KissMeData/160980/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200800	823578380	15730	15730	15730	15730	1508
3	20230926	200700	823578380	15730	15730	15730	15730	0
4	20230926	200600	823578380	15730	15730	15730	15730	0
5	20230926	200500	823578380	15730	15730	15730	15730	0
6	20230926	200400	823578380	15730	15730	15730	15730	0
7	20230926	200300	823578380	15730	15730	15730	15730	0
8	20230926	200200	823578380	15730	15730	15730	15730	0
9	20230926	200100	823578380	15730	15730	15730	15730	0
10	20230926	200000	823578380	15730	15730	15730	15730	0
11	20230926	195900	823578380	15730	15730	15730	15730	0
12	20230926	195800	823578380	15730	15730	15730	15730	0
13	20230926	195700	823578380	15730	15730	15730	15730	0
14	20230926	195600	823578380	15730	15730	15730	15730	0
15	20230926	195500	823578380	15730	15730	15730	15730	0
16	20230926	195400	823578380	15730	15730	15730	15730	0
17	20230926	195300	823578380	15730	15730	15730	15730	0
18	20230926	195200	823578380	15730	15730	15730	15730	0
19	20230926	195100	823578380	15730	15730	15730	15730	0
20	20230926	195000	823578380	15730	15730	15730	15730	0
21	20230926	194900	823578380	15730	15730	15730	15730	0
22	20230926	194800	823578380	15730	15730	15730	15730	0
23	20230926	194700	823578380	15730	15730	15730	15730	0
24	20230926	194600	823578380	15730	15730	15730	15730	0
25	20230926	194500	823578380	15730	15730	15730	15730	0
26	20230926	194400	823578380	15730	15730	15730	15730	0
27	20230926	194300	823578380	15730	15730	15730	15730	0
28	20230926	194200	823578380	15730	15730	15730	15730	0
29	20230926	194100	823578380	15730	15730	15730	15730	0
30	20230926	194000	823578380	15730	15730	15730	15730	0
31	20230926	193900	823578380	15730	15730	15730	15730	0
32	20230926	193800	823578380	15730	15730	15730	15730	1508
33	20230926	193700	823578380	15730	15730	15730	15730	0
34	20230926	193600	823578380	15730	15730	15730	15730	0
35	20230926	193500	823578380	15730	15730	15730	15730	0
36	20230926	193400	823578380	15730	15730	15730	15730	0
37	20230926	193300	823578380	15730	15730	15730	15730	0
38	20230926	193200	823578380	15730	15730	15730	15730	0
39	20230926	193100	823578380	15730	15730	15730	15730	0
40	20230926	193000	823578380	15730	15730	15730	15730	0
41	20230926	192900	823578380	15730	15730	15730	15730	0
42	20230926	192800	823578380	15730	15730	15730	15730	0
43	20230926	192700	823578380	15730	15730	15730	15730	0
44	20230926	192600	823578380	15730	15730	15730	15730	0
45	20230926	192500	823578380	15730	15730	15730	15730	0
46	20230926	192400	823578380	15730	15730	15730	15730	0
47	20230926	192300	823578380	15730	15730	15730	15730	0
48	20230926	192200	823578380	15730	15730	15730	15730	0
49	20230926	192100	823578380	15730	15730	15730	15730	0
50	20230926	192000	823578380	15730	15730	15730	15730	0
51	20230926	191900	823578380	15730	15730	15730	15730	0
52	20230926	191800	823578380	15730	15730	15730	15730	0
53	20230926	191700	823578380	15730	15730	15730	15730	0
54	20230926	191600	823578380	15730	15730	15730	15730	0
55	20230926	191500	823578380	15730	15730	15730	15730	0
56	20230926	191400	823578380	15730	15730	15730	15730	0
57	20230926	191300	823578380	15730	15730	15730	15730	0
58	20230926	191200	823578380	15730	15730	15730	15730	0
59	20230926	191100	823578380	15730	15730	15730	15730	0
60	20230926	191000	823578380	15730	15730	15730	15730	0
61	20230926	190900	823578380	15730	15730	15730	15730	0
62	20230926	190800	823578380	15730	15730	15730	15730	1508
63	20230926	190700	823578380	15730	15730	15730	15730	0
64	20230926	190600	823578380	15730	15730	15730	15730	0
65	20230926	190500	823578380	15730	15730	15730	15730	0
66	20230926	190400	823578380	15730	15730	15730	15730	0
67	20230926	190300	823578380	15730	15730	15730	15730	0
68	20230926	190200	823578380	15730	15730	15730	15730	0
69	20230926	190100	823578380	15730	15730	15730	15730	0
70	20230926	190000	823578380	15730	15730	15730	15730	0
71	20230926	185900	823578380	15730	15730	15730	15730	0
72	20230926	185800	823578380	15730	15730	15730	15730	0
73	20230926	185700	823578380	15730	15730	15730	15730	0
74	20230926	185600	823578380	15730	15730	15730	15730	0
75	20230926	185500	823578380	15730	15730	15730	15730	0
76	20230926	185400	823578380	15730	15730	15730	15730	0
77	20230926	185300	823578380	15730	15730	15730	15730	0
78	20230926	185200	823578380	15730	15730	15730	15730	0
79	20230926	185100	823578380	15730	15730	15730	15730	0
80	20230926	185000	823578380	15730	15730	15730	15730	0
81	20230926	184900	823578380	15730	15730	15730	15730	0
82	20230926	184800	823578380	15730	15730	15730	15730	0
83	20230926	184700	823578380	15730	15730	15730	15730	0
84	20230926	184600	823578380	15730	15730	15730	15730	0
85	20230926	184500	823578380	15730	15730	15730	15730	0
86	20230926	184400	823578380	15730	15730	15730	15730	0
87	20230926	184300	823578380	15730	15730	15730	15730	0
88	20230926	184200	823578380	15730	15730	15730	15730	0
89	20230926	184100	823578380	15730	15730	15730	15730	0
90	20230926	184000	823578380	15730	15730	15730	15730	0
91	20230926	183900	823578380	15730	15730	15730	15730	0
92	20230926	183800	823578380	15730	15730	15730	15730	1508
93	20230926	183700	823578380	15730	15730	15730	15730	0
94	20230926	183600	823578380	15730	15730	15730	15730	0
95	20230926	183500	823578380	15730	15730	15730	15730	0
96	20230926	183400	823578380	15730	15730	15730	15730	0
97	20230926	183300	823578380	15730	15730	15730	15730	0
98	20230926	183200	823578380	15730	15730	15730	15730	0
99	20230926	183100	823578380	15730	15730	15730	15730	0
100	20230926	183000	823578380	15730	15730	15730	15730	0
101	20230926	182900	823578380	15730	15730	15730	15730	0
102	20230926	182800	823578380	15730	15730	15730	15730	0
103	20230926	182700	823578380	15730	15730	15730	15730	0
104	20230926	182600	823578380	15730	15730	15730	15730	0
105	20230926	182500	823578380	15730	15730	15730	15730	0
106	20230926	182400	823578380	15730	15730	15730	15730	0
107	20230926	182300	823578380	15730	15730	15730	15730	0
108	20230926	182200	823578380	15730	15730	15730	15730	0
109	20230926	182100	823578380	15730	15730	15730	15730	0
110	20230926	182000	823578380	15730	15730	15730	15730	0
111	20230926	181900	823578380	15730	15730	15730	15730	0
112	20230926	181800	823578380	15730	15730	15730	15730	0
113	20230926	181700	823578380	15730	15730	15730	15730	0
114	20230926	181600	823578380	15730	15730	15730	15730	0
115	20230926	181500	823578380	15730	15730	15730	15730	0
116	20230926	181400	823578380	15730	15730	15730	15730	0
117	20230926	181300	823578380	15730	15730	15730	15730	0
118	20230926	181200	823578380	15730	15730	15730	15730	0
119	20230926	181100	823578380	15730	15730	15730	15730	0
120	20230926	181000	823578380	15730	15730	15730	15730	0
121	20230926	180900	823578380	15730	15730	15730	15730	0
122	20230926	180800	823578380	15730	15730	15730	15730	1508
123	20230926	180700	823578380	15730	15730	15730	15730	0
124	20230926	180600	823578380	15730	15730	15730	15730	0
125	20230926	180500	823578380	15730	15730	15730	15730	0
126	20230926	180400	823578380	15730	15730	15730	15730	0
127	20230926	180300	823578380	15730	15730	15730	15730	0
128	20230926	180200	823578380	15730	15730	15730	15730	0
129	20230926	180100	823578380	15730	15730	15730	15730	0
130	20230926	180000	823578380	15730	15730	15730	15730	0
131	20230926	175900	823578380	15730	15730	15730	15730	0
132	20230926	175800	823578380	15730	15730	15730	15730	0
133	20230926	175700	823578380	15730	15730	15730	15730	0
134	20230926	175600	823578380	15730	15730	15730	15730	0
135	20230926	175500	823578380	15730	15730	15730	15730	0
136	20230926	175400	823578380	15730	15730	15730	15730	0
137	20230926	175300	823578380	15730	15730	15730	15730	0
138	20230926	175200	823578380	15730	15730	15730	15730	0
139	20230926	175100	823578380	15730	15730	15730	15730	0
140	20230926	175000	823578380	15730	15730	15730	15730	0
141	20230926	174900	823578380	15730	15730	15730	15730	0
142	20230926	174800	823578380	15730	15730	15730	15730	0
143	20230926	174700	823578380	15730	15730	15730	15730	0
144	20230926	174600	823578380	15730	15730	15730	15730	0
145	20230926	174500	823578380	15730	15730	15730	15730	0
146	20230926	174400	823578380	15730	15730	15730	15730	0
147	20230926	174300	823578380	15730	15730	15730	15730	0
148	20230926	174200	823578380	15730	15730	15730	15730	0
149	20230926	174100	823578380	15730	15730	15730	15730	0
150	20230926	174000	823578380	15730	15730	15730	15730	0
151	20230926	173900	823578380	15730	15730	15730	15730	0
152	20230926	173800	823578380	15730	15730	15730	15730	1508
153	20230926	173700	823578380	15730	15730	15730	15730	0
154	20230926	173600	823578380	15730	15730	15730	15730	0
155	20230926	173500	823578380	15730	15730	15730	15730	0
156	20230926	173400	823578380	15730	15730	15730	15730	0
157	20230926	173300	823578380	15730	15730	15730	15730	0
158	20230926	173200	823578380	15730	15730	15730	15730	0
159	20230926	173100	823578380	15730	15730	15730	15730	0
160	20230926	173000	823578380	15730	15730	15730	15730	0
161	20230926	172900	823578380	15730	15730	15730	15730	0
162	20230926	172800	823578380	15730	15730	15730	15730	0
163	20230926	172700	823578380	15730	15730	15730	15730	0
164	20230926	172600	823578380	15730	15730	15730	15730	0
165	20230926	172500	823578380	15730	15730	15730	15730	0
166	20230926	172400	823578380	15730	15730	15730	15730	0
167	20230926	172300	823578380	15730	15730	15730	15730	0
168	20230926	172200	823578380	15730	15730	15730	15730	0
169	20230926	172100	823578380	15730	15730	15730	15730	0
170	20230926	172000	823578380	15730	15730	15730	15730	0
171	20230926	171900	823578380	15730	15730	15730	15730	0
172	20230926	171800	823578380	15730	15730	15730	15730	0
173	20230926	171700	823578380	15730	15730	15730	15730	0
174	20230926	171600	823578380	15730	15730	15730	15730	0
175	20230926	171500	823578380	15730	15730	15730	15730	0
176	20230926	171400	823578380	15730	15730	15730	15730	0
177	20230926	171300	823578380	15730	15730	15730	15730	0
178	20230926	171200	823578380	15730	15730	15730	15730	0
179	20230926	171100	823578380	15730	15730	15730	15730	0
180	20230926	171000	823578380	15730	15730	15730	15730	0
181	20230926	170900	823578380	15730	15730	15730	15730	0
182	20230926	170800	823578380	15730	15730	15730	15730	1508
183	20230926	170700	823578380	15730	15730	15730	15730	0
184	20230926	170600	823578380	15730	15730	15730	15730	0
185	20230926	170500	823578380	15730	15730	15730	15730	0
186	20230926	170400	823578380	15730	15730	15730	15730	0
187	20230926	170300	823578380	15730	15730	15730	15730	0
188	20230926	170200	823578380	15730	15730	15730	15730	0
189	20230926	170100	823578380	15730	15730	15730	15730	0
190	20230926	170000	823578380	15730	15730	15730	15730	0
191	20230926	165900	823578380	15730	15730	15730	15730	0
192	20230926	165800	823578380	15730	15730	15730	15730	0
193	20230926	165700	823578380	15730	15730	15730	15730	0
194	20230926	165600	823578380	15730	15730	15730	15730	0
195	20230926	165500	823578380	15730	15730	15730	15730	0
196	20230926	165400	823578380	15730	15730	15730	15730	0
197	20230926	165300	823578380	15730	15730	15730	15730	0
198	20230926	165200	823578380	15730	15730	15730	15730	0
199	20230926	165100	823578380	15730	15730	15730	15730	0
200	20230926	165000	823578380	15730	15730	15730	15730	0
201	20230926	164900	823578380	15730	15730	15730	15730	0
202	20230926	164800	823578380	15730	15730	15730	15730	0
203	20230926	164700	823578380	15730	15730	15730	15730	0
204	20230926	164600	823578380	15730	15730	15730	15730	0
205	20230926	164500	823578380	15730	15730	15730	15730	0
206	20230926	164400	823578380	15730	15730	15730	15730	0
207	20230926	164300	823578380	15730	15730	15730	15730	0
208	20230926	164200	823578380	15730	15730	15730	15730	0
209	20230926	164100	823578380	15730	15730	15730	15730	0
210	20230926	164000	823578380	15730	15730	15730	15730	0
211	20230926	163900	823578380	15730	15730	15730	15730	0
212	20230926	163800	823578380	15730	15730	15730	15730	1508
213	20230926	163700	823578380	15730	15730	15730	15730	0
214	20230926	163600	823578380	15730	15730	15730	15730	0
215	20230926	163500	823578380	15730	15730	15730	15730	0
216	20230926	163400	823578380	15730	15730	15730	15730	0
217	20230926	163300	823578380	15730	15730	15730	15730	0
218	20230926	163200	823578380	15730	15730	15730	15730	0
219	20230926	163100	823578380	15730	15730	15730	15730	0
220	20230926	163000	823578380	15730	15730	15730	15730	0
221	20230926	162900	823578380	15730	15730	15730	15730	0
222	20230926	162800	823578380	15730	15730	15730	15730	0
223	20230926	162700	823578380	15730	15730	15730	15730	0
224	20230926	162600	823578380	15730	15730	15730	15730	0
225	20230926	162500	823578380	15730	15730	15730	15730	0
226	20230926	162400	823578380	15730	15730	15730	15730	0
227	20230926	162300	823578380	15730	15730	15730	15730	0
228	20230926	162200	823578380	15730	15730	15730	15730	0
229	20230926	162100	823578380	15730	15730	15730	15730	0
230	20230926	162000	823578380	15730	15730	15730	15730	0
231	20230926	161900	823578380	15730	15730	15730	15730	0
232	20230926	161800	823578380	15730	15730	15730	15730	0
233	20230926	161700	823578380	15730	15730	15730	15730	0
234	20230926	161600	823578380	15730	15730	15730	15730	0
235	20230926	161500	823578380	15730	15730	15730	15730	0
236	20230926	161400	823578380	15730	15730	15730	15730	0
237	20230926	161300	823578380	15730	15730	15730	15730	0
238	20230926	161200	823578380	15730	15730	15730	15730	0
239	20230926	161100	823578380	15730	15730	15730	15730	0
240	20230926	161000	823578380	15730	15730	15730	15730	0
241	20230926	160900	823578380	15730	15730	15730	15730	0
242	20230926	160800	823578380	15730	15730	15730	15730	1508
243	20230926	160700	823578380	15730	15730	15730	15730	0
244	20230926	160600	823578380	15730	15730	15730	15730	0
245	20230926	160500	823578380	15730	15730	15730	15730	0
246	20230926	160400	823578380	15730	15730	15730	15730	0
247	20230926	160300	823578380	15730	15730	15730	15730	0
248	20230926	160200	823578380	15730	15730	15730	15730	0
249	20230926	160100	823578380	15730	15730	15730	15730	0
250	20230926	160000	823578380	15730	15730	15730	15730	0
251	20230926	155900	823578380	15730	15730	15730	15730	0
252	20230926	155800	823578380	15730	15730	15730	15730	0
253	20230926	155700	823578380	15730	15730	15730	15730	0
254	20230926	155600	823578380	15730	15730	15730	15730	0
255	20230926	155500	823578380	15730	15730	15730	15730	0
256	20230926	155400	823578380	15730	15730	15730	15730	0
257	20230926	155300	823578380	15730	15730	15730	15730	0
258	20230926	155200	823578380	15730	15730	15730	15730	0
259	20230926	155100	823578380	15730	15730	15730	15730	0
260	20230926	155000	823578380	15730	15730	15730	15730	0
261	20230926	154900	823578380	15730	15730	15730	15730	0
262	20230926	154800	823578380	15730	15730	15730	15730	0
263	20230926	154700	823578380	15730	15730	15730	15730	0
264	20230926	154600	823578380	15730	15730	15730	15730	0
265	20230926	154500	823578380	15730	15730	15730	15730	0
266	20230926	154400	823578380	15730	15730	15730	15730	0
267	20230926	154300	823578380	15730	15730	15730	15730	0
268	20230926	154200	823578380	15730	15730	15730	15730	0
269	20230926	154100	823578380	15730	15730	15730	15730	0
270	20230926	154000	823578380	15730	15730	15730	15730	0
271	20230926	153900	823578380	15730	15730	15730	15730	0
272	20230926	153800	823578380	15730	15730	15730	15730	1508
273	20230926	153700	823578380	15730	15730	15730	15730	0
274	20230926	153600	823578380	15730	15730	15730	15730	0
275	20230926	153500	823578380	15730	15730	15730	15730	0
276	20230926	153400	823578380	15730	15730	15730	15730	0
277	20230926	153300	823578380	15730	15730	15730	15730	0
278	20230926	153200	823578380	15730	15730	15730	15730	0
279	20230926	153100	823578380	15730	15730	15730	15730	0
280	20230926	153000	823578380	15730	15730	15730	15730	1508
281	20230926	152900	799857540	15750	15750	15750	15750	0
282	20230926	152800	799857540	15750	15750	15750	15750	0
283	20230926	152700	799857540	15750	15750	15750	15750	0
284	20230926	152600	799857540	15750	15750	15750	15750	0
285	20230926	152500	799857540	15750	15750	15750	15750	0
286	20230926	152400	799857540	15750	15750	15750	15750	0
287	20230926	152300	799857540	15750	15750	15750	15750	0
288	20230926	152200	799857540	15750	15750	15750	15750	0
289	20230926	152100	799857540	15750	15750	15750	15750	0
290	20230926	152000	799857540	15750	15750	15750	15750	0
291	20230926	151900	799857540	15750	15680	15770	15600	1112
292	20230926	151800	782374880	15690	15460	15690	15460	2495
293	20230926	151700	743498770	15470	15450	15480	15450	337
294	20230926	151600	738286880	15450	15460	15490	15450	385
295	20230926	151500	732330590	15460	15460	15500	15460	290
296	20230926	151400	727841550	15460	15460	15480	15460	397
297	20230926	151300	721700420	15500	15470	15500	15450	497
298	20230926	151200	714010370	15460	15480	15500	15460	374
299	20230926	151100	708215760	15480	15480	15490	15480	400
300	20230926	151000	702021870	15480	15480	15490	15480	313
301	20230926	150900	697174310	15490	15470	15490	15470	255
302	20230926	150800	693226540	15470	15480	15500	15470	565
303	20230926	150700	684477710	15480	15510	15510	15480	225
304	20230926	150600	680989760	15510	15490	15510	15490	1599
305	20230926	150500	656208390	15490	15500	15500	15490	581
306	20230926	150400	647203140	15500	15490	15500	15490	342
307	20230926	150300	641902360	15490	15500	15500	15490	308
308	20230926	150200	637129030	15500	15500	15500	15500	404
309	20230926	150100	630867030	15500	15500	15500	15500	337
310	20230926	150000	625643530	15500	15510	15510	15500	315
311	20230926	145900	620760190	15510	15500	15510	15480	760
312	20230926	145800	608981230	15500	15500	15500	15490	499
313	20230926	145700	601246750	15500	15500	15500	15490	392
314	20230926	145600	595171750	15500	15500	15500	15500	308
315	20230926	145500	590397750	15490	15490	15490	15480	593
316	20230926	145400	581212580	15490	15490	15500	15490	631
317	20230926	145300	571434180	15490	15500	15500	15490	407
318	20230926	145200	565127430	15500	15500	15500	15500	508
319	20230926	145100	557253430	15500	15500	15500	15500	407
320	20230926	145000	550944930	15500	15490	15500	15490	431
321	20230926	144900	544264650	15500	15490	15500	15400	341
322	20230926	144800	538980850	15490	15490	15490	15490	308
323	20230926	144700	534209930	15490	15490	15490	15490	154
324	20230926	144600	531824470	15490	15470	15490	15470	76
325	20230926	144500	530647730	15490	15460	15490	15460	83
326	20230926	144400	529362120	15420	15420	15460	15420	376
327	20230926	144300	523557490	15420	15420	15420	15420	377
328	20230926	144200	517744150	15420	15400	15420	15400	280
329	20230926	144100	513427570	15410	15380	15410	15340	12
330	20230926	144000	513243120	15440	15440	15440	15440	0
331	20230926	143900	513243120	15440	15350	15440	15350	186
332	20230926	143800	510383720	15350	15350	15350	15350	17
333	20230926	143700	510122770	15380	15370	15380	15370	35
334	20230926	143600	509584800	15370	15370	15370	15370	0
335	20230926	143500	509584800	15370	15370	15370	15370	20
336	20230926	143400	509277400	15370	15360	15380	15360	108
337	20230926	143300	507617390	15370	15380	15380	15370	355
338	20230926	143200	502160910	15380	15380	15380	15380	8
339	20230926	143100	502037870	15390	15430	15430	15390	88
340	20230926	143000	500682380	15440	15390	15440	15390	268
341	20230926	142900	496557610	15440	15440	15440	15440	40
342	20230926	142800	495940010	15380	15380	15380	15380	251
343	20230926	142700	492079630	15460	15510	15510	15110	8483
344	20230926	142600	362049830	15520	15520	15520	15520	0
345	20230926	142500	362049830	15520	15540	15540	15520	133
346	20230926	142400	359984120	15540	15540	15540	15540	15
347	20230926	142300	359751020	15540	15540	15540	15540	59
348	20230926	142200	358834160	15540	15530	15540	15530	9
349	20230926	142100	358694330	15530	15530	15530	15530	5
350	20230926	142000	358616680	15540	15540	15540	15540	10
351	20230926	141900	358461280	15540	15540	15540	15540	10
352	20230926	141800	358305880	15540	15540	15540	15540	6
353	20230926	141700	358212640	15540	15540	15540	15540	4
354	20230926	141600	358150480	15540	15540	15540	15540	0
355	20230926	141500	358150480	15540	15540	15540	15540	4
356	20230926	141400	358088320	15540	15530	15540	15530	112
357	20230926	141300	356348800	15530	15520	15530	15520	43
358	20230926	141200	355681250	15520	15520	15520	15520	0
359	20230926	141100	355681250	15520	15500	15520	15500	125
360	20230926	141000	353743250	15500	15500	15500	15500	8
361	20230926	140900	353619250	15530	15530	15530	15530	0
362	20230926	140800	353619250	15530	15530	15530	15530	0
363	20230926	140700	353619250	15530	15530	15530	15530	23
364	20230926	140600	353262060	15530	15530	15530	15530	0
365	20230926	140500	353262060	15530	15520	15530	15520	61
366	20230926	140400	352315310	15510	15510	15510	15510	20
367	20230926	140300	352005110	15510	15490	15510	15490	27
368	20230926	140200	351586360	15500	15500	15500	15500	21
369	20230926	140100	351260860	15500	15490	15500	15490	24
370	20230926	140000	350888910	15500	15500	15500	15500	6
371	20230926	135900	350795910	15500	15500	15500	15500	10
372	20230926	135800	350640910	15500	15500	15500	15500	14
373	20230926	135700	350423910	15500	15500	15500	15500	15
374	20230926	135600	350191410	15500	15500	15500	15500	42
375	20230926	135500	349540410	15500	15500	15500	15500	11
376	20230926	135400	349369910	15500	15500	15500	15500	11
377	20230926	135300	349199410	15500	15500	15500	15500	12
378	20230926	135200	349013410	15570	15570	15570	15570	2
379	20230926	135100	348982270	15500	15500	15500	15500	0
380	20230926	135000	348982270	15500	15500	15500	15500	4
381	20230926	134900	348920270	15500	15500	15500	15500	0
382	20230926	134800	348920270	15500	15490	15500	15490	124
383	20230926	134700	346998330	15490	15480	15490	15480	30
384	20230926	134600	346533660	15480	15480	15480	15480	1
385	20230926	134500	346518180	15480	15480	15480	15480	0
386	20230926	134400	346518180	15480	15480	15480	15480	0
387	20230926	134300	346518180	15480	15470	15480	15470	39
388	20230926	134200	345914620	15470	15490	15490	15470	61
389	20230926	134100	344970810	15500	15500	15500	15500	101
390	20230926	134000	343405310	15500	15500	15500	15500	100
391	20230926	133900	341855310	15500	15500	15500	15500	22
392	20230926	133800	341514310	15500	15500	15500	15500	15
393	20230926	133700	341281810	15510	15510	15510	15510	0
394	20230926	133600	341281810	15510	15560	15560	15470	1316
395	20230926	133500	320907040	15580	15570	15580	15570	37
396	20230926	133400	320330920	15560	15550	15560	15550	27
397	20230926	133300	319910840	15560	15560	15560	15560	0
398	20230926	133200	319910840	15560	15550	15560	15550	20
399	20230926	133100	319599820	15550	15550	15550	15550	20
400	20230926	133000	319288820	15560	15560	15560	15560	0
401	20230926	132900	319288820	15560	15560	15560	15560	0
402	20230926	132800	319288820	15560	15560	15560	15560	3
403	20230926	132700	319242140	15550	15550	15550	15550	17
404	20230926	132600	318977790	15560	15560	15560	15560	0
405	20230926	132500	318977790	15560	15560	15560	15560	0
406	20230926	132400	318977790	15560	15560	15560	15560	2
407	20230926	132300	318946670	15550	15490	15560	15480	847
408	20230926	132200	305797480	15490	15490	15490	15490	0
409	20230926	132100	305797480	15490	15490	15490	15490	21
410	20230926	132000	305472190	15490	15500	15500	15490	5
411	20230926	131900	305394720	15500	15520	15520	15500	443
412	20230926	131800	298525010	15520	15520	15520	15520	30
413	20230926	131700	298059410	15520	15520	15520	15520	13
414	20230926	131600	297857650	15520	15520	15520	15520	0
415	20230926	131500	297857650	15520	15520	15520	15520	13
416	20230926	131400	297655890	15520	15520	15520	15520	0
417	20230926	131300	297655890	15520	15520	15520	15520	9
418	20230926	131200	297516210	15520	15530	15530	15520	280
419	20230926	131100	293169370	15540	15540	15540	15540	0
420	20230926	131000	293169370	15540	15540	15540	15540	25
421	20230926	130900	292780870	15540	15540	15540	15540	12
422	20230926	130800	292594390	15540	15540	15540	15540	8
423	20230926	130700	292470070	15540	15540	15540	15540	234
424	20230926	130600	288833710	15540	15540	15540	15540	334
425	20230926	130500	283643350	15540	15550	15550	15540	19
426	20230926	130400	283348030	15550	15550	15550	15550	13
427	20230926	130300	283145880	15550	15550	15550	15540	18
428	20230926	130200	282866060	15540	15540	15540	15540	118
429	20230926	130100	281032340	15540	15540	15540	15540	511
430	20230926	130000	273091400	15540	15540	15540	15540	7
431	20230926	125900	272982620	15540	15540	15540	15540	7
432	20230926	125800	272873840	15540	15550	15550	15540	104
433	20230926	125700	271257110	15550	15570	15570	15550	9
434	20230926	125600	271117120	15550	15550	15550	15550	7
435	20230926	125500	271008270	15550	15560	15560	15550	523
436	20230926	125400	262875560	15560	15560	15560	15560	0
437	20230926	125300	262875560	15560	15560	15560	15560	8
438	20230926	125200	262751080	15560	15560	15560	15560	7
439	20230926	125100	262642160	15560	15560	15560	15560	14
440	20230926	125000	262424320	15560	15560	15560	15560	11
441	20230926	124900	262253160	15560	15560	15560	15560	0
442	20230926	124800	262253160	15560	15560	15560	15560	7
443	20230926	124700	262144240	15560	15560	15560	15560	12
444	20230926	124600	261957520	15560	15560	15560	15560	27
445	20230926	124500	261537400	15560	15560	15560	15560	7
446	20230926	124400	261428480	15560	15570	15570	15560	54
447	20230926	124300	260587770	15580	15580	15580	15580	17
448	20230926	124200	260322910	15570	15570	15570	15570	11
449	20230926	124100	260151640	15570	15570	15570	15570	7
450	20230926	124000	260042650	15570	15570	15570	15570	7
451	20230926	123900	259933660	15580	15590	15590	15580	16
452	20230926	123800	259684350	15590	15590	15590	15590	0
453	20230926	123700	259684350	15590	15590	15590	15590	0
454	20230926	123600	259684350	15590	15590	15590	15590	5
455	20230926	123500	259606400	15590	15590	15590	15590	7
456	20230926	123400	259497270	15590	15590	15590	15590	11
457	20230926	123300	259325780	15590	15590	15590	15590	0
458	20230926	123200	259325780	15590	15600	15600	15590	11
459	20230926	123100	259154250	15590	15590	15590	15590	4
460	20230926	123000	259091890	15590	15590	15590	15590	14
461	20230926	122900	258873630	15590	15590	15590	15590	0
462	20230926	122800	258873630	15590	15590	15590	15590	1
463	20230926	122700	258858040	15590	15590	15590	15590	8
464	20230926	122600	258733320	15590	15590	15590	15590	0
465	20230926	122500	258733320	15590	15590	15590	15590	16
466	20230926	122400	258483880	15590	15590	15590	15590	0
467	20230926	122300	258483880	15590	15590	15590	15590	12
468	20230926	122200	258296800	15590	15590	15590	15590	8
469	20230926	122100	258172080	15590	15590	15590	15590	0
470	20230926	122000	258172080	15590	15590	15590	15590	15
471	20230926	121900	257938230	15610	15610	15610	15610	0
472	20230926	121800	257938230	15610	15610	15610	15610	0
473	20230926	121700	257938230	15610	15610	15610	15610	0
474	20230926	121600	257938230	15610	15580	15610	15580	50
475	20230926	121500	257158430	15570	15570	15570	15570	15
476	20230926	121400	256924880	15570	15570	15570	15570	0
477	20230926	121300	256924880	15570	15570	15570	15570	11
478	20230926	121200	256753610	15570	15570	15570	15570	46
479	20230926	121100	256037390	15560	15560	15560	15560	0
480	20230926	121000	256037390	15560	15560	15560	15560	0
481	20230926	120900	256037390	15560	15560	15560	15560	5
482	20230926	120800	255959590	15550	15550	15550	15550	0
483	20230926	120700	255959590	15550	15600	15600	15550	50
484	20230926	120600	255180690	15600	15600	15600	15600	28
485	20230926	120500	254743890	15600	15600	15600	15600	13
486	20230926	120400	254541090	15600	15600	15600	15600	8
487	20230926	120300	254416290	15600	15600	15600	15600	0
488	20230926	120200	254416290	15600	15600	15600	15600	13
489	20230926	120100	254213490	15600	15600	15600	15600	4
490	20230926	120000	254151090	15600	15600	15600	15600	0
491	20230926	115900	254151090	15600	15600	15600	15600	31
492	20230926	115800	253667490	15710	15710	15710	15710	0
493	20230926	115700	253667490	15710	15710	15710	15710	0
494	20230926	115600	253667490	15710	15710	15710	15710	0
495	20230926	115500	253667490	15710	15710	15710	15710	0
496	20230926	115400	253667490	15710	15710	15710	15710	0
497	20230926	115300	253667490	15710	15600	15710	15600	671
498	20230926	115200	243196670	15570	15570	15570	15570	0
499	20230926	115100	243196670	15570	15550	15570	15550	239
500	20230926	115000	239475520	15550	15550	15550	15550	38
501	20230926	114900	238884620	15550	15550	15550	15550	94
502	20230926	114800	237422920	15550	15550	15550	15550	0
503	20230926	114700	237422920	15550	15550	15550	15550	4
504	20230926	114600	237360720	15550	15550	15550	15550	91
505	20230926	114500	235945670	15550	15550	15550	15550	4
506	20230926	114400	235883470	15550	15550	15550	15550	0
507	20230926	114300	235883470	15550	15550	15550	15550	0
508	20230926	114200	235883470	15550	15550	15550	15550	5
509	20230926	114100	235805720	15550	15550	15550	15550	23
510	20230926	114000	235448070	15550	15550	15550	15550	20
511	20230926	113900	235137070	15550	15550	15550	15550	4
512	20230926	113800	235074870	15550	15550	15550	15550	98
513	20230926	113700	233550970	15550	15550	15550	15550	8
514	20230926	113600	233426570	15550	15550	15550	15550	0
515	20230926	113500	233426570	15550	15550	15550	15550	4
516	20230926	113400	233364370	15550	15550	15550	15550	29
517	20230926	113300	232913420	15550	15550	15550	15550	50
518	20230926	113200	232135920	15550	15550	15550	15550	25
519	20230926	113100	231747170	15550	15550	15550	15550	24
520	20230926	113000	231373970	15550	15570	15570	15550	26
521	20230926	112900	230969650	15550	15550	15550	15550	25
522	20230926	112800	230580900	15540	15590	15590	15540	640
523	20230926	112700	220615030	15590	15590	15590	15590	0
524	20230926	112600	220615030	15590	15590	15590	15590	4
525	20230926	112500	220552670	15590	15590	15590	15590	0
526	20230926	112400	220552670	15590	15590	15590	15590	238
527	20230926	112300	216842250	15590	15590	15590	15590	4
528	20230926	112200	216779890	15590	15590	15590	15590	40
529	20230926	112100	216156290	15590	15590	15590	15590	0
530	20230926	112000	216156290	15590	15590	15590	15590	244
531	20230926	111900	212352330	15590	15590	15590	15590	18
532	20230926	111800	212071710	15590	15590	15590	15590	23
533	20230926	111700	211713140	15590	15590	15590	15590	0
534	20230926	111600	211713140	15590	15590	15590	15590	0
535	20230926	111500	211713140	15590	15590	15590	15590	23
536	20230926	111400	211354570	15590	15590	15590	15590	53
537	20230926	111300	210528300	15590	15590	15590	15590	18
538	20230926	111200	210247680	15590	15590	15590	15590	4
539	20230926	111100	210185320	15590	15590	15590	15590	18
540	20230926	111000	209904700	15590	15600	15600	15590	46
541	20230926	110900	209187480	15600	15600	15600	15600	4
542	20230926	110800	209125080	15600	15600	15600	15600	0
543	20230926	110700	209125080	15600	15600	15600	15600	4
544	20230926	110600	209062680	15600	15600	15600	15600	0
545	20230926	110500	209062680	15600	15600	15600	15600	0
546	20230926	110400	209062680	15600	15600	15600	15600	40
547	20230926	110300	208438680	15600	15600	15600	15600	0
548	20230926	110200	208438680	15600	15600	15600	15600	1
549	20230926	110100	208423080	15600	15640	15640	15600	41
550	20230926	110000	207783120	15600	15600	15600	15600	0
551	20230926	105900	207783120	15600	15600	15600	15600	4
552	20230926	105800	207720720	15600	15600	15600	15600	0
553	20230926	105700	207720720	15600	15600	15600	15600	39
554	20230926	105600	207112320	15600	15600	15600	15600	5
555	20230926	105500	207034320	15590	15590	15590	15590	100
556	20230926	105400	205475320	15590	15590	15590	15590	100
557	20230926	105300	203916320	15590	15590	15590	15590	33
558	20230926	105200	203401850	15590	15590	15590	15590	0
559	20230926	105100	203401850	15590	15590	15590	15590	0
560	20230926	105000	203401850	15590	15590	15590	15590	76
561	20230926	104900	202217010	15590	15590	15590	15590	0
562	20230926	104800	202217010	15590	15590	15590	15590	154
563	20230926	104700	199816150	15600	15600	15600	15600	29
564	20230926	104600	199363750	15600	15600	15600	15600	0
565	20230926	104500	199363750	15600	15600	15600	15600	2
566	20230926	104400	199332550	15600	15600	15600	15600	0
567	20230926	104300	199332550	15600	15600	15600	15600	0
568	20230926	104200	199332550	15600	15630	15630	15600	419
569	20230926	104100	192791650	15630	15630	15630	15630	2
570	20230926	104000	192760390	15640	15640	15640	15640	0
571	20230926	103900	192760390	15640	15640	15640	15640	0
572	20230926	103800	192760390	15640	15630	15640	15630	57
573	20230926	103700	191868980	15640	15640	15640	15640	4
574	20230926	103600	191806420	15630	15630	15630	15630	0
575	20230926	103500	191806420	15630	15630	15630	15630	159
576	20230926	103400	189321250	15630	15630	15630	15630	12
577	20230926	103300	189133690	15630	15630	15630	15630	17
578	20230926	103200	188867980	15630	15660	15660	15630	16
579	20230926	103100	188617870	15660	15610	15660	15610	21
580	20230926	103000	188289510	15610	15610	15610	15610	41
581	20230926	102900	187649500	15670	15670	15670	15670	0
582	20230926	102800	187649500	15670	15670	15670	15670	5
583	20230926	102700	187571150	15600	15600	15600	15600	25
584	20230926	102600	187181150	15590	15680	15680	15590	17
585	20230926	102500	186915940	15590	15600	15600	15590	35
586	20230926	102400	186370090	15600	15600	15600	15600	24
587	20230926	102300	185995690	15600	15600	15600	15600	21
588	20230926	102200	185668090	15590	15590	15590	15590	0
589	20230926	102100	185668090	15590	15590	15590	15590	13
590	20230926	102000	185465420	15590	15600	15600	15590	473
591	20230926	101900	178089500	15600	15600	15600	15600	15
592	20230926	101800	177855500	15600	15600	15600	15600	13
593	20230926	101700	177652700	15600	15600	15600	15600	13
594	20230926	101600	177449900	15600	15600	15600	15600	14
595	20230926	101500	177231500	15710	15710	15710	15710	1
596	20230926	101400	177215790	15600	15600	15600	15600	20
597	20230926	101300	176903790	15600	15600	15600	15600	14
598	20230926	101200	176685390	15650	15650	15650	15650	0
599	20230926	101100	176685390	15650	15640	15650	15640	24
600	20230926	101000	176309890	15590	15580	15590	15580	24
601	20230926	100900	175935830	15580	15570	15610	15570	116
602	20230926	100800	174125980	15570	15590	15610	15570	504
603	20230926	100700	166273660	15580	15580	15600	15580	49
604	20230926	100600	165509950	15580	15580	15580	15580	15
605	20230926	100500	165276250	15560	15550	15560	15550	56
606	20230926	100400	164405320	15540	15540	15540	15540	0
607	20230926	100300	164405320	15540	15540	15540	15540	21
608	20230926	100200	164078980	15640	15640	15640	15640	0
609	20230926	100100	164078980	15640	15640	15640	15640	0
610	20230926	100000	164078980	15640	15530	15640	15530	27
611	20230926	095900	163658240	15520	15520	15520	15520	14
612	20230926	095800	163440960	15520	15520	15520	15520	200
613	20230926	095700	160336960	15520	15520	15520	15520	14
614	20230926	095600	160119680	15520	15520	15520	15520	11
615	20230926	095500	159948960	15520	15530	15530	15520	93
616	20230926	095400	158505290	15530	15530	15530	15530	0
617	20230926	095300	158505290	15530	15540	15540	15530	3
618	20230926	095200	158458690	15550	15560	15560	15550	668
619	20230926	095100	148066580	15580	15580	15580	15580	63
620	20230926	095000	147085040	15580	15580	15580	15580	12
621	20230926	094900	146898080	15690	15570	15690	15560	132
622	20230926	094800	144841560	15570	15560	15570	15560	34
623	20230926	094700	144312420	15550	15530	15560	15530	1115
624	20230926	094600	126975180	15530	15540	15540	15530	25
625	20230926	094500	126586910	15540	15530	15540	15530	123
626	20230926	094400	124675680	15540	15520	15540	15520	501
627	20230926	094300	116890600	15520	15530	15530	15520	45
628	20230926	094200	116192180	15530	15520	15530	15520	61
629	20230926	094100	115245450	15520	15520	15540	15520	89
630	20230926	094000	113862790	15520	15520	15520	15520	17
631	20230926	093900	113598950	15480	15480	15530	15480	1145
632	20230926	093800	95818780	15480	15480	15480	15480	10
633	20230926	093700	95663980	15480	15530	15530	15480	12
634	20230926	093600	95478120	15490	15540	15540	15490	803
635	20230926	093500	83031080	15510	15510	15540	15510	22
636	20230926	093400	82689800	15510	15540	15540	15510	13
637	20230926	093300	82488110	15500	15560	15560	15500	48
638	20230926	093200	81743910	15500	15550	15560	15500	36
639	20230926	093100	81185530	15500	15560	15560	15500	1157
640	20230926	093000	63222030	15570	15570	15570	15570	0
641	20230926	092900	63222030	15570	15570	15570	15570	4
642	20230926	092800	63159750	15580	15580	15580	15580	0
643	20230926	092700	63159750	15580	15590	15590	15580	15
644	20230926	092600	62926040	15600	15600	15600	15600	2
645	20230926	092500	62894840	15610	15630	15630	15610	6
646	20230926	092400	62801120	15620	15620	15620	15620	0
647	20230926	092300	62801120	15620	15620	15620	15620	1
648	20230926	092200	62785500	15700	15700	15700	15700	0
649	20230926	092100	62785500	15700	15700	15700	15700	54
650	20230926	092000	61937700	15700	15630	15700	15630	174
651	20230926	091900	59211680	15640	15640	15640	15640	8
652	20230926	091800	59086560	15700	15700	15700	15700	0
653	20230926	091700	59086560	15700	15640	15700	15640	4
654	20230926	091600	59023880	15640	15640	15640	15630	392
655	20230926	091500	52896880	15630	15640	15640	15630	239
656	20230926	091400	49160520	15640	15700	15700	15640	46
657	20230926	091300	48440360	15640	15700	15700	15640	72
658	20230926	091200	47313920	15700	15700	15700	15700	36
659	20230926	091100	46748720	15640	15640	15700	15640	235
660	20230926	091000	43073200	15640	15670	15710	15640	119
661	20230926	090900	41208580	15670	15750	15750	15670	2093
662	20230926	090800	8367570	15760	15760	15760	15760	0
663	20230926	090700	8367570	15760	15760	15760	15760	30
664	20230926	090600	7894770	15820	15820	15820	15820	0
665	20230926	090500	7894770	15820	15830	15830	15820	4
666	20230926	090400	7831470	15830	15840	15840	15830	123
667	20230926	090300	5883380	15840	15830	15840	15830	75
668	20230926	090200	4695720	15840	15810	15840	15800	82
669	20230926	090100	3398930	15810	15800	15810	15800	75
670	20230926	090000	2213400	15810	15810	15810	15810	140