	237871780	15700	15700	15700	15700	0
276	20230927	152400	237871780	15700	15700	15700	15700	0
277	20230927	152300	237871780	15700	15700	15700	15700	0
278	20230927	152200	237871780	15700	15700	15700	15700	0
279	20230927	152100	237871780	15700	15700	15700	15700	0
280	20230927	152000	237871780	15700	15700	15700	15700	0
281	20230927	151900	237871780	15700	15700	15700	15700	95
282	20230927	151800	236380280	15700	15700	15700	15700	0
283	20230927	151700	236380280	15700	15700	15700	15700	39
284	20230927	151600	235767980	15700	15690	15700	15680	686
285	20230927	151500	225001720	15700	15700	15700	15700	600
286	20230927	151400	215581720	15700	15700	15700	15700	100
287	20230927	151300	214011720	15700	15700	15700	15700	6
288	20230927	151200	213917520	15700	15700	15700	15700	1
289	20230927	151100	213901820	15690	15690	15690	15690	0
290	20230927	151000	213901820	15690	15700	15700	15690	249
291	20230927	150900	209993980	15690	15690	15700	15690	144
292	20230927	150800	207734550	15700	15700	15700	15700	35
293	20230927	150700	207185050	15700	15700	15700	15700	0
294	20230927	150600	207185050	15700	15700	15700	15700	12
295	20230927	150500	206996650	15700	15700	15700	15700	17
296	20230927	150400	206729750	15700	15700	15700	15700	47
297	20230927	150300	205991850	15700	15700	15700	15700	40
298	20230927	150200	205363850	15700	15700	15700	15700	7
299	20230927	150100	205253950	15700	15700	15700	15700	203
300	20230927	150000	202066850	15700	15700	15700	15700	0
301	20230927	145900	202066850	15700	15700	15700	15700	2
302	20230927	145800	202035450	15700	15700	15700	15700	14
303	20230927	145700	201815650	15700	15700	15700	15700	5
304	20230927	145600	201737150	15700	15700	15700	15700	0
305	20230927	145500	201737150	15700	15700	15700	15700	71
306	20230927	145400	200622450	15700	15700	15700	15700	25
307	20230927	145300	200229950	15690	15700	15700	15690	250
308	20230927	145200	196306250	15700	15700	15700	15700	3
309	20230927	145100	196259150	15700	15700	15700	15700	7
310	20230927	145000	196149250	15700	15700	15700	15700	4
311	20230927	144900	196086450	15700	15700	15700	15700	87
312	20230927	144800	194720550	15690	15690	15690	15690	27
313	20230927	144700	194296920	15690	15690	15690	15690	0
314	20230927	144600	194296920	15690	15690	15690	15690	42
315	20230927	144500	193637940	15690	15690	15690	15690	93
316	20230927	144400	192178770	15690	15690	15690	15690	7
317	20230927	144300	192068940	15690	15690	15690	15690	0
318	20230927	144200	192068940	15690	15690	15690	15690	0
319	20230927	144100	192068940	15690	15690	15690	15690	4
320	20230927	144000	192006180	15690	15690	15690	15690	6
321	20230927	143900	191912040	15700	15670	15700	15670	1146
322	20230927	143800	173936760	15670	15670	15670	15670	100
323	20230927	143700	172369760	15670	15670	15670	15670	112
324	20230927	143600	170614720	15670	15670	15670	15670	2
325	20230927	143500	170583380	15670	15660	15670	15660	23
326	20230927	143400	170223170	15660	15660	15660	15660	10
327	20230927	143300	170066570	15670	15670	15670	15670	13
328	20230927	143200	169862860	15670	15670	15670	15670	13
329	20230927	143100	169659150	15670	15670	15670	15670	9
330	20230927	143000	169518120	15670	15670	15670	15670	3
331	20230927	142900	169471110	15660	15660	15660	15660	17
332	20230927	142800	169204890	15670	15670	15670	15670	42
333	20230927	142700	168546750	15660	15660	15660	15660	0
334	20230927	142600	168546750	15660	15660	15660	15660	35
335	20230927	142500	167998650	15670	15670	15670	15670	40
336	20230927	142400	167371850	15660	15660	15660	15660	176
337	20230927	142300	164615690	15660	15660	15660	15660	8
338	20230927	142200	164490410	15660	15670	15670	15660	14
339	20230927	142100	164271150	15670	15670	15670	15670	0
340	20230927	142000	164271150	15670	15670	15670	15670	0
341	20230927	141900	164271150	15670	15670	15670	15670	38
342	20230927	141800	163675690	15670	15670	15670	15670	0
343	20230927	141700	163675690	15670	15670	15670	15670	15
344	20230927	141600	163440640	15670	15660	15670	15660	91
345	20230927	141500	162015570	15670	15670	15670	15670	140
346	20230927	141400	159821770	15690	15690	15690	15690	31
347	20230927	141300	159335380	15690	15690	15690	15690	0
348	20230927	141200	159335380	15690	15690	15690	15690	13
349	20230927	141100	159131410	15690	15690	15690	15690	10
350	20230927	141000	158974510	15690	15690	15690	15690	0
351	20230927	140900	158974510	15690	15690	15690	15690	19
352	20230927	140800	158676400	15690	15690	15690	15690	13
353	20230927	140700	158472430	15690	15690	15690	15690	0
354	20230927	140600	158472430	15690	15690	15690	15690	0
355	20230927	140500	158472430	15690	15690	15690	15690	0
356	20230927	140400	158472430	15690	15690	15690	15690	6
357	20230927	140300	158378290	15660	15660	15660	15660	0
358	20230927	140200	158378290	15660	15660	15660	15660	0
359	20230927	140100	158378290	15660	15660	15660	15660	0
360	20230927	140000	158378290	15660	15660	15660	15660	0
361	20230927	135900	158378290	15660	15660	15660	15660	0
362	20230927	135800	158378290	15660	15660	15660	15660	0
363	20230927	135700	158378290	15660	15680	15680	15660	101
364	20230927	135600	156796160	15680	15690	15690	15680	217
365	20230927	135500	153393420	15690	15690	15690	15690	0
366	20230927	135400	153393420	15690	15690	15690	15690	50
367	20230927	135300	152608920	15680	15680	15680	15680	0
368	20230927	135200	152608920	15680	15680	15680	15680	0
369	20230927	135100	152608920	15680	15680	15680	15680	0
370	20230927	135000	152608920	15680	15680	15680	15680	0
371	20230927	134900	152608920	15680	15680	15680	15680	0
372	20230927	134800	152608920	15680	15680	15680	15680	0
373	20230927	134700	152608920	15680	15680	15680	15680	30
374	20230927	134600	152138520	15690	15690	15690	15690	11
375	20230927	134500	151965930	15690	15690	15690	15690	2
376	20230927	134400	151934550	15690	15690	15690	15690	3
377	20230927	134300	151887480	15690	15690	15690	15690	7
378	20230927	134200	151777650	15680	15680	15680	15680	0
379	20230927	134100	151777650	15680	15690	15690	15680	70
380	20230927	134000	150679780	15700	15700	15700	15700	0
381	20230927	133900	150679780	15700	15700	15700	15700	1
382	20230927	133800	150664080	15680	15680	15680	15680	3
383	20230927	133700	150617040	15700	15700	15700	15700	0
384	20230927	133600	150617040	15700	15700	15700	15700	1
385	20230927	133500	150601340	15670	15670	15670	15670	0
386	20230927	133400	150601340	15670	15670	15670	15670	0
387	20230927	133300	150601340	15670	15670	15670	15670	0
388	20230927	133200	150601340	15670	15670	15670	15670	6
389	20230927	133100	150507320	15670	15670	15670	15670	2
390	20230927	133000	150475980	15670	15670	15670	15670	92
391	20230927	132900	149034340	15670	15670	15670	15670	0
392	20230927	132800	149034340	15670	15670	15670	15670	0
393	20230927	132700	149034340	15670	15680	15680	15670	125
394	20230927	132600	147075250	15700	15700	15700	15700	0
395	20230927	132500	147075250	15700	15700	15700	15700	7
396	20230927	132400	146965350	15700	15700	15700	15700	0
397	20230927	132300	146965350	15700	15700	15700	15700	0
398	20230927	132200	146965350	15700	15700	15700	15700	0
399	20230927	132100	146965350	15700	15700	15700	15700	7
400	20230927	132000	146855450	15700	15700	15700	15700	0
401	20230927	131900	146855450	15700	15700	15700	15700	18
402	20230927	131800	146572850	15700	15700	15700	15700	6
403	20230927	131700	146478650	15700	15700	15700	15700	0
404	20230927	131600	146478650	15700	15700	15700	15700	0
405	20230927	131500	146478650	15700	15700	15700	15700	0
406	20230927	131400	146478650	15700	15700	15700	15700	8
407	20230927	131300	146353050	15700	15700	15700	15700	0
408	20230927	131200	146353050	15700	15700	15700	15700	0
409	20230927	131100	146353050	15700	15700	15700	15700	0
410	20230927	131000	146353050	15700	15700	15700	15700	7
411	20230927	130900	146243150	15700	15700	15700	15700	0
412	20230927	130800	146243150	15700	15700	15700	15700	0
413	20230927	130700	146243150	15700	15700	15700	15700	6
414	20230927	130600	146148950	15700	15700	15700	15700	0
415	20230927	130500	146148950	15700	15700	15700	15700	0
416	20230927	130400	146148950	15700	15690	15700	15690	31
417	20230927	130300	145662380	15690	15690	15690	15690	13
418	20230927	130200	145458410	15690	15690	15690	15690	14
419	20230927	130100	145238750	15690	15690	15690	15690	0
420	20230927	130000	145238750	15690	15690	15690	15690	0
421	20230927	125900	145238750	15690	15700	15700	15690	272
422	20230927	125800	140971000	15690	15690	15690	15690	0
423	20230927	125700	140971000	15690	15690	15690	15690	51
424	20230927	125600	140170810	15690	15690	15690	15690	6
425	20230927	125500	140076670	15640	15640	15640	15640	0
426	20230927	125400	140076670	15640	15640	15640	15640	0
427	20230927	125300	140076670	15640	15640	15640	15640	0
428	20230927	125200	140076670	15640	15640	15640	15640	0
429	20230927	125100	140076670	15640	15640	15640	15640	0
430	20230927	125000	140076670	15640	15640	15640	15640	0
431	20230927	124900	140076670	15640	15640	15640	15640	0
432	20230927	124800	140076670	15640	15690	15690	15640	653
433	20230927	124700	129857930	15690	15690	15690	15690	0
434	20230927	124600	129857930	15690	15690	15690	15690	20
435	20230927	124500	129544130	15690	15690	15690	15690	26
436	20230927	124400	129136190	15690	15690	15690	15690	0
437	20230927	124300	129136190	15690	15690	15690	15690	0
438	20230927	124200	129136190	15690	15690	15690	15690	71
439	20230927	124100	128022200	15680	15680	15680	15680	36
440	20230927	124000	127457720	15680	15680	15680	15680	0
441	20230927	123900	127457720	15680	15680	15680	15680	0
442	20230927	123800	127457720	15680	15680	15680	15680	6
443	20230927	123700	127363640	15680	15680	15680	15680	1
444	20230927	123600	127347960	15690	15690	15690	15690	0
445	20230927	123500	127347960	15690	15690	15690	15690	100
446	20230927	123400	125778960	15690	15690	15690	15690	6
447	20230927	123300	125684820	15690	15690	15690	15690	10
448	20230927	123200	125527920	15690	15690	15690	15690	30
449	20230927	123100	125057220	15690	15690	15690	15690	10
450	20230927	123000	124900320	15690	15690	15690	15690	0
451	20230927	122900	124900320	15690	15690	15690	15690	0
452	20230927	122800	124900320	15690	15690	15690	15690	0
453	20230927	122700	124900320	15690	15690	15690	15690	6
454	20230927	122600	124806180	15690	15690	15690	15690	0
455	20230927	122500	124806180	15690	15690	15690	15690	0
456	20230927	122400	124806180	15690	15690	15690	15690	0
457	20230927	122300	124806180	15690	15690	15690	15690	6
458	20230927	122200	124712040	15690	15690	15690	15690	47
459	20230927	122100	123974610	15690	15690	15690	15690	0
460	20230927	122000	123974610	15690	15690	15690	15690	14
461	20230927	121900	123754950	15690	15690	15690	15690	0
462	20230927	121800	123754950	15690	15690	15690	15690	0
463	20230927	121700	123754950	15690	15690	15690	15690	0
464	20230927	121600	123754950	15690	15690	15690	15690	7
465	20230927	121500	123645120	15690	15690	15690	15690	0
466	20230927	121400	123645120	15690	15690	15690	15690	51
467	20230927	121300	122844930	15680	15680	15680	15680	0
468	20230927	121200	122844930	15680	15680	15680	15680	0
469	20230927	121100	122844930	15680	15680	15680	15680	0
470	20230927	121000	122844930	15680	15680	15680	15680	5
471	20230927	120900	122766530	15680	15680	15680	15680	0
472	20230927	120800	122766530	15680	15680	15680	15680	0
473	20230927	120700	122766530	15680	15680	15680	15680	0
474	20230927	120600	122766530	15680	15680	15680	15680	14
475	20230927	120500	122547010	15680	15680	15680	15680	10
476	20230927	120400	122390210	15680	15680	15680	15680	10
477	20230927	120300	122233410	15680	15680	15680	15680	0
478	20230927	120200	122233410	15680	15680	15680	15680	13
479	20230927	120100	122029570	15680	15680	15680	15680	20
480	20230927	120000	121715970	15680	15680	15680	15680	0
481	20230927	115900	121715970	15680	15680	15680	15680	0
482	20230927	115800	121715970	15680	15680	15680	15680	6
483	20230927	115700	121621890	15680	15680	15680	15680	300
484	20230927	115600	116917890	15680	15680	15680	15680	45
485	20230927	115500	116212290	15650	15650	15650	15650	0
486	20230927	115400	116212290	15650	15650	15650	15650	0
487	20230927	115300	116212290	15650	15650	15650	15650	0
488	20230927	115200	116212290	15650	15650	15650	15650	0
489	20230927	115100	116212290	15650	15680	15680	15650	8
490	20230927	115000	116086880	15680	15680	15680	15680	0
491	20230927	114900	116086880	15680	15680	15680	15680	0
492	20230927	114800	116086880	15680	15660	15680	15650	16
493	20230927	114700	115836330	15660	15660	15660	15660	0
494	20230927	114600	115836330	15660	15660	15660	15660	0
495	20230927	114500	115836330	15660	15660	15660	15660	0
496	20230927	114400	115836330	15660	15660	15660	15660	6
497	20230927	114300	115742370	15660	15660	15660	15660	0
498	20230927	114200	115742370	15660	15660	15660	15660	0
499	20230927	114100	115742370	15660	15660	15660	15660	0
500	20230927	114000	115742370	15660	15670	15670	15660	220
501	20230927	113900	112296630	15680	15680	15680	15680	2
502	20230927	113800	112265270	15680	15680	15680	15680	10
503	20230927	113700	112108470	15680	15680	15680	15680	6
504	20230927	113600	112014390	15680	15680	15680	15680	0
505	20230927	113500	112014390	15680	15680	15680	15680	0
506	20230927	113400	112014390	15680	15680	15680	15680	40
507	20230927	113300	111387190	15680	15680	15680	15680	6
508	20230927	113200	111293110	15680	15680	15680	15680	1
509	20230927	113100	111277430	15680	15680	15680	15680	0
510	20230927	113000	111277430	15680	15680	15680	15680	0
511	20230927	112900	111277430	15680	15680	15680	15680	7
512	20230927	112800	111167670	15680	15680	15680	15680	0
513	20230927	112700	111167670	15680	15680	15680	15680	0
514	20230927	112600	111167670	15680	15680	15680	15680	6
515	20230927	112500	111073590	15680	15670	15680	15670	110
516	20230927	112400	109349790	15670	15680	15680	15670	168
517	20230927	112300	106715740	15690	15690	15690	15690	0
518	20230927	112200	106715740	15690	15690	15690	15690	230
519	20230927	112100	103107040	15700	15700	15700	15700	0
520	20230927	112000	103107040	15700	15700	15700	15700	200
521	20230927	111900	99967040	15700	15700	15700	15700	16
522	20230927	111800	99715840	15700	15700	15700	15700	0
523	20230927	111700	99715840	15700	15700	15700	15700	0
524	20230927	111600	99715840	15700	15700	15700	15700	0
525	20230927	111500	99715840	15700	15700	15700	15700	6
526	20230927	111400	99621640	15700	15700	15700	15700	36
527	20230927	111300	99056440	15700	15700	15700	15700	10
528	20230927	111200	98899440	15700	15700	15700	15700	2
529	20230927	111100	98868040	15700	15700	15700	15700	58
530	20230927	111000	97957440	15690	15690	15690	15690	0
531	20230927	110900	97957440	15690	15690	15690	15690	0
532	20230927	110800	97957440	15690	15700	15700	15690	8
533	20230927	110700	97831860	15700	15700	15700	15700	3
534	20230927	110600	97784760	15700	15700	15700	15700	3
535	20230927	110500	97737660	15700	15700	15700	15700	1
536	20230927	110400	97721960	15700	15700	15700	15700	6
537	20230927	110300	97627760	15700	15700	15700	15700	0
538	20230927	110200	97627760	15700	15700	15700	15700	79
539	20230927	110100	96387460	15700	15700	15700	15700	0
540	20230927	110000	96387460	15700	15700	15700	15700	11
541	20230927	105900	96214760	15700	15700	15700	15700	0
542	20230927	105800	96214760	15700	15700	15700	15700	0
543	20230927	105700	96214760	15700	15700	15700	15700	13
544	20230927	105600	96010660	15700	15700	15700	15700	0
545	20230927	105500	96010660	15700	15700	15700	15700	49
546	20230927	105400	95241360	15690	15690	15690	15690	28
547	20230927	105300	94802040	15700	15700	15700	15700	6
548	20230927	105200	94707840	15700	15700	15700	15700	151
549	20230927	105100	92337140	15700	15700	15700	15700	0
550	20230927	105000	92337140	15700	15700	15700	15700	1
551	20230927	104900	92321440	15690	15690	15690	15690	8
552	20230927	104800	92195920	15680	15680	15680	15680	0
553	20230927	104700	92195920	15680	15680	15680	15680	0
554	20230927	104600	92195920	15680	15700	15700	15680	8
555	20230927	104500	92070360	15700	15700	15700	15700	1
556	20230927	104400	92054660	15700	15700	15700	15700	0
557	20230927	104300	92054660	15700	15700	15700	15700	0
558	20230927	104200	92054660	15700	15700	15700	15700	6
559	20230927	104100	91960460	15700	15700	15700	15700	135
560	20230927	104000	89840960	15690	15690	15690	15690	5
561	20230927	103900	89762510	15690	15690	15690	15690	67
562	20230927	103800	88711280	15690	15690	15690	15690	0
563	20230927	103700	88711280	15690	15690	15690	15690	38
564	20230927	103600	88115060	15690	15690	15690	15690	3
565	20230927	103500	88067990	15690	15690	15690	15690	1
566	20230927	103400	88052300	15690	15700	15700	15690	2
567	20230927	103300	88020910	15700	15650	15700	15650	2
568	20230927	103200	87989560	15650	15660	15660	15650	99
569	20230927	103100	86440010	15700	15700	15700	15700	43
570	20230927	103000	85764910	15700	15700	15700	15700	5
571	20230927	102900	85686410	15700	15700	15700	15700	0
572	20230927	102800	85686410	15700	15700	15700	15700	13
573	20230927	102700	85482310	15700	15700	15700	15700	100
574	20230927	102600	83912310	15700	15700	15700	15700	30
575	20230927	102500	83441310	15660	15660	15660	15660	10
576	20230927	102400	83284710	15700	15700	15700	15650	54
577	20230927	102300	82437160	15690	15690	15690	15690	30
578	20230927	102200	81966460	15640	15640	15640	15640	0
579	20230927	102100	81966460	15640	15640	15640	15640	0
580	20230927	102000	81966460	15640	15640	15640	15640	0
581	20230927	101900	81966460	15640	15640	15640	15640	0
582	20230927	101800	81966460	15640	15640	15640	15640	0
583	20230927	101700	81966460	15640	15640	15640	15640	100
584	20230927	101600	80402460	15640	15640	15640	15640	1
585	20230927	101500	80386820	15700	15700	15700	15700	0
586	20230927	101400	80386820	15700	15700	15700	15700	69
587	20230927	101300	79303520	15700	15700	15700	15700	0
588	20230927	101200	79303520	15700	15700	15700	15700	0
589	20230927	101100	79303520	15700	15700	15700	15700	0
590	20230927	101000	79303520	15700	15700	15700	15700	13
591	20230927	100900	79099420	15700	15700	15700	15700	1
592	20230927	100800	79083720	15700	15700	15700	15700	0
593	20230927	100700	79083720	15700	15700	15700	15700	0
594	20230927	100600	79083720	15700	15700	15700	15700	6
595	20230927	100500	78989520	15700	15700	15700	15700	1000
596	20230927	100400	63289520	15640	15640	15640	15640	0
597	20230927	100300	63289520	15640	15640	15640	15640	0
598	20230927	100200	63289520	15640	15700	15700	15640	12
599	20230927	100100	63101780	15700	15700	15700	15700	0
600	20230927	100000	63101780	15700	15700	15700	15700	0
601	20230927	095900	63101780	15700	15700	15700	15700	7
602	20230927	095800	62991880	15700	15700	15700	15700	0
603	20230927	095700	62991880	15700	15700	15700	15700	0
604	20230927	095600	62991880	15700	15700	15700	15700	10
605	20230927	095500	62834880	15630	15680	15680	15630	200
606	20230927	095400	59705900	15680	15680	15680	15680	0
607	20230927	095300	59705900	15680	15690	15690	15680	100
608	20230927	095200	58137490	15700	15700	15700	15700	314
609	20230927	095100	53207690	15700	15700	15700	15700	0
610	20230927	095000	53207690	15700	15700	15700	15700	0
611	20230927	094900	53207690	15700	15700	15700	15700	6
612	20230927	094800	53113490	15680	15680	15680	15680	0
613	20230927	094700	53113490	15680	15680	15680	15680	0
614	20230927	094600	53113490	15680	15680	15680	15680	0
615	20230927	094500	53113490	15680	15680	15680	15680	0
616	20230927	094400	53113490	15680	15760	15760	15680	1023
617	20230927	094300	37044850	15820	15820	15820	15820	91
618	20230927	094200	35605230	15820	15820	15820	15820	0
619	20230927	094100	35605230	15820	15820	15820	15820	0
620	20230927	094000	35605230	15820	15820	15820	15820	17
621	20230927	093900	35336290	15820	15820	15820	15820	0
622	20230927	093800	35336290	15820	15820	15820	15820	13
623	20230927	093700	35130630	15820	15820	15820	15820	2
624	20230927	093600	35098990	15820	15820	15820	15820	0
625	20230927	093500	35098990	15820	15820	15820	15820	0
626	20230927	093400	35098990	15820	15820	15820	15820	13
627	20230927	093300	34893330	15820	15820	15820	15820	1
628	20230927	093200	34877510	15830	15830	15830	15830	0
629	20230927	093100	34877510	15830	15830	15830	15830	2
630	20230927	093000	34845850	15730	15730	15730	15730	0
631	20230927	092900	34845850	15730	15730	15730	15730	0
632	20230927	092800	34845850	15730	15730	15730	15730	0
633	20230927	092700	34845850	15730	15740	15740	15730	114
634	20230927	092600	33051930	15750	15750	15750	15750	0
635	20230927	092500	33051930	15750	15750	15750	15750	18
636	20230927	092400	32768430	15800	15800	15800	15800	0
637	20230927	092300	32768430	15800	15800	15800	15800	11
638	20230927	092200	32594630	15740	15740	15740	15740	0
639	20230927	092100	32594630	15740	15740	15740	15740	0
640	20230927	092000	32594630	15740	15740	15740	15740	93
641	20230927	091900	31130810	15740	15740	15740	15740	10
642	20230927	091800	30973410	15740	15740	15740	15740	100
643	20230927	091700	29399410	15800	15790	15800	15790	100
644	20230927	091600	27819460	15790	15790	15790	15790	3
645	20230927	091500	27772090	15790	15790	15790	15790	0
646	20230927	091400	27772090	15790	15790	15790	15790	10
647	20230927	091300	27614190	15790	15790	15790	15790	5
648	20230927	091200	27535240	15800	15800	15800	15800	0
649	20230927	091100	27535240	15800	15800	15800	15800	12
650	20230927	091000	27345640	15730	15700	15730	15700	197
651	20230927	090900	24251080	15640	15640	15640	15640	0
652	20230927	090800	24251080	15640	15640	15640	15640	0
653	20230927	090700	24251080	15640	15640	15640	15640	51
654	20230927	090600	23453440	15630	15630	15630	15630	0
655	20230927	090500	23453440	15630	15630	15630	15630	0
656	20230927	090400	23453440	15630	15620	15630	15620	322
657	20230927	090300	18420870	15610	15550	15610	15550	140
658	20230927	090200	16236670	15550	15550	15550	15510	401
659	20230927	090100	10006040	15540	15540	15560	15540	430
660	20230927	090000	3323620	15730	15530	15730	15530	214