KissMeData/160980/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	202300	584472360	15730	15730	15730	15730	1160
3	20230922	202200	584472360	15730	15730	15730	15730	0
4	20230922	202100	584472360	15730	15730	15730	15730	0
5	20230922	202000	584472360	15730	15730	15730	15730	0
6	20230922	201900	584472360	15730	15730	15730	15730	0
7	20230922	201800	584472360	15730	15730	15730	15730	0
8	20230922	201700	584472360	15730	15730	15730	15730	0
9	20230922	201600	584472360	15730	15730	15730	15730	0
10	20230922	201500	584472360	15730	15730	15730	15730	0
11	20230922	201400	584472360	15730	15730	15730	15730	0
12	20230922	201300	584472360	15730	15730	15730	15730	0
13	20230922	201200	584472360	15730	15730	15730	15730	0
14	20230922	201100	584472360	15730	15730	15730	15730	0
15	20230922	201000	584472360	15730	15730	15730	15730	0
16	20230922	200900	584472360	15730	15730	15730	15730	0
17	20230922	200800	584472360	15730	15730	15730	15730	0
18	20230922	200700	584472360	15730	15730	15730	15730	0
19	20230922	200600	584472360	15730	15730	15730	15730	0
20	20230922	200500	584472360	15730	15730	15730	15730	0
21	20230922	200400	584472360	15730	15730	15730	15730	0
22	20230922	200300	584472360	15730	15730	15730	15730	0
23	20230922	200200	584472360	15730	15730	15730	15730	0
24	20230922	200100	584472360	15730	15730	15730	15730	0
25	20230922	200000	584472360	15730	15730	15730	15730	0
26	20230922	195900	584472360	15730	15730	15730	15730	0
27	20230922	195800	584472360	15730	15730	15730	15730	0
28	20230922	195700	584472360	15730	15730	15730	15730	0
29	20230922	195600	584472360	15730	15730	15730	15730	0
30	20230922	195500	584472360	15730	15730	15730	15730	0
31	20230922	195400	584472360	15730	15730	15730	15730	0
32	20230922	195300	584472360	15730	15730	15730	15730	1160
33	20230922	195200	584472360	15730	15730	15730	15730	0
34	20230922	195100	584472360	15730	15730	15730	15730	0
35	20230922	195000	584472360	15730	15730	15730	15730	0
36	20230922	194900	584472360	15730	15730	15730	15730	0
37	20230922	194800	584472360	15730	15730	15730	15730	0
38	20230922	194700	584472360	15730	15730	15730	15730	0
39	20230922	194600	584472360	15730	15730	15730	15730	0
40	20230922	194500	584472360	15730	15730	15730	15730	0
41	20230922	194400	584472360	15730	15730	15730	15730	0
42	20230922	194300	584472360	15730	15730	15730	15730	0
43	20230922	194200	584472360	15730	15730	15730	15730	0
44	20230922	194100	584472360	15730	15730	15730	15730	0
45	20230922	194000	584472360	15730	15730	15730	15730	0
46	20230922	193900	584472360	15730	15730	15730	15730	0
47	20230922	193800	584472360	15730	15730	15730	15730	0
48	20230922	193700	584472360	15730	15730	15730	15730	0
49	20230922	193600	584472360	15730	15730	15730	15730	0
50	20230922	193500	584472360	15730	15730	15730	15730	0
51	20230922	193400	584472360	15730	15730	15730	15730	0
52	20230922	193300	584472360	15730	15730	15730	15730	0
53	20230922	193200	584472360	15730	15730	15730	15730	0
54	20230922	193100	584472360	15730	15730	15730	15730	0
55	20230922	193000	584472360	15730	15730	15730	15730	0
56	20230922	192900	584472360	15730	15730	15730	15730	0
57	20230922	192800	584472360	15730	15730	15730	15730	0
58	20230922	192700	584472360	15730	15730	15730	15730	0
59	20230922	192600	584472360	15730	15730	15730	15730	0
60	20230922	192500	584472360	15730	15730	15730	15730	0
61	20230922	192400	584472360	15730	15730	15730	15730	0
62	20230922	192300	584472360	15730	15730	15730	15730	1160
63	20230922	192200	584472360	15730	15730	15730	15730	0
64	20230922	192100	584472360	15730	15730	15730	15730	0
65	20230922	192000	584472360	15730	15730	15730	15730	0
66	20230922	191900	584472360	15730	15730	15730	15730	0
67	20230922	191800	584472360	15730	15730	15730	15730	0
68	20230922	191700	584472360	15730	15730	15730	15730	0
69	20230922	191600	584472360	15730	15730	15730	15730	0
70	20230922	191500	584472360	15730	15730	15730	15730	0
71	20230922	191400	584472360	15730	15730	15730	15730	0
72	20230922	191300	584472360	15730	15730	15730	15730	0
73	20230922	191200	584472360	15730	15730	15730	15730	0
74	20230922	191100	584472360	15730	15730	15730	15730	0
75	20230922	191000	584472360	15730	15730	15730	15730	0
76	20230922	190900	584472360	15730	15730	15730	15730	0
77	20230922	190800	584472360	15730	15730	15730	15730	0
78	20230922	190700	584472360	15730	15730	15730	15730	0
79	20230922	190600	584472360	15730	15730	15730	15730	0
80	20230922	190500	584472360	15730	15730	15730	15730	0
81	20230922	190400	584472360	15730	15730	15730	15730	0
82	20230922	190300	584472360	15730	15730	15730	15730	0
83	20230922	190200	584472360	15730	15730	15730	15730	0
84	20230922	190100	584472360	15730	15730	15730	15730	0
85	20230922	190000	584472360	15730	15730	15730	15730	0
86	20230922	185900	584472360	15730	15730	15730	15730	0
87	20230922	185800	584472360	15730	15730	15730	15730	0
88	20230922	185700	584472360	15730	15730	15730	15730	0
89	20230922	185600	584472360	15730	15730	15730	15730	0
90	20230922	185500	584472360	15730	15730	15730	15730	0
91	20230922	185400	584472360	15730	15730	15730	15730	0
92	20230922	185300	584472360	15730	15730	15730	15730	1160
93	20230922	185200	584472360	15730	15730	15730	15730	0
94	20230922	185100	584472360	15730	15730	15730	15730	0
95	20230922	185000	584472360	15730	15730	15730	15730	0
96	20230922	184900	584472360	15730	15730	15730	15730	0
97	20230922	184800	584472360	15730	15730	15730	15730	0
98	20230922	184700	584472360	15730	15730	15730	15730	0
99	20230922	184600	584472360	15730	15730	15730	15730	0
100	20230922	184500	584472360	15730	15730	15730	15730	0
101	20230922	184400	584472360	15730	15730	15730	15730	0
102	20230922	184300	584472360	15730	15730	15730	15730	0
103	20230922	184200	584472360	15730	15730	15730	15730	0
104	20230922	184100	584472360	15730	15730	15730	15730	0
105	20230922	184000	584472360	15730	15730	15730	15730	0
106	20230922	183900	584472360	15730	15730	15730	15730	0
107	20230922	183800	584472360	15730	15730	15730	15730	0
108	20230922	183700	584472360	15730	15730	15730	15730	0
109	20230922	183600	584472360	15730	15730	15730	15730	0
110	20230922	183500	584472360	15730	15730	15730	15730	0
111	20230922	183400	584472360	15730	15730	15730	15730	0
112	20230922	183300	584472360	15730	15730	15730	15730	0
113	20230922	183200	584472360	15730	15730	15730	15730	0
114	20230922	183100	584472360	15730	15730	15730	15730	0
115	20230922	183000	584472360	15730	15730	15730	15730	0
116	20230922	182900	584472360	15730	15730	15730	15730	0
117	20230922	182800	584472360	15730	15730	15730	15730	0
118	20230922	182700	584472360	15730	15730	15730	15730	0
119	20230922	182600	584472360	15730	15730	15730	15730	0
120	20230922	182500	584472360	15730	15730	15730	15730	0
121	20230922	182400	584472360	15730	15730	15730	15730	0
122	20230922	182300	584472360	15730	15730	15730	15730	1160
123	20230922	182200	584472360	15730	15730	15730	15730	0
124	20230922	182100	584472360	15730	15730	15730	15730	0
125	20230922	182000	584472360	15730	15730	15730	15730	0
126	20230922	181900	584472360	15730	15730	15730	15730	0
127	20230922	181800	584472360	15730	15730	15730	15730	0
128	20230922	181700	584472360	15730	15730	15730	15730	0
129	20230922	181600	584472360	15730	15730	15730	15730	0
130	20230922	181500	584472360	15730	15730	15730	15730	0
131	20230922	181400	584472360	15730	15730	15730	15730	0
132	20230922	181300	584472360	15730	15730	15730	15730	0
133	20230922	181200	584472360	15730	15730	15730	15730	0
134	20230922	181100	584472360	15730	15730	15730	15730	0
135	20230922	181000	584472360	15730	15730	15730	15730	0
136	20230922	180900	584472360	15730	15730	15730	15730	0
137	20230922	180800	584472360	15730	15730	15730	15730	0
138	20230922	180700	584472360	15730	15730	15730	15730	0
139	20230922	180600	584472360	15730	15730	15730	15730	0
140	20230922	180500	584472360	15730	15730	15730	15730	0
141	20230922	180400	584472360	15730	15730	15730	15730	0
142	20230922	180300	584472360	15730	15730	15730	15730	0
143	20230922	180200	584472360	15730	15730	15730	15730	0
144	20230922	180100	584472360	15730	15730	15730	15730	0
145	20230922	180000	584472360	15730	15730	15730	15730	0
146	20230922	175900	584472360	15730	15730	15730	15730	0
147	20230922	175800	584472360	15730	15730	15730	15730	0
148	20230922	175700	584472360	15730	15730	15730	15730	0
149	20230922	175600	584472360	15730	15730	15730	15730	0
150	20230922	175500	584472360	15730	15730	15730	15730	0
151	20230922	175400	584472360	15730	15730	15730	15730	0
152	20230922	175300	584472360	15730	15730	15730	15730	1160
153	20230922	175200	584472360	15730	15730	15730	15730	0
154	20230922	175100	584472360	15730	15730	15730	15730	0
155	20230922	175000	584472360	15730	15730	15730	15730	0
156	20230922	174900	584472360	15730	15730	15730	15730	0
157	20230922	174800	584472360	15730	15730	15730	15730	0
158	20230922	174700	584472360	15730	15730	15730	15730	0
159	20230922	174600	584472360	15730	15730	15730	15730	0
160	20230922	174500	584472360	15730	15730	15730	15730	0
161	20230922	174400	584472360	15730	15730	15730	15730	0
162	20230922	174300	584472360	15730	15730	15730	15730	0
163	20230922	174200	584472360	15730	15730	15730	15730	0
164	20230922	174100	584472360	15730	15730	15730	15730	0
165	20230922	174000	584472360	15730	15730	15730	15730	0
166	20230922	173900	584472360	15730	15730	15730	15730	0
167	20230922	173800	584472360	15730	15730	15730	15730	0
168	20230922	173700	584472360	15730	15730	15730	15730	0
169	20230922	173600	584472360	15730	15730	15730	15730	0
170	20230922	173500	584472360	15730	15730	15730	15730	0
171	20230922	173400	584472360	15730	15730	15730	15730	0
172	20230922	173300	584472360	15730	15730	15730	15730	0
173	20230922	173200	584472360	15730	15730	15730	15730	0
174	20230922	173100	584472360	15730	15730	15730	15730	0
175	20230922	173000	584472360	15730	15730	15730	15730	0
176	20230922	172900	584472360	15730	15730	15730	15730	0
177	20230922	172800	584472360	15730	15730	15730	15730	0
178	20230922	172700	584472360	15730	15730	15730	15730	0
179	20230922	172600	584472360	15730	15730	15730	15730	0
180	20230922	172500	584472360	15730	15730	15730	15730	0
181	20230922	172400	584472360	15730	15730	15730	15730	0
182	20230922	172300	584472360	15730	15730	15730	15730	1160
183	20230922	172200	584472360	15730	15730	15730	15730	0
184	20230922	172100	584472360	15730	15730	15730	15730	0
185	20230922	172000	584472360	15730	15730	15730	15730	0
186	20230922	171900	584472360	15730	15730	15730	15730	0
187	20230922	171800	584472360	15730	15730	15730	15730	0
188	20230922	171700	584472360	15730	15730	15730	15730	0
189	20230922	171600	584472360	15730	15730	15730	15730	0
190	20230922	171500	584472360	15730	15730	15730	15730	0
191	20230922	171400	584472360	15730	15730	15730	15730	0
192	20230922	171300	584472360	15730	15730	15730	15730	0
193	20230922	171200	584472360	15730	15730	15730	15730	0
194	20230922	171100	584472360	15730	15730	15730	15730	0
195	20230922	171000	584472360	15730	15730	15730	15730	0
196	20230922	170900	584472360	15730	15730	15730	15730	0
197	20230922	170800	584472360	15730	15730	15730	15730	0
198	20230922	170700	584472360	15730	15730	15730	15730	0
199	20230922	170600	584472360	15730	15730	15730	15730	0
200	20230922	170500	584472360	15730	15730	15730	15730	0
201	20230922	170400	584472360	15730	15730	15730	15730	0
202	20230922	170300	584472360	15730	15730	15730	15730	0
203	20230922	170200	584472360	15730	15730	15730	15730	0
204	20230922	170100	584472360	15730	15730	15730	15730	0
205	20230922	170000	584472360	15730	15730	15730	15730	0
206	20230922	165900	584472360	15730	15730	15730	15730	0
207	20230922	165800	584472360	15730	15730	15730	15730	0
208	20230922	165700	584472360	15730	15730	15730	15730	0
209	20230922	165600	584472360	15730	15730	15730	15730	0
210	20230922	165500	584472360	15730	15730	15730	15730	0
211	20230922	165400	584472360	15730	15730	15730	15730	0
212	20230922	165300	584472360	15730	15730	15730	15730	1160
213	20230922	165200	584472360	15730	15730	15730	15730	0
214	20230922	165100	584472360	15730	15730	15730	15730	0
215	20230922	165000	584472360	15730	15730	15730	15730	0
216	20230922	164900	584472360	15730	15730	15730	15730	0
217	20230922	164800	584472360	15730	15730	15730	15730	0
218	20230922	164700	584472360	15730	15730	15730	15730	0
219	20230922	164600	584472360	15730	15730	15730	15730	0
220	20230922	164500	584472360	15730	15730	15730	15730	0
221	20230922	164400	584472360	15730	15730	15730	15730	0
222	20230922	164300	584472360	15730	15730	15730	15730	0
223	20230922	164200	584472360	15730	15730	15730	15730	0
224	20230922	164100	584472360	15730	15730	15730	15730	0
225	20230922	164000	584472360	15730	15730	15730	15730	0
226	20230922	163900	584472360	15730	15730	15730	15730	0
227	20230922	163800	584472360	15730	15730	15730	15730	0
228	20230922	163700	584472360	15730	15730	15730	15730	0
229	20230922	163600	584472360	15730	15730	15730	15730	0
230	20230922	163500	584472360	15730	15730	15730	15730	0
231	20230922	163400	584472360	15730	15730	15730	15730	0
232	20230922	163300	584472360	15730	15730	15730	15730	0
233	20230922	163200	584472360	15730	15730	15730	15730	0
234	20230922	163100	584472360	15730	15730	15730	15730	0
235	20230922	163000	584472360	15730	15730	15730	15730	0
236	20230922	162900	584472360	15730	15730	15730	15730	0
237	20230922	162800	584472360	15730	15730	15730	15730	0
238	20230922	162700	584472360	15730	15730	15730	15730	0
239	20230922	162600	584472360	15730	15730	15730	15730	0
240	20230922	162500	584472360	15730	15730	15730	15730	0
241	20230922	162400	584472360	15730	15730	15730	15730	0
242	20230922	162300	584472360	15730	15730	15730	15730	1160
243	20230922	162200	584472360	15730	15730	15730	15730	0
244	20230922	162100	584472360	15730	15730	15730	15730	0
245	20230922	162000	584472360	15730	15730	15730	15730	0
246	20230922	161900	584472360	15730	15730	15730	15730	0
247	20230922	161800	584472360	15730	15730	15730	15730	0
248	20230922	161700	584472360	15730	15730	15730	15730	0
249	20230922	161600	584472360	15730	15730	15730	15730	0
250	20230922	161500	584472360	15730	15730	15730	15730	0
251	20230922	161400	584472360	15730	15730	15730	15730	0
252	20230922	161300	584472360	15730	15730	15730	15730	0
253	20230922	161200	584472360	15730	15730	15730	15730	0
254	20230922	161100	584472360	15730	15730	15730	15730	0
255	20230922	161000	584472360	15730	15730	15730	15730	0
256	20230922	160900	584472360	15730	15730	15730	15730	0
257	20230922	160800	584472360	15730	15730	15730	15730	0
258	20230922	160700	584472360	15730	15730	15730	15730	0
259	20230922	160600	584472360	15730	15730	15730	15730	0
260	20230922	160500	584472360	15730	15730	15730	15730	0
261	20230922	160400	584472360	15730	15730	15730	15730	0
262	20230922	160300	584472360	15730	15730	15730	15730	0
263	20230922	160200	584472360	15730	15730	15730	15730	0
264	20230922	160100	584472360	15730	15730	15730	15730	0
265	20230922	160000	584472360	15730	15730	15730	15730	0
266	20230922	155900	584472360	15730	15730	15730	15730	0
267	20230922	155800	584472360	15730	15730	15730	15730	0
268	20230922	155700	584472360	15730	15730	15730	15730	0
269	20230922	155600	584472360	15730	15730	15730	15730	0
270	20230922	155500	584472360	15730	15730	15730	15730	0
271	20230922	155400	584472360	15730	15730	15730	15730	0
272	20230922	155300	584472360	15730	15730	15730	15730	1160
273	20230922	155200	584472360	15730	15730	15730	15730	0
274	20230922	155100	584472360	15730	15730	15730	15730	0
275	20230922	155000	584472360	15730	15730	15730	15730	0
276	20230922	154900	584472360	15730	15730	15730	15730	0
277	20230922	154800	584472360	15730	15730	15730	15730	0
278	20230922	154700	584472360	15730	15730	15730	15730	0
279	20230922	154600	584472360	15730	15730	15730	15730	0
280	20230922	154500	584472360	15730	15730	15730	15730	0
281	20230922	154400	584472360	15730	15730	15730	15730	0
282	20230922	154300	584472360	15730	15730	15730	15730	0
283	20230922	154200	584472360	15730	15730	15730	15730	0
284	20230922	154100	584472360	15730	15730	15730	15730	0
285	20230922	154000	584472360	15730	15730	15730	15730	0
286	20230922	153900	584472360	15730	15730	15730	15730	0
287	20230922	153800	584472360	15730	15730	15730	15730	0
288	20230922	153700	584472360	15730	15730	15730	15730	0
289	20230922	153600	584472360	15730	15730	15730	15730	0
290	20230922	153500	584472360	15730	15730	15730	15730	0
291	20230922	153400	584472360	15730	15730	15730	15730	0
292	20230922	153300	584472360	15730	15730	15730	15730	0
293	20230922	153200	584472360	15730	15730	15730	15730	0
294	20230922	153100	584472360	15730	15730	15730	15730	0
295	20230922	153000	584472360	15730	15730	15730	15730	1160
296	20230922	152900	566225560	15800	15800	15800	15800	0
297	20230922	152800	566225560	15800	15800	15800	15800	0
298	20230922	152700	566225560	15800	15800	15800	15800	0
299	20230922	152600	566225560	15800	15800	15800	15800	0
300	20230922	152500	566225560	15800	15800	15800	15800	0
301	20230922	152400	566225560	15800	15800	15800	15800	0
302	20230922	152300	566225560	15800	15800	15800	15800	0
303	20230922	152200	566225560	15800	15800	15800	15800	0
304	20230922	152100	566225560	15800	15800	15800	15800	0
305	20230922	152000	566225560	15800	15800	15800	15800	0
306	20230922	151900	566225560	15800	15810	15830	15760	53
307	20230922	151800	565389080	15830	15820	15830	15820	20
308	20230922	151700	565072660	15820	15810	15840	15810	312
309	20230922	151600	560135580	15850	15810	15850	15810	196
310	20230922	151500	557033540	15810	15840	15850	15810	250
311	20230922	151400	553077140	15850	15860	15860	15830	218
312	20230922	151300	549621030	15850	15860	15860	15850	200
313	20230922	151200	546449810	15870	15860	15870	15860	193
314	20230922	151100	543388040	15870	15870	15870	15840	234
315	20230922	151000	539675870	15870	15840	15880	15840	244
316	20230922	150900	535804240	15880	15860	15880	15860	189
317	20230922	150800	532806640	15860	15840	15860	15840	270
318	20230922	150700	528528120	15850	15850	15860	15850	350
319	20230922	150600	522980600	15850	15830	15890	15830	1801
320	20230922	150500	494444040	15830	15810	15830	15810	656
321	20230922	150400	484066370	15810	15810	15810	15790	223
322	20230922	150300	480540760	15810	15810	15810	15810	198
323	20230922	150200	477410380	15810	15810	15820	15800	282
324	20230922	150100	472952120	15820	15810	15820	15810	142
325	20230922	150000	470707080	15810	15810	15820	15810	270
326	20230922	145900	466438360	15820	15810	15820	15810	183
327	20230922	145800	463545100	15810	15820	15820	15790	252
328	20230922	145700	459560720	15820	15820	15820	15820	175
329	20230922	145600	456792220	15830	15820	15830	15820	203
330	20230922	145500	453579760	15820	15820	15820	15810	264
331	20230922	145400	449403520	15820	15780	15820	15780	1279
332	20230922	145300	429204580	15780	15780	15780	15770	231
333	20230922	145200	425560190	15780	15770	15780	15770	210
334	20230922	145100	422248440	15790	15660	15790	15640	2197
335	20230922	145000	387759010	15650	15590	15650	15590	668
336	20230922	144900	377321280	15600	15590	15600	15590	148
337	20230922	144800	375012950	15590	15560	15590	15560	135
338	20230922	144700	372912100	15560	15560	15560	15560	200
339	20230922	144600	369800100	15560	15560	15560	15560	0
340	20230922	144500	369800100	15560	15540	15560	15540	194
341	20230922	144400	366784220	15540	15540	15540	15540	0
342	20230922	144300	366784220	15540	15530	15540	15530	3
343	20230922	144200	366737610	15530	15530	15530	15530	30
344	20230922	144100	366271710	15540	15540	15540	15540	1
345	20230922	144000	366256170	15560	15560	15560	15560	0
346	20230922	143900	366256170	15560	15560	15560	15560	0
347	20230922	143800	366256170	15560	15560	15560	15560	0
348	20230922	143700	366256170	15560	15560	15560	15560	2
349	20230922	143600	366225050	15550	15550	15550	15550	1
350	20230922	143500	366209500	15590	15590	15590	15590	0
351	20230922	143400	366209500	15590	15590	15590	15590	0
352	20230922	143300	366209500	15590	15590	15590	15590	0
353	20230922	143200	366209500	15590	15590	15590	15590	0
354	20230922	143100	366209500	15590	15590	15590	15590	0
355	20230922	143000	366209500	15590	15590	15590	15590	0
356	20230922	142900	366209500	15590	15590	15590	15590	0
357	20230922	142800	366209500	15590	15590	15590	15590	0
358	20230922	142700	366209500	15590	15590	15590	15590	0
359	20230922	142600	366209500	15590	15590	15590	15590	0
360	20230922	142500	366209500	15590	15590	15590	15590	1
361	20230922	142400	366193910	15600	15600	15600	15600	0
362	20230922	142300	366193910	15600	15600	15600	15600	5
363	20230922	142200	366115910	15600	15600	15600	15600	0
364	20230922	142100	366115910	15600	15600	15600	15600	0
365	20230922	142000	366115910	15600	15600	15600	15600	0
366	20230922	141900	366115910	15600	15600	15600	15600	1
367	20230922	141800	366100310	15610	15610	15610	15610	0
368	20230922	141700	366100310	15610	15610	15610	15610	2
369	20230922	141600	366069090	15600	15560	15600	15560	349
370	20230922	141500	360626110	15600	15600	15600	15600	0
371	20230922	141400	360626110	15600	15600	15600	15600	0
372	20230922	141300	360626110	15600	15600	15600	15600	0
373	20230922	141200	360626110	15600	15570	15600	15570	400
374	20230922	141100	354388630	15570	15550	15570	15550	154
375	20230922	141000	351993890	15550	15550	15550	15550	0
376	20230922	140900	351993890	15550	15550	15550	15550	0
377	20230922	140800	351993890	15550	15550	15550	15550	0
378	20230922	140700	351993890	15550	15550	15550	15550	50
379	20230922	140600	351216390	15550	15550	15550	15550	0
380	20230922	140500	351216390	15550	15550	15550	15550	0
381	20230922	140400	351216390	15550	15550	15550	15550	0
382	20230922	140300	351216390	15550	15550	15550	15550	0
383	20230922	140200	351216390	15550	15550	15550	15550	1
384	20230922	140100	351200840	15530	15530	15530	15530	3
385	20230922	140000	351154250	15550	15550	15550	15550	102
386	20230922	135900	349568150	15530	15530	15530	15530	0
387	20230922	135800	349568150	15530	15530	15530	15530	1
388	20230922	135700	349552620	15550	15550	15550	15550	0
389	20230922	135600	349552620	15550	15550	15550	15550	0
390	20230922	135500	349552620	15550	15550	15550	15550	2
391	20230922	135400	349521520	15550	15550	15550	15550	0
392	20230922	135300	349521520	15550	15550	15550	15550	0
393	20230922	135200	349521520	15550	15550	15550	15550	0
394	20230922	135100	349521520	15550	15550	15550	15550	2
395	20230922	135000	349490420	15530	15530	15530	15530	10
396	20230922	134900	349335120	15530	15530	15530	15530	0
397	20230922	134800	349335120	15530	15530	15530	15530	10
398	20230922	134700	349179820	15530	15530	15530	15530	21
399	20230922	134600	348853690	15530	15530	15530	15530	0
400	20230922	134500	348853690	15530	15530	15530	15530	0
401	20230922	134400	348853690	15530	15530	15530	15530	1
402	20230922	134300	348838160	15600	15600	15600	15600	0
403	20230922	134200	348838160	15600	15600	15600	15600	0
404	20230922	134100	348838160	15600	15600	15600	15600	0
405	20230922	134000	348838160	15600	15600	15600	15600	0
406	20230922	133900	348838160	15600	15600	15600	15600	0
407	20230922	133800	348838160	15600	15600	15600	15600	0
408	20230922	133700	348838160	15600	15600	15600	15600	0
409	20230922	133600	348838160	15600	15600	15600	15600	0
410	20230922	133500	348838160	15600	15600	15600	15600	0
411	20230922	133400	348838160	15600	15600	15600	15600	5
412	20230922	133300	348760160	15610	15610	15610	15610	0
413	20230922	133200	348760160	15610	15610	15610	15610	0
414	20230922	133100	348760160	15610	15610	15610	15610	0
415	20230922	133000	348760160	15610	15610	15610	15610	0
416	20230922	132900	348760160	15610	15610	15610	15610	0
417	20230922	132800	348760160	15610	15610	15610	15610	0
418	20230922	132700	348760160	15610	15580	15610	15580	1502
419	20230922	132600	325342630	15480	15480	15480	15480	0
420	20230922	132500	325342630	15480	15480	15480	15480	50
421	20230922	132400	324568630	15480	15510	15580	15480	528
422	20230922	132300	316387010	15520	15520	15520	15520	0
423	20230922	132200	316387010	15520	15520	15520	15520	2
424	20230922	132100	316355970	15580	15580	15580	15580	0
425	20230922	132000	316355970	15580	15580	15580	15580	0
426	20230922	131900	316355970	15580	15580	15580	15580	2
427	20230922	131800	316324810	15570	15570	15570	15570	0
428	20230922	131700	316324810	15570	15570	15570	15570	1
429	20230922	131600	316309240	15580	15580	15580	15580	0
430	20230922	131500	316309240	15580	15580	15580	15580	0
431	20230922	131400	316309240	15580	15580	15580	15580	0
432	20230922	131300	316309240	15580	15580	15580	15580	0
433	20230922	131200	316309240	15580	15580	15580	15580	0
434	20230922	131100	316309240	15580	15580	15580	15580	0
435	20230922	131000	316309240	15580	15590	15590	15580	100
436	20230922	130900	314750740	15590	15590	15590	15590	51
437	20230922	130800	313955650	15590	15590	15590	15590	2
438	20230922	130700	313924470	15580	15580	15580	15580	510
439	20230922	130600	305978670	15580	15580	15580	15580	54
440	20230922	130500	305137350	15590	15590	15590	15590	0
441	20230922	130400	305137350	15590	15590	15590	15590	0
442	20230922	130300	305137350	15590	15590	15590	15590	0
443	20230922	130200	305137350	15590	15590	15590	15590	0
444	20230922	130100	305137350	15590	15590	15590	15590	0
445	20230922	130000	305137350	15590	15590	15590	15590	0
446	20230922	125900	305137350	15590	15590	15590	15590	0
447	20230922	125800	305137350	15590	15590	15590	15590	0
448	20230922	125700	305137350	15590	15590	15590	15590	0
449	20230922	125600	305137350	15590	15590	15590	15590	0
450	20230922	125500	305137350	15590	15590	15590	15590	0
451	20230922	125400	305137350	15590	15590	15590	15590	0
452	20230922	125300	305137350	15590	15590	15590	15590	4
453	20230922	125200	305074990	15590	15590	15590	15590	0
454	20230922	125100	305074990	15590	15590	15590	15590	0
455	20230922	125000	305074990	15590	15590	15590	15590	0
456	20230922	124900	305074990	15590	15590	15590	15590	0
457	20230922	124800	305074990	15590	15590	15590	15590	100
458	20230922	124700	303515990	15590	15590	15590	15590	2
459	20230922	124600	303484810	15590	15590	15590	15590	0
460	20230922	124500	303484810	15590	15590	15590	15590	0
461	20230922	124400	303484810	15590	15590	15590	15590	1
462	20230922	124300	303469220	15580	15580	15580	15580	0
463	20230922	124200	303469220	15580	15580	15580	15580	0
464	20230922	124100	303469220	15580	15580	15580	15580	0
465	20230922	124000	303469220	15580	15580	15580	15580	0
466	20230922	123900	303469220	15580	15580	15580	15580	0
467	20230922	123800	303469220	15580	15580	15580	15580	100
468	20230922	123700	301911220	15580	15580	15580	15580	0
469	20230922	123600	301911220	15580	15580	15580	15580	165
470	20230922	123500	299340520	15580	15580	15580	15580	0
471	20230922	123400	299340520	15580	15580	15580	15580	4
472	20230922	123300	299278200	15580	15580	15580	15580	1
473	20230922	123200	299262620	15580	15580	15580	15580	1
474	20230922	123100	299247040	15590	15590	15590	15590	0
475	20230922	123000	299247040	15590	15590	15590	15590	0
476	20230922	122900	299247040	15590	15590	15590	15590	0
477	20230922	122800	299247040	15590	15590	15590	15590	0
478	20230922	122700	299247040	15590	15590	15590	15590	65
479	20230922	122600	298233690	15590	15590	15590	15590	2
480	20230922	122500	298202510	15580	15580	15580	15580	1
481	20230922	122400	298186930	15590	15590	15590	15590	0
482	20230922	122300	298186930	15590	15590	15590	15590	18
483	20230922	122200	297906310	15590	15590	15590	15590	0
484	20230922	122100	297906310	15590	15590	15590	15590	0
485	20230922	122000	297906310	15590	15590	15590	15590	0
486	20230922	121900	297906310	15590	15590	15590	15590	2
487	20230922	121800	297875130	15510	15590	15590	15510	39
488	20230922	121700	297270160	15600	15600	15600	15600	0
489	20230922	121600	297270160	15600	15600	15600	15600	0
490	20230922	121500	297270160	15600	15520	15600	15510	262
491	20230922	121400	293205700	15590	15590	15590	15590	2
492	20230922	121300	293174520	15510	15510	15590	15510	220
493	20230922	121200	289746320	15600	15600	15600	15600	0
494	20230922	121100	289746320	15600	15520	15600	15520	82
495	20230922	121000	288473520	15550	15630	15630	15550	205
496	20230922	120900	285285610	15570	15580	15580	15570	71
497	20230922	120800	284180100	15630	15630	15630	15590	65
498	20230922	120700	283166230	15630	15630	15630	15630	1
499	20230922	120600	283150600	15650	15650	15650	15650	0
500	20230922	120500	283150600	15650	15650	15650	15650	0
501	20230922	120400	283150600	15650	15650	15650	15650	0
502	20230922	120300	283150600	15650	15650	15650	15650	0
503	20230922	120200	283150600	15650	15650	15650	15650	0
504	20230922	120100	283150600	15650	15650	15650	15650	0
505	20230922	120000	283150600	15650	15650	15650	15650	0
506	20230922	115900	283150600	15650	15650	15650	15650	19
507	20230922	115800	282853250	15650	15600	15650	15600	32
508	20230922	115700	282353950	15660	15660	15660	15660	102
509	20230922	115600	280756630	15600	15660	15660	15600	107
510	20230922	115500	279087310	15600	15650	15660	15600	110
511	20230922	115400	277368070	15660	15660	15660	15660	0
512	20230922	115300	277368070	15660	15660	15660	15660	0
513	20230922	115200	277368070	15660	15650	15660	15650	101
514	20230922	115100	275786850	15660	15660	15660	15660	0
515	20230922	115000	275786850	15660	15660	15660	15660	0
516	20230922	114900	275786850	15660	15660	15660	15660	0
517	20230922	114800	275786850	15660	15660	15660	15660	0
518	20230922	114700	275786850	15660	15600	15660	15600	17
519	20230922	114600	275521530	15660	15660	15660	15660	0
520	20230922	114500	275521530	15660	15660	15660	15660	0
521	20230922	114400	275521530	15660	15660	15660	15660	0
522	20230922	114300	275521530	15660	15660	15660	15660	17
523	20230922	114200	275255310	15580	15580	15580	15580	1
524	20230922	114100	275239730	15660	15660	15660	15660	2
525	20230922	114000	275208410	15660	15660	15660	15660	0
526	20230922	113900	275208410	15660	15660	15660	15660	0
527	20230922	113800	275208410	15660	15660	15660	15660	0
528	20230922	113700	275208410	15660	15660	15660	15660	0
529	20230922	113600	275208410	15660	15660	15660	15660	0
530	20230922	113500	275208410	15660	15660	15660	15660	5
531	20230922	113400	275130110	15670	15670	15670	15670	0
532	20230922	113300	275130110	15670	15670	15670	15670	0
533	20230922	113200	275130110	15670	15660	15670	15660	203
534	20230922	113100	271951100	15660	15650	15660	15650	12
535	20230922	113000	271763260	15660	15660	15660	15650	298
536	20230922	112900	267096610	15660	15660	15660	15660	2
537	20230922	112800	267065290	15660	15660	15660	15660	0
538	20230922	112700	267065290	15660	15660	15660	15660	3
539	20230922	112600	267018310	15650	15650	15650	15650	787
540	20230922	112500	254701760	15650	15650	15650	15650	15
541	20230922	112400	254467010	15650	15650	15650	15650	2
542	20230922	112300	254435710	15650	15650	15650	15650	5
543	20230922	112200	254357460	15640	15640	15640	15640	1
544	20230922	112100	254341820	15650	15650	15650	15650	0
545	20230922	112000	254341820	15650	15650	15650	15650	8
546	20230922	111900	254216620	15650	15670	15670	15550	1305
547	20230922	111800	233908800	15660	15670	15670	15660	908
548	20230922	111700	219689490	15660	15660	15660	15660	200
549	20230922	111600	216557490	15660	15660	15660	15660	0
550	20230922	111500	216557490	15660	15660	15660	15660	17
551	20230922	111400	216291270	15670	15670	15670	15670	1
552	20230922	111300	216275600	15690	15550	15690	15550	1256
553	20230922	111200	196629660	15550	15550	15550	15550	100
554	20230922	111100	195074660	15550	15490	15550	15490	150
555	20230922	111000	192749980	15480	15470	15480	15470	473
556	20230922	110900	185428780	15470	15470	15470	15470	0
557	20230922	110800	185428780	15470	15470	15470	15470	0
558	20230922	110700	185428780	15470	15460	15470	15460	60
559	20230922	110600	184501160	15450	15450	15450	15450	20
560	20230922	110500	184192160	15460	15460	15460	15460	0
561	20230922	110400	184192160	15460	15450	15460	15450	37
562	20230922	110300	183620480	15460	15460	15460	15460	0
563	20230922	110200	183620480	15460	15460	15460	15460	110
564	20230922	110100	181919880	15460	15430	15460	15430	102
565	20230922	110000	180345960	15460	15440	15460	15440	65
566	20230922	105900	179342300	15430	15430	15430	15430	113
567	20230922	105800	177598710	15430	15410	15430	15370	156
568	20230922	105700	175197950	15430	15430	15430	15430	0
569	20230922	105600	175197950	15430	15430	15430	15430	0
570	20230922	105500	175197950	15430	15430	15430	15430	7
571	20230922	105400	175089940	15430	15430	15430	15430	0
572	20230922	105300	175089940	15430	15430	15430	15430	0
573	20230922	105200	175089940	15430	15420	15430	15420	105
574	20230922	105100	173470800	15420	15420	15420	15420	0
575	20230922	105000	173470800	15420	15410	15420	15410	745
576	20230922	104900	161990300	15410	15410	15410	15410	20
577	20230922	104800	161682100	15410	15410	15410	15410	0
578	20230922	104700	161682100	15410	15410	15410	15410	3
579	20230922	104600	161635870	15390	15390	15390	15390	1
580	20230922	104500	161620480	15410	15410	15410	15410	0
581	20230922	104400	161620480	15410	15410	15410	15410	0
582	20230922	104300	161620480	15410	15400	15410	15390	225
583	20230922	104200	158155490	15390	15390	15390	15390	83
584	20230922	104100	156878120	15390	15350	15390	15350	797
585	20230922	104000	144630590	15350	15350	15350	15350	0
586	20230922	103900	144630590	15350	15350	15350	15350	0
587	20230922	103800	144630590	15350	15350	15350	15350	0
588	20230922	103700	144630590	15350	15340	15350	15340	101
589	20230922	103600	143080560	15350	15350	15350	15350	0
590	20230922	103500	143080560	15350	15350	15350	15350	0
591	20230922	103400	143080560	15350	15350	15350	15350	13
592	20230922	103300	142881010	15350	15350	15350	15350	0
593	20230922	103200	142881010	15350	15350	15350	15350	0
594	20230922	103100	142881010	15350	15350	15350	15350	3
595	20230922	103000	142834960	15280	15270	15280	15270	442
596	20230922	102900	136081730	15270	15260	15270	15260	122
597	20230922	102800	134219990	15260	15210	15260	15210	3
598	20230922	102700	134174260	15260	15260	15260	15260	0
599	20230922	102600	134174260	15260	15260	15260	15260	0
600	20230922	102500	134174260	15260	15260	15260	15260	2
601	20230922	102400	134143740	15210	15210	15210	15210	248
602	20230922	102300	130371660	15200	15200	15200	15200	69
603	20230922	102200	129322860	15190	15190	15190	15190	100
604	20230922	102100	127803860	15200	15210	15210	15200	18
605	20230922	102000	127530240	15200	15210	15210	15200	1277
606	20230922	101900	108107130	15270	15270	15270	15270	2
607	20230922	101800	108076590	15210	15270	15270	15210	102
608	20230922	101700	106525050	15210	15210	15210	15210	2
609	20230922	101600	106494630	15280	15280	15280	15280	2
610	20230922	101500	106464070	15210	15210	15210	15210	0
611	20230922	101400	106464070	15210	15230	15230	15210	60
612	20230922	101300	105550980	15280	15280	15280	15280	0
613	20230922	101200	105550980	15280	15280	15280	15280	0
614	20230922	101100	105550980	15280	15280	15280	15280	0
615	20230922	101000	105550980	15280	15280	15280	15280	0
616	20230922	100900	105550980	15280	15280	15280	15280	0
617	20230922	100800	105550980	15280	15280	15280	15280	0
618	20230922	100700	105550980	15280	15280	15280	15280	2
619	20230922	100600	105520420	15220	15220	15220	15220	15
620	20230922	100500	105292120	15280	15280	15280	15280	0
621	20230922	100400	105292120	15280	15230	15280	15220	345
622	20230922	100300	100039180	15230	15240	15280	15230	19
623	20230922	100200	99749640	15240	15260	15260	15240	323
624	20230922	100100	94823780	15280	15310	15310	15270	204
625	20230922	100000	91707620	15350	15350	15350	15350	0
626	20230922	095900	91707620	15350	15350	15350	15350	0
627	20230922	095800	91707620	15350	15350	15350	15350	10
628	20230922	095700	91554120	15350	15310	15350	15310	15
629	20230922	095600	91324390	15310	15300	15310	15300	420
630	20230922	095500	84898370	15300	15300	15300	15300	5
631	20230922	095400	84821870	15300	15300	15310	15300	813
632	20230922	095300	72382950	15310	15310	15310	15310	34
633	20230922	095200	71862410	15310	15310	15310	15310	1
634	20230922	095100	71847100	15310	15310	15310	15310	11
635	20230922	095000	71678690	15320	15400	15400	15320	3
636	20230922	094900	71632570	15310	15310	15400	15310	208
637	20230922	094800	68430530	15400	15400	15400	15400	0
638	20230922	094700	68430530	15400	15400	15400	15400	0
639	20230922	094600	68430530	15400	15400	15400	15400	0
640	20230922	094500	68430530	15400	15310	15400	15310	65
641	20230922	094400	67435290	15320	15400	15400	15320	201
642	20230922	094300	64355890	15400	15400	15400	15400	2
643	20230922	094200	64325090	15400	15400	15400	15400	0
644	20230922	094100	64325090	15400	15400	15400	15400	2
645	20230922	094000	64294290	15320	15350	15350	15320	242
646	20230922	093900	60585230	15400	15400	15400	15400	1
647	20230922	093800	60569830	15410	15410	15410	15410	0
648	20230922	093700	60569830	15410	15410	15410	15410	0
649	20230922	093600	60569830	15410	15410	15410	15410	10
650	20230922	093500	60415730	15420	15420	15420	15420	0
651	20230922	093400	60415730	15420	15420	15420	15420	50
652	20230922	093300	59644730	15420	15420	15420	15420	0
653	20230922	093200	59644730	15420	15420	15420	15420	1
654	20230922	093100	59629310	15340	15340	15340	15340	100
655	20230922	093000	58095310	15420	15420	15420	15420	0
656	20230922	092900	58095310	15420	15420	15420	15420	0
657	20230922	092800	58095310	15420	15420	15420	15420	0
658	20230922	092700	58095310	15420	15420	15420	15420	2
659	20230922	092600	58064470	15340	15340	15340	15340	0
660	20230922	092500	58064470	15340	15350	15350	15340	140
661	20230922	092400	55916360	15420	15410	15430	15400	76
662	20230922	092300	54745850	15430	15430	15430	15430	22
663	20230922	092200	54406390	15430	15430	15430	15430	0
664	20230922	092100	54406390	15430	15430	15430	15430	58
665	20230922	092000	53511450	15430	15420	15430	15420	2
666	20230922	091900	53480600	15340	15360	15360	15340	10
667	20230922	091800	53327180	15430	15430	15430	15430	59
668	20230922	091700	52416810	15430	15430	15430	15430	0
669	20230922	091600	52416810	15430	15430	15430	15430	24
670	20230922	091500	52046490	15440	15440	15440	15440	0
671	20230922	091400	52046490	15440	15440	15440	15440	0
672	20230922	091300	52046490	15440	15440	15440	15440	141
673	20230922	091200	49869450	15340	15340	15340	15340	0
674	20230922	091100	49869450	15340	15340	15340	15340	5
675	20230922	091000	49792750	15450	15320	15450	15320	4
676	20230922	090900	49731090	15450	15320	15450	15320	223
677	20230922	090800	46314080	15320	15320	15320	15320	10
678	20230922	090700	46160880	15320	15250	15320	15250	496
679	20230922	090600	38596740	15250	15250	15250	15250	40
680	20230922	090500	37986740	15250	15260	15260	15250	188
681	20230922	090400	35119540	15320	15320	15320	15250	200
682	20230922	090300	32069120	15260	15320	15320	15260	326
683	20230922	090200	27087620	15300	15330	15330	15300	1038
684	20230922	090100	11187670	15340	15450	15450	15340	249
685	20230922	090000	7367790	15350	15490	15490	15350	477