KissMeData/189330/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200400	1837876380	15600	15600	15600	15600	4104
3	20230919	200300	1837876380	15600	15600	15600	15600	0
4	20230919	200200	1837876380	15600	15600	15600	15600	0
5	20230919	200100	1837876380	15600	15600	15600	15600	0
6	20230919	200000	1837876380	15600	15600	15600	15600	0
7	20230919	195900	1837876380	15600	15600	15600	15600	0
8	20230919	195800	1837876380	15600	15600	15600	15600	0
9	20230919	195700	1837876380	15600	15600	15600	15600	0
10	20230919	195600	1837876380	15600	15600	15600	15600	0
11	20230919	195500	1837876380	15600	15600	15600	15600	0
12	20230919	195400	1837876380	15600	15600	15600	15600	0
13	20230919	195300	1837876380	15600	15600	15600	15600	0
14	20230919	195200	1837876380	15600	15600	15600	15600	0
15	20230919	195100	1837876380	15600	15600	15600	15600	0
16	20230919	195000	1837876380	15600	15600	15600	15600	0
17	20230919	194900	1837876380	15600	15600	15600	15600	0
18	20230919	194800	1837876380	15600	15600	15600	15600	0
19	20230919	194700	1837876380	15600	15600	15600	15600	0
20	20230919	194600	1837876380	15600	15600	15600	15600	0
21	20230919	194500	1837876380	15600	15600	15600	15600	0
22	20230919	194400	1837876380	15600	15600	15600	15600	0
23	20230919	194300	1837876380	15600	15600	15600	15600	0
24	20230919	194200	1837876380	15600	15600	15600	15600	0
25	20230919	194100	1837876380	15600	15600	15600	15600	0
26	20230919	194000	1837876380	15600	15600	15600	15600	0
27	20230919	193900	1837876380	15600	15600	15600	15600	0
28	20230919	193800	1837876380	15600	15600	15600	15600	0
29	20230919	193700	1837876380	15600	15600	15600	15600	0
30	20230919	193600	1837876380	15600	15600	15600	15600	0
31	20230919	193500	1837876380	15600	15600	15600	15600	0
32	20230919	193400	1837876380	15600	15600	15600	15600	4104
33	20230919	193300	1837876380	15600	15600	15600	15600	0
34	20230919	193200	1837876380	15600	15600	15600	15600	0
35	20230919	193100	1837876380	15600	15600	15600	15600	0
36	20230919	193000	1837876380	15600	15600	15600	15600	0
37	20230919	192900	1837876380	15600	15600	15600	15600	0
38	20230919	192800	1837876380	15600	15600	15600	15600	0
39	20230919	192700	1837876380	15600	15600	15600	15600	0
40	20230919	192600	1837876380	15600	15600	15600	15600	0
41	20230919	192500	1837876380	15600	15600	15600	15600	0
42	20230919	192400	1837876380	15600	15600	15600	15600	0
43	20230919	192300	1837876380	15600	15600	15600	15600	0
44	20230919	192200	1837876380	15600	15600	15600	15600	0
45	20230919	192100	1837876380	15600	15600	15600	15600	0
46	20230919	192000	1837876380	15600	15600	15600	15600	0
47	20230919	191900	1837876380	15600	15600	15600	15600	0
48	20230919	191800	1837876380	15600	15600	15600	15600	0
49	20230919	191700	1837876380	15600	15600	15600	15600	0
50	20230919	191600	1837876380	15600	15600	15600	15600	0
51	20230919	191500	1837876380	15600	15600	15600	15600	0
52	20230919	191400	1837876380	15600	15600	15600	15600	0
53	20230919	191300	1837876380	15600	15600	15600	15600	0
54	20230919	191200	1837876380	15600	15600	15600	15600	0
55	20230919	191100	1837876380	15600	15600	15600	15600	0
56	20230919	191000	1837876380	15600	15600	15600	15600	0
57	20230919	190900	1837876380	15600	15600	15600	15600	0
58	20230919	190800	1837876380	15600	15600	15600	15600	0
59	20230919	190700	1837876380	15600	15600	15600	15600	0
60	20230919	190600	1837876380	15600	15600	15600	15600	0
61	20230919	190500	1837876380	15600	15600	15600	15600	0
62	20230919	190400	1837876380	15600	15600	15600	15600	4104
63	20230919	190300	1837876380	15600	15600	15600	15600	0
64	20230919	190200	1837876380	15600	15600	15600	15600	0
65	20230919	190100	1837876380	15600	15600	15600	15600	0
66	20230919	190000	1837876380	15600	15600	15600	15600	0
67	20230919	185900	1837876380	15600	15600	15600	15600	0
68	20230919	185800	1837876380	15600	15600	15600	15600	0
69	20230919	185700	1837876380	15600	15600	15600	15600	0
70	20230919	185600	1837876380	15600	15600	15600	15600	0
71	20230919	185500	1837876380	15600	15600	15600	15600	0
72	20230919	185400	1837876380	15600	15600	15600	15600	0
73	20230919	185300	1837876380	15600	15600	15600	15600	0
74	20230919	185200	1837876380	15600	15600	15600	15600	0
75	20230919	185100	1837876380	15600	15600	15600	15600	0
76	20230919	185000	1837876380	15600	15600	15600	15600	0
77	20230919	184900	1837876380	15600	15600	15600	15600	0
78	20230919	184800	1837876380	15600	15600	15600	15600	0
79	20230919	184700	1837876380	15600	15600	15600	15600	0
80	20230919	184600	1837876380	15600	15600	15600	15600	0
81	20230919	184500	1837876380	15600	15600	15600	15600	0
82	20230919	184400	1837876380	15600	15600	15600	15600	0
83	20230919	184300	1837876380	15600	15600	15600	15600	0
84	20230919	184200	1837876380	15600	15600	15600	15600	0
85	20230919	184100	1837876380	15600	15600	15600	15600	0
86	20230919	184000	1837876380	15600	15600	15600	15600	0
87	20230919	183900	1837876380	15600	15600	15600	15600	0
88	20230919	183800	1837876380	15600	15600	15600	15600	0
89	20230919	183700	1837876380	15600	15600	15600	15600	0
90	20230919	183600	1837876380	15600	15600	15600	15600	0
91	20230919	183500	1837876380	15600	15600	15600	15600	0
92	20230919	183400	1837876380	15600	15600	15600	15600	4104
93	20230919	183300	1837876380	15600	15600	15600	15600	0
94	20230919	183200	1837876380	15600	15600	15600	15600	0
95	20230919	183100	1837876380	15600	15600	15600	15600	0
96	20230919	183000	1837876380	15600	15600	15600	15600	0
97	20230919	182900	1837876380	15600	15600	15600	15600	0
98	20230919	182800	1837876380	15600	15600	15600	15600	0
99	20230919	182700	1837876380	15600	15600	15600	15600	0
100	20230919	182600	1837876380	15600	15600	15600	15600	0
101	20230919	182500	1837876380	15600	15600	15600	15600	0
102	20230919	182400	1837876380	15600	15600	15600	15600	0
103	20230919	182300	1837876380	15600	15600	15600	15600	0
104	20230919	182200	1837876380	15600	15600	15600	15600	0
105	20230919	182100	1837876380	15600	15600	15600	15600	0
106	20230919	182000	1837876380	15600	15600	15600	15600	0
107	20230919	181900	1837876380	15600	15600	15600	15600	0
108	20230919	181800	1837876380	15600	15600	15600	15600	0
109	20230919	181700	1837876380	15600	15600	15600	15600	0
110	20230919	181600	1837876380	15600	15600	15600	15600	0
111	20230919	181500	1837876380	15600	15600	15600	15600	0
112	20230919	181400	1837876380	15600	15600	15600	15600	0
113	20230919	181300	1837876380	15600	15600	15600	15600	0
114	20230919	181200	1837876380	15600	15600	15600	15600	0
115	20230919	181100	1837876380	15600	15600	15600	15600	0
116	20230919	181000	1837876380	15600	15600	15600	15600	0
117	20230919	180900	1837876380	15600	15600	15600	15600	0
118	20230919	180800	1837876380	15600	15600	15600	15600	0
119	20230919	180700	1837876380	15600	15600	15600	15600	0
120	20230919	180600	1837876380	15600	15600	15600	15600	0
121	20230919	180500	1837876380	15600	15600	15600	15600	0
122	20230919	180400	1837876380	15600	15600	15600	15600	4104
123	20230919	180300	1837876380	15600	15600	15600	15600	0
124	20230919	180200	1837876380	15600	15600	15600	15600	0
125	20230919	180100	1837876380	15600	15600	15600	15600	0
126	20230919	180000	1837876380	15600	15600	15600	15600	0
127	20230919	175900	1837876380	15600	15600	15600	15600	0
128	20230919	175800	1837876380	15600	15600	15600	15600	0
129	20230919	175700	1837876380	15600	15600	15600	15600	0
130	20230919	175600	1837876380	15600	15600	15600	15600	0
131	20230919	175500	1837876380	15600	15600	15600	15600	0
132	20230919	175400	1837876380	15600	15600	15600	15600	0
133	20230919	175300	1837876380	15600	15600	15600	15600	0
134	20230919	175200	1837876380	15600	15600	15600	15600	0
135	20230919	175100	1837876380	15600	15600	15600	15600	0
136	20230919	175000	1837876380	15600	15600	15600	15600	0
137	20230919	174900	1837876380	15600	15600	15600	15600	0
138	20230919	174800	1837876380	15600	15600	15600	15600	0
139	20230919	174700	1837876380	15600	15600	15600	15600	0
140	20230919	174600	1837876380	15600	15600	15600	15600	0
141	20230919	174500	1837876380	15600	15600	15600	15600	0
142	20230919	174400	1837876380	15600	15600	15600	15600	0
143	20230919	174300	1837876380	15600	15600	15600	15600	0
144	20230919	174200	1837876380	15600	15600	15600	15600	0
145	20230919	174100	1837876380	15600	15600	15600	15600	0
146	20230919	174000	1837876380	15600	15600	15600	15600	0
147	20230919	173900	1837876380	15600	15600	15600	15600	0
148	20230919	173800	1837876380	15600	15600	15600	15600	0
149	20230919	173700	1837876380	15600	15600	15600	15600	0
150	20230919	173600	1837876380	15600	15600	15600	15600	0
151	20230919	173500	1837876380	15600	15600	15600	15600	0
152	20230919	173400	1837876380	15600	15600	15600	15600	4104
153	20230919	173300	1837876380	15600	15600	15600	15600	0
154	20230919	173200	1837876380	15600	15600	15600	15600	0
155	20230919	173100	1837876380	15600	15600	15600	15600	0
156	20230919	173000	1837876380	15600	15600	15600	15600	0
157	20230919	172900	1837876380	15600	15600	15600	15600	0
158	20230919	172800	1837876380	15600	15600	15600	15600	0
159	20230919	172700	1837876380	15600	15600	15600	15600	0
160	20230919	172600	1837876380	15600	15600	15600	15600	0
161	20230919	172500	1837876380	15600	15600	15600	15600	0
162	20230919	172400	1837876380	15600	15600	15600	15600	0
163	20230919	172300	1837876380	15600	15600	15600	15600	0
164	20230919	172200	1837876380	15600	15600	15600	15600	0
165	20230919	172100	1837876380	15600	15600	15600	15600	0
166	20230919	172000	1837876380	15600	15600	15600	15600	0
167	20230919	171900	1837876380	15600	15600	15600	15600	0
168	20230919	171800	1837876380	15600	15600	15600	15600	0
169	20230919	171700	1837876380	15600	15600	15600	15600	0
170	20230919	171600	1837876380	15600	15600	15600	15600	0
171	20230919	171500	1837876380	15600	15600	15600	15600	0
172	20230919	171400	1837876380	15600	15600	15600	15600	0
173	20230919	171300	1837876380	15600	15600	15600	15600	0
174	20230919	171200	1837876380	15600	15600	15600	15600	0
175	20230919	171100	1837876380	15600	15600	15600	15600	0
176	20230919	171000	1837876380	15600	15600	15600	15600	0
177	20230919	170900	1837876380	15600	15600	15600	15600	0
178	20230919	170800	1837876380	15600	15600	15600	15600	0
179	20230919	170700	1837876380	15600	15600	15600	15600	0
180	20230919	170600	1837876380	15600	15600	15600	15600	0
181	20230919	170500	1837876380	15600	15600	15600	15600	0
182	20230919	170400	1837876380	15600	15600	15600	15600	4104
183	20230919	170300	1837876380	15600	15600	15600	15600	0
184	20230919	170200	1837876380	15600	15600	15600	15600	0
185	20230919	170100	1837876380	15600	15600	15600	15600	0
186	20230919	170000	1837876380	15600	15600	15600	15600	0
187	20230919	165900	1837876380	15600	15600	15600	15600	0
188	20230919	165800	1837876380	15600	15600	15600	15600	0
189	20230919	165700	1837876380	15600	15600	15600	15600	0
190	20230919	165600	1837876380	15600	15600	15600	15600	0
191	20230919	165500	1837876380	15600	15600	15600	15600	0
192	20230919	165400	1837876380	15600	15600	15600	15600	0
193	20230919	165300	1837876380	15600	15600	15600	15600	0
194	20230919	165200	1837876380	15600	15600	15600	15600	0
195	20230919	165100	1837876380	15600	15600	15600	15600	0
196	20230919	165000	1837876380	15600	15600	15600	15600	0
197	20230919	164900	1837876380	15600	15600	15600	15600	0
198	20230919	164800	1837876380	15600	15600	15600	15600	0
199	20230919	164700	1837876380	15600	15600	15600	15600	0
200	20230919	164600	1837876380	15600	15600	15600	15600	0
201	20230919	164500	1837876380	15600	15600	15600	15600	0
202	20230919	164400	1837876380	15600	15600	15600	15600	0
203	20230919	164300	1837876380	15600	15600	15600	15600	0
204	20230919	164200	1837876380	15600	15600	15600	15600	0
205	20230919	164100	1837876380	15600	15600	15600	15600	0
206	20230919	164000	1837876380	15600	15600	15600	15600	0
207	20230919	163900	1837876380	15600	15600	15600	15600	0
208	20230919	163800	1837876380	15600	15600	15600	15600	0
209	20230919	163700	1837876380	15600	15600	15600	15600	0
210	20230919	163600	1837876380	15600	15600	15600	15600	0
211	20230919	163500	1837876380	15600	15600	15600	15600	0
212	20230919	163400	1837876380	15600	15600	15600	15600	4104
213	20230919	163300	1837876380	15600	15600	15600	15600	0
214	20230919	163200	1837876380	15600	15600	15600	15600	0
215	20230919	163100	1837876380	15600	15600	15600	15600	0
216	20230919	163000	1837876380	15600	15600	15600	15600	0
217	20230919	162900	1837876380	15600	15600	15600	15600	0
218	20230919	162800	1837876380	15600	15600	15600	15600	0
219	20230919	162700	1837876380	15600	15600	15600	15600	0
220	20230919	162600	1837876380	15600	15600	15600	15600	0
221	20230919	162500	1837876380	15600	15600	15600	15600	0
222	20230919	162400	1837876380	15600	15600	15600	15600	0
223	20230919	162300	1837876380	15600	15600	15600	15600	0
224	20230919	162200	1837876380	15600	15600	15600	15600	0
225	20230919	162100	1837876380	15600	15600	15600	15600	0
226	20230919	162000	1837876380	15600	15600	15600	15600	0
227	20230919	161900	1837876380	15600	15600	15600	15600	0
228	20230919	161800	1837876380	15600	15600	15600	15600	0
229	20230919	161700	1837876380	15600	15600	15600	15600	0
230	20230919	161600	1837876380	15600	15600	15600	15600	0
231	20230919	161500	1837876380	15600	15600	15600	15600	0
232	20230919	161400	1837876380	15600	15600	15600	15600	0
233	20230919	161300	1837876380	15600	15600	15600	15600	0
234	20230919	161200	1837876380	15600	15600	15600	15600	0
235	20230919	161100	1837876380	15600	15600	15600	15600	0
236	20230919	161000	1837876380	15600	15600	15600	15600	0
237	20230919	160900	1837876380	15600	15600	15600	15600	0
238	20230919	160800	1837876380	15600	15600	15600	15600	0
239	20230919	160700	1837876380	15600	15600	15600	15600	0
240	20230919	160600	1837876380	15600	15600	15600	15600	0
241	20230919	160500	1837876380	15600	15600	15600	15600	0
242	20230919	160400	1837876380	15600	15600	15600	15600	4104
243	20230919	160300	1837876380	15600	15600	15600	15600	0
244	20230919	160200	1837876380	15600	15600	15600	15600	0
245	20230919	160100	1837876380	15600	15600	15600	15600	0
246	20230919	160000	1837876380	15600	15600	15600	15600	0
247	20230919	155900	1837876380	15600	15600	15600	15600	0
248	20230919	155800	1837876380	15600	15600	15600	15600	0
249	20230919	155700	1837876380	15600	15600	15600	15600	0
250	20230919	155600	1837876380	15600	15600	15600	15600	0
251	20230919	155500	1837876380	15600	15600	15600	15600	0
252	20230919	155400	1837876380	15600	15600	15600	15600	0
253	20230919	155300	1837876380	15600	15600	15600	15600	0
254	20230919	155200	1837876380	15600	15600	15600	15600	0
255	20230919	155100	1837876380	15600	15600	15600	15600	0
256	20230919	155000	1837876380	15600	15600	15600	15600	0
257	20230919	154900	1837876380	15600	15600	15600	15600	0
258	20230919	154800	1837876380	15600	15600	15600	15600	0
259	20230919	154700	1837876380	15600	15600	15600	15600	0
260	20230919	154600	1837876380	15600	15600	15600	15600	0
261	20230919	154500	1837876380	15600	15600	15600	15600	0
262	20230919	154400	1837876380	15600	15600	15600	15600	0
263	20230919	154300	1837876380	15600	15600	15600	15600	0
264	20230919	154200	1837876380	15600	15600	15600	15600	0
265	20230919	154100	1837876380	15600	15600	15600	15600	0
266	20230919	154000	1837876380	15600	15600	15600	15600	0
267	20230919	153900	1837876380	15600	15600	15600	15600	0
268	20230919	153800	1837876380	15600	15600	15600	15600	0
269	20230919	153700	1837876380	15600	15600	15600	15600	0
270	20230919	153600	1837876380	15600	15600	15600	15600	0
271	20230919	153500	1837876380	15600	15600	15600	15600	0
272	20230919	153400	1837876380	15600	15600	15600	15600	4104
273	20230919	153300	1837876380	15600	15600	15600	15600	0
274	20230919	153200	1837876380	15600	15600	15600	15600	0
275	20230919	153100	1837876380	15600	15600	15600	15600	0
276	20230919	153000	1837876380	15600	15600	15600	15600	4104
277	20230919	152900	1773853980	15690	15690	15690	15690	0
278	20230919	152800	1773853980	15690	15690	15690	15690	0
279	20230919	152700	1773853980	15690	15690	15690	15690	0
280	20230919	152600	1773853980	15690	15690	15690	15690	0
281	20230919	152500	1773853980	15690	15690	15690	15690	0
282	20230919	152400	1773853980	15690	15690	15690	15690	0
283	20230919	152300	1773853980	15690	15690	15690	15690	0
284	20230919	152200	1773853980	15690	15690	15690	15690	0
285	20230919	152100	1773853980	15690	15690	15690	15690	0
286	20230919	152000	1773853980	15690	15690	15690	15690	0
287	20230919	151900	1773853980	15690	15710	15710	15690	1120
288	20230919	151800	1756271770	15700	15690	15710	15690	860
289	20230919	151700	1742769240	15700	15710	15710	15700	1897
290	20230919	151600	1712985640	15700	15720	15720	15700	2331
291	20230919	151500	1676368720	15710	15740	15740	15710	2104
292	20230919	151400	1643284580	15750	15740	15750	15740	67
293	20230919	151300	1642229630	15750	15740	15750	15740	43
294	20230919	151200	1641552730	15740	15750	15750	15740	295
295	20230919	151100	1636908800	15750	15750	15750	15750	31
296	20230919	151000	1636420550	15740	15760	15760	15740	62
297	20230919	150900	1635444470	15770	15760	15770	15750	178
298	20230919	150800	1632639670	15790	15760	15790	15760	32
299	20230919	150700	1632135320	15750	15750	15750	15750	112
300	20230919	150600	1630371320	15750	15750	15750	15750	42
301	20230919	150500	1629709820	15790	15790	15790	15790	1
302	20230919	150400	1629694030	15730	15730	15730	15730	687
303	20230919	150300	1618887520	15730	15770	15800	15730	1710
304	20230919	150200	1591956430	15770	15790	15800	15770	804
305	20230919	150100	1579270890	15790	15800	15800	15790	113
306	20230919	150000	1577485810	15800	15800	15800	15800	4
307	20230919	145900	1577422610	15800	15800	15800	15800	87
308	20230919	145800	1576048010	15800	15770	15800	15770	28
309	20230919	145700	1575606420	15780	15780	15780	15770	86
310	20230919	145600	1574249480	15780	15810	15810	15780	62
311	20230919	145500	1573270450	15810	15800	15810	15800	300
312	20230919	145400	1568529080	15790	15770	15790	15770	23
313	20230919	145300	1568166090	15770	15780	15780	15770	51
314	20230919	145200	1567361540	15800	15800	15800	15800	0
315	20230919	145100	1567361540	15800	15790	15800	15790	7
316	20230919	145000	1567250970	15780	15780	15780	15780	3
317	20230919	144900	1567203630	15780	15790	15790	15780	90
318	20230919	144800	1565783420	15790	15780	15800	15780	4
319	20230919	144700	1565720260	15780	15780	15780	15780	1
320	20230919	144600	1565704480	15800	15780	15800	15780	43
321	20230919	144500	1565025560	15800	15770	15800	15770	8
322	20230919	144400	1564899340	15770	15760	15800	15760	87
323	20230919	144300	1563527330	15760	15760	15760	15760	67
324	20230919	144200	1562471410	15760	15760	15770	15760	44
325	20230919	144100	1561777610	15760	15770	15770	15760	145
326	20230919	144000	1559492400	15770	15770	15770	15770	9
327	20230919	143900	1559350470	15810	15770	15810	15770	15
328	20230919	143800	1559113800	15810	15770	15810	15760	295
329	20230919	143700	1554462550	15770	15800	15820	15770	63
330	20230919	143600	1553467170	15800	15800	15820	15800	22
331	20230919	143500	1553119550	15820	15820	15830	15800	137
332	20230919	143400	1550952280	15830	15820	15830	15800	115
333	20230919	143300	1549133060	15820	15770	15830	15770	71
334	20230919	143200	1548013130	15770	15770	15780	15770	183
335	20230919	143100	1545127190	15770	15770	15770	15770	83
336	20230919	143000	1543818280	15770	15780	15780	15770	126
337	20230919	142900	1541830050	15760	15770	15770	15760	989
338	20230919	142800	1526241380	15770	15800	15800	15770	730
339	20230919	142700	1514720970	15800	15800	15800	15800	5
340	20230919	142600	1514641970	15790	15790	15790	15790	0
341	20230919	142500	1514641970	15790	15790	15790	15790	44
342	20230919	142400	1513947210	15800	15800	15800	15800	380
343	20230919	142300	1507943210	15800	15800	15800	15800	0
344	20230919	142200	1507943210	15800	15810	15810	15800	121
345	20230919	142100	1506031150	15810	15810	15810	15810	0
346	20230919	142000	1506031150	15810	15810	15810	15810	11
347	20230919	141900	1505857240	15830	15840	15840	15830	286
348	20230919	141800	1501328260	15860	15840	15860	15840	13
349	20230919	141700	1501122260	15860	15840	15860	15840	241
350	20230919	141600	1497304790	15830	15830	15830	15830	0
351	20230919	141500	1497304790	15830	15830	15830	15830	1
352	20230919	141400	1497288960	15840	15840	15840	15840	1
353	20230919	141300	1497273120	15790	15790	15790	15790	34
354	20230919	141200	1496736260	15770	15770	15770	15770	100
355	20230919	141100	1495159260	15760	15760	15760	15760	0
356	20230919	141000	1495159260	15760	15810	15810	15760	3600
357	20230919	140900	1438363880	15810	15820	15830	15810	287
358	20230919	140800	1433823700	15830	15840	15840	15820	20
359	20230919	140700	1433507060	15820	15820	15830	15820	46
360	20230919	140600	1432779330	15820	15830	15840	15820	132
361	20230919	140500	1430690200	15840	15830	15840	15830	6
362	20230919	140400	1430595210	15840	15830	15840	15830	96
363	20230919	140300	1429075500	15840	15840	15840	15830	42
364	20230919	140200	1428410400	15840	15860	15860	15840	198
365	20230919	140100	1425273900	15860	15860	15860	15860	0
366	20230919	140000	1425273900	15860	15860	15860	15860	4
367	20230919	135900	1425210460	15910	15910	15910	15910	1
368	20230919	135800	1425194550	15910	15910	15910	15910	0
369	20230919	135700	1425194550	15910	15910	15910	15900	3
370	20230919	135600	1425146830	15910	15890	15910	15890	3
371	20230919	135500	1425099130	15890	15890	15890	15880	26
372	20230919	135400	1424686020	15880	15850	15880	15850	7
373	20230919	135300	1424575000	15850	15850	15850	15850	85
374	20230919	135200	1423227750	15850	15840	15850	15840	370
375	20230919	135100	1417363320	15840	15800	15850	15800	83
376	20230919	135000	1416051390	15780	15850	15850	15780	6
377	20230919	134900	1415956640	15840	15840	15850	15840	246
378	20230919	134800	1412059320	15840	15820	15840	15820	823
379	20230919	134700	1399027020	15780	15780	15790	15780	219
380	20230919	134600	1395571110	15780	15780	15780	15780	35
381	20230919	134500	1395018810	15830	15830	15830	15830	0
382	20230919	134400	1395018810	15830	15780	15830	15780	12
383	20230919	134300	1394829400	15780	15780	15780	15780	0
384	20230919	134200	1394829400	15780	15780	15780	15780	174
385	20230919	134100	1392083680	15780	15780	15780	15780	77
386	20230919	134000	1390868620	15780	15790	15790	15780	1199
387	20230919	133900	1371947650	15790	15790	15790	15790	0
388	20230919	133800	1371947650	15790	15790	15790	15790	0
389	20230919	133700	1371947650	15790	15790	15790	15790	200
390	20230919	133600	1368789650	15780	15800	15800	15780	632
391	20230919	133500	1358810550	15810	15810	15810	15810	637
392	20230919	133400	1348739580	15810	15790	15810	15790	131
393	20230919	133300	1346670090	15790	15800	15800	15790	34
394	20230919	133200	1346133170	15790	15800	15800	15790	251
395	20230919	133100	1342168860	15800	15800	15800	15800	400
396	20230919	133000	1335848860	15800	15830	15830	15800	512
397	20230919	132900	1327754080	15830	15830	15830	15830	20
398	20230919	132800	1327437480	15830	15830	15830	15830	10
399	20230919	132700	1327279180	15810	15810	15810	15810	0
400	20230919	132600	1327279180	15810	15810	15810	15810	0
401	20230919	132500	1327279180	15810	15810	15810	15810	32
402	20230919	132400	1326773260	15850	15850	15850	15850	2
403	20230919	132300	1326741560	15850	15850	15850	15850	14
404	20230919	132200	1326519660	15810	15840	15840	15810	124
405	20230919	132100	1324558920	15850	15810	15850	15810	103
406	20230919	132000	1322927690	15820	15820	15820	15820	72
407	20230919	131900	1321788650	15820	15820	15820	15820	33
408	20230919	131800	1321266590	15820	15820	15820	15820	31
409	20230919	131700	1320776170	15870	15870	15870	15870	0
410	20230919	131600	1320776170	15870	15870	15870	15870	0
411	20230919	131500	1320776170	15870	15870	15870	15870	24
412	20230919	131400	1320395290	15810	15810	15810	15810	10
413	20230919	131300	1320237190	15800	15800	15800	15800	0
414	20230919	131200	1320237190	15800	15800	15800	15800	0
415	20230919	131100	1320237190	15800	15810	15810	15800	702
416	20230919	131000	1309142330	15810	15810	15810	15800	407
417	20230919	130900	1302707760	15840	15820	15840	15820	2
418	20230919	130800	1302676100	15820	15820	15820	15820	39
419	20230919	130700	1302059120	15830	15830	15830	15830	5
420	20230919	130600	1301979970	15840	15840	15840	15840	46
421	20230919	130500	1301251330	15840	15860	15860	15800	646
422	20230919	130400	1291035250	15860	15860	15860	15860	20
423	20230919	130300	1290718050	15870	15870	15870	15870	0
424	20230919	130200	1290718050	15870	15870	15870	15870	91
425	20230919	130100	1289273880	15830	15840	15840	15830	130
426	20230919	130000	1287215890	15870	15870	15870	15870	0
427	20230919	125900	1287215890	15870	15840	15870	15840	8
428	20230919	125800	1287089140	15840	15840	15840	15830	21
429	20230919	125700	1286756550	15840	15860	15860	15840	127
430	20230919	125600	1284743570	15860	15860	15860	15860	6
431	20230919	125500	1284648410	15860	15860	15860	15860	1
432	20230919	125400	1284632550	15850	15850	15850	15850	2
433	20230919	125300	1284600850	15880	15880	15880	15880	26
434	20230919	125200	1284187970	15880	15880	15880	15880	7
435	20230919	125100	1284076810	15880	15850	15880	15850	21
436	20230919	125000	1283743900	15890	15890	15890	15890	0
437	20230919	124900	1283743900	15890	15900	15900	15850	275
438	20230919	124800	1279385060	15890	15860	15890	15860	13
439	20230919	124700	1279178820	15900	15910	15910	15900	6
440	20230919	124600	1279083410	15850	15850	15850	15850	59
441	20230919	124500	1278148260	15930	15930	15930	15930	1
442	20230919	124400	1278132330	15930	15930	15930	15930	0
443	20230919	124300	1278132330	15930	15930	15930	15930	3
444	20230919	124200	1278084540	15920	15910	15920	15910	119
445	20230919	124100	1276190070	15910	15910	15910	15910	20
446	20230919	124000	1275871870	15860	15860	15860	15860	9
447	20230919	123900	1275729130	15860	15860	15860	15860	118
448	20230919	123800	1273857650	15860	15860	15860	15860	0
449	20230919	123700	1273857650	15860	15860	15860	15860	1
450	20230919	123600	1273841790	15860	15880	15910	15810	997
451	20230919	123500	1258066570	15880	15880	15880	15880	6
452	20230919	123400	1257971290	15830	15830	15830	15830	0
453	20230919	123300	1257971290	15830	15900	15900	15830	190
454	20230919	123200	1254962460	15930	15930	15930	15930	0
455	20230919	123100	1254962460	15930	15930	15930	15930	0
456	20230919	123000	1254962460	15930	15880	15930	15830	60
457	20230919	122900	1254011380	15860	15950	15950	15860	54
458	20230919	122800	1253153600	15950	15950	15950	15950	7
459	20230919	122700	1253041950	15950	15950	15950	15950	1
460	20230919	122600	1253026000	15900	15950	15950	15900	58
461	20230919	122500	1252103590	15910	15910	15910	15910	5
462	20230919	122400	1252024040	15970	15970	15970	15970	0
463	20230919	122300	1252024040	15970	15990	15990	15970	738
464	20230919	122200	1240238100	15970	15990	15990	15970	7
465	20230919	122100	1240126190	15990	15860	15990	15860	282
466	20230919	122000	1235622740	15970	15930	15970	15930	1003
467	20230919	121900	1219604910	15950	15880	15970	15860	1445
468	20230919	121800	1196595130	15950	15960	15960	15950	7
469	20230919	121700	1196483460	15960	15970	15970	15960	6
470	20230919	121600	1196387660	15970	15980	15980	15890	106
471	20230919	121500	1194700220	15980	15980	15980	15980	5
472	20230919	121400	1194620320	15990	15990	15990	15990	1
473	20230919	121300	1194604330	15900	16000	16000	15900	51
474	20230919	121200	1193793330	15970	15970	15970	15970	105
475	20230919	121100	1192116480	15970	15970	15970	15970	35
476	20230919	121000	1191557530	15970	15970	15970	15970	0
477	20230919	120900	1191557530	15970	15970	16010	15970	5
478	20230919	120800	1191477640	15970	15970	16020	15970	494
479	20230919	120700	1183574230	15970	15940	15970	15940	12
480	20230919	120600	1183382920	15980	15970	15980	15970	100
481	20230919	120500	1181784990	15940	15960	15970	15940	52
482	20230919	120400	1180954990	15950	15950	15950	15950	110
483	20230919	120300	1179200490	15950	15950	15950	15950	2
484	20230919	120200	1179168590	15940	15860	15940	15860	713
485	20230919	120100	1167826460	15870	15870	15880	15870	84
486	20230919	120000	1166493370	15880	15850	15880	15850	68
487	20230919	115900	1165415050	15860	15850	15860	15850	135
488	20230919	115800	1163275290	15850	15840	15850	15840	2
489	20230919	115700	1163243600	15850	15850	15860	15850	327
490	20230919	115600	1158060440	15830	15830	15830	15830	68
491	20230919	115500	1156984000	15830	15820	15830	15800	50
492	20230919	115400	1156193740	15810	15800	15810	15800	40
493	20230919	115300	1155561680	15810	15810	15810	15810	1
494	20230919	115200	1155545870	15800	15800	15800	15800	11
495	20230919	115100	1155372070	15800	15800	15800	15800	28
496	20230919	115000	1154929670	15810	15830	15830	15810	14
497	20230919	114900	1154708270	15820	15850	15850	15820	2
498	20230919	114800	1154676600	15800	15850	15850	15800	39
499	20230919	114700	1154060250	15800	15800	15800	15800	0
500	20230919	114600	1154060250	15800	15860	15860	15800	49
501	20230919	114500	1153285810	15890	15880	15890	15880	3
502	20230919	114400	1153238160	15880	15870	15880	15860	215
503	20230919	114300	1149825110	15870	15820	15870	15820	401
504	20230919	114200	1143464360	15790	15710	15810	15710	429
505	20230919	114100	1136693920	15710	15750	15750	15710	918
506	20230919	114000	1122262130	15750	15770	15770	15740	121
507	20230919	113900	1120356410	15770	15770	15770	15770	33
508	20230919	113800	1119836000	15710	15710	15710	15710	167
509	20230919	113700	1117212430	15700	15700	15700	15700	0
510	20230919	113600	1117212430	15700	15800	15800	15700	348
511	20230919	113500	1111746490	15700	15770	15770	15700	1899
512	20230919	113400	1081865510	15760	15760	15760	15760	103
513	20230919	113300	1080242230	15760	15760	15760	15760	5
514	20230919	113200	1080163430	15800	15780	15800	15750	728
515	20230919	113100	1068686430	15750	15770	15780	15750	75
516	20230919	113000	1067504150	15750	15770	15770	15750	432
517	20230919	112900	1060696770	15770	15870	15870	15770	72
518	20230919	112800	1059560130	15880	15850	15880	15700	3393
519	20230919	112700	1005997610	15850	15900	15910	15850	1184
520	20230919	112600	987164210	15910	15910	15910	15910	70
521	20230919	112500	986050510	15910	15910	15910	15910	0
522	20230919	112400	986050510	15910	15830	15910	15830	93
523	20230919	112300	984574320	15830	15900	15900	15830	1555
524	20230919	112200	959906260	15900	15900	15910	15900	424
525	20230919	112100	953164650	15930	15930	15930	15930	22
526	20230919	112000	952814190	15930	15930	15930	15930	15
527	20230919	111900	952575240	15900	15920	15920	15900	954
528	20230919	111800	937402050	15930	15960	15960	15930	1102
529	20230919	111700	919822060	16000	16000	16000	16000	0
530	20230919	111600	919822060	16000	16000	16000	16000	11
531	20230919	111500	919646060	15960	15960	15960	15960	36
532	20230919	111400	919071500	15950	15960	15960	15950	405
533	20230919	111300	912609640	15960	15980	15980	15960	490
534	20230919	111200	904786360	15980	15980	16010	15980	562
535	20230919	111100	895805270	15990	15990	15990	15990	0
536	20230919	111000	895805270	15990	15990	15990	15990	23
537	20230919	110900	895437500	15990	15990	15990	15990	1
538	20230919	110800	895421510	15990	15990	15990	15990	20
539	20230919	110700	895101710	15990	16020	16030	15990	1322
540	20230919	110600	873943530	16030	16050	16050	16030	120
541	20230919	110500	872019730	16050	16020	16050	16020	31
542	20230919	110400	871523080	16010	16010	16070	16010	62
543	20230919	110300	870530400	16010	16010	16010	16010	105
544	20230919	110200	868849350	16010	16030	16030	16010	82
545	20230919	110100	867535510	16090	16030	16090	16030	12
546	20230919	110000	867343090	16030	16040	16040	16030	124
547	20230919	105900	865355330	16040	16050	16060	16040	1331
548	20230919	105800	843992010	16050	16050	16050	16050	12
549	20230919	105700	843799410	16060	16060	16060	16060	0
550	20230919	105600	843799410	16060	16100	16100	16060	724
551	20230919	105500	832144050	16110	16110	16110	16110	10
552	20230919	105400	831982950	16110	16110	16110	16110	101
553	20230919	105300	830355840	16110	16160	16160	16110	131
554	20230919	105200	828245280	16100	16110	16110	16100	150
555	20230919	105100	825828840	16110	16110	16110	16110	4
556	20230919	105000	825764400	16160	16110	16160	16110	3
557	20230919	104900	825716020	16160	16140	16160	16140	176
558	20230919	104800	822872210	16160	16130	16160	16100	230
559	20230919	104700	819169100	16140	16160	16170	16140	41
560	20230919	104600	818507040	16170	16170	16170	16160	193
561	20230919	104500	815386270	16170	16140	16170	16140	1002
562	20230919	104400	799195820	16130	16120	16130	16120	2
563	20230919	104300	799163570	16120	16120	16120	16120	1
564	20230919	104200	799147450	16050	16120	16120	16050	74
565	20230919	104100	797958880	16120	16120	16120	16120	11
566	20230919	104000	797781560	16120	16120	16160	16050	1232
567	20230919	103900	777884200	16120	16090	16120	16050	44
568	20230919	103800	777175940	16050	16050	16070	16050	52
569	20230919	103700	776341310	16050	16040	16050	15990	64
570	20230919	103600	775317840	15990	15990	15990	15990	0
571	20230919	103500	775317840	15990	15990	15990	15990	19
572	20230919	103400	775014030	15990	16000	16010	15990	329
573	20230919	103300	769749870	15990	15990	15990	15990	117
574	20230919	103200	767879040	15990	15990	15990	15990	24
575	20230919	103100	767495280	15980	15980	15980	15980	1008
576	20230919	103000	751387440	15990	15910	15990	15900	100
577	20230919	102900	749796720	15910	15990	15990	15910	782
578	20230919	102800	737349640	15920	15920	15990	15910	1330
579	20230919	102700	716110210	15950	15910	15950	15910	394
580	20230919	102600	709836370	15910	16000	16000	15910	294
581	20230919	102500	705158370	15910	16000	16000	15910	27
582	20230919	102400	704726550	16000	16000	16000	16000	29
583	20230919	102300	704262550	16120	15920	16120	15920	250
584	20230919	102200	700243230	15920	15950	15990	15890	1341
585	20230919	102100	678907960	15950	15980	15990	15950	163
586	20230919	102000	676306410	15950	16000	16000	15950	41
587	20230919	101900	675651570	16090	15990	16090	15900	1583
588	20230919	101800	650430510	15990	15960	15990	15940	251
589	20230919	101700	646427140	15970	16030	16030	15970	3218
590	20230919	101600	594919400	16020	16020	16140	16020	20
591	20230919	101500	594598760	16010	16120	16120	16010	2584
592	20230919	101400	553156040	16110	16160	16160	16110	486
593	20230919	101300	545325820	16160	16120	16160	16120	5
594	20230919	101200	545245180	16110	16130	16140	16110	134
595	20230919	101100	543085810	16130	16130	16130	16130	5
596	20230919	101000	543005160	16130	16130	16130	16120	56
597	20230919	100900	542102380	16130	16130	16130	16130	83
598	20230919	100800	540763590	16190	16140	16190	16130	23
599	20230919	100700	540392340	16130	16130	16130	16130	29
600	20230919	100600	539924570	16130	16150	16150	16130	337
601	20230919	100500	534487240	16160	16220	16220	16160	110
602	20230919	100400	532709340	16250	16250	16250	16250	10
603	20230919	100300	532546840	16250	16250	16250	16250	66
604	20230919	100200	531474340	16250	16010	16250	16010	2196
605	20230919	100100	495971110	16000	16090	16090	16000	7892
606	20230919	100000	369593020	16090	16180	16180	16090	701
607	20230919	095900	358291060	16190	16190	16190	16190	3
608	20230919	095800	358242490	16090	16120	16120	16090	385
609	20230919	095700	352043910	16190	16120	16190	16120	4
610	20230919	095600	351979360	16110	16110	16140	16070	1570
611	20230919	095500	326694290	16110	16140	16150	16110	1248
612	20230919	095400	306558080	16140	16210	16250	16140	1282
613	20230919	095300	285813250	16250	16280	16280	16200	1006
614	20230919	095200	269479240	16290	16320	16320	16290	1288
615	20230919	095100	248474710	16410	16410	16410	16410	1
616	20230919	095000	248458300	16300	16310	16310	16300	114
617	20230919	094900	246599730	16410	16410	16410	16410	122
618	20230919	094800	244597710	16410	16410	16410	16410	1
619	20230919	094700	244581300	16320	16320	16320	16300	1445
620	20230919	094600	221022370	16320	16360	16380	16320	578
621	20230919	094500	211582360	16360	16380	16390	16360	444
622	20230919	094400	204309350	16380	16420	16420	16380	102
623	20230919	094300	202638510	16420	16420	16420	16420	1
624	20230919	094200	202622090	16380	16390	16420	16380	701
625	20230919	094100	191136170	16390	16400	16400	16390	349
626	20230919	094000	185414260	16400	16420	16420	16400	259
627	20230919	093900	181164080	16420	16420	16420	16420	46
628	20230919	093800	180408760	16420	16440	16440	16420	361
629	20230919	093700	174477710	16440	16530	16530	16440	14
630	20230919	093600	174247370	16530	16530	16530	16530	1
631	20230919	093500	174230840	16430	16530	16530	16420	126
632	20230919	093400	172161650	16530	16440	16530	16430	225
633	20230919	093300	168461150	16440	16490	16490	16440	2286
634	20230919	093200	130826230	16530	16530	16530	16530	0
635	20230919	093100	130826230	16530	16490	16530	16490	109
636	20230919	093000	129028780	16530	16530	16530	16530	16
637	20230919	092900	128764300	16530	16530	16530	16530	0
638	20230919	092800	128764300	16530	16530	16530	16530	1
639	20230919	092700	128747770	16470	16520	16530	16470	375
640	20230919	092600	122566340	16530	16550	16550	16530	32
641	20230919	092500	122037350	16590	16580	16590	16580	55
642	20230919	092400	121125200	16590	16510	16590	16500	393
643	20230919	092300	114634000	16500	16490	16500	16490	411
644	20230919	092200	107856200	16470	16470	16470	16470	35
645	20230919	092100	107279750	16470	16500	16500	16470	381
646	20230919	092000	101002410	16500	16500	16500	16500	16
647	20230919	091900	100738410	16520	16500	16520	16500	57
648	20230919	091800	99797310	16500	16520	16520	16490	485
649	20230919	091700	91793700	16520	16540	16540	16520	412
650	20230919	091600	84982830	16540	16560	16590	16530	43
651	20230919	091500	84271260	16600	16550	16600	16550	181
652	20230919	091400	81275650	16560	16570	16580	16560	186
653	20230919	091300	78193090	16570	16560	16570	16550	17
654	20230919	091200	77911580	16550	16550	16550	16550	7
655	20230919	091100	77795730	16550	16550	16550	16550	4
656	20230919	091000	77729530	16560	16560	16560	16560	15
657	20230919	090900	77481130	16560	16560	16560	16560	6
658	20230919	090800	77381770	16560	16500	16580	16500	676
659	20230919	090700	66223080	16490	16490	16490	16490	49
660	20230919	090600	65415070	16480	16480	16510	16480	107
661	20230919	090500	63651680	16510	16510	16510	16480	700
662	20230919	090400	52111360	16510	16480	16510	16480	28
663	20230919	090300	51649620	16510	16510	16510	16480	363
664	20230919	090200	45661840	16490	16490	16490	16490	0
665	20230919	090100	45661840	16490	16460	16620	16460	185
666	20230919	090000	42602710	16460	16450	16500	16450	2132