KissMeData/199730/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200600	446175790	15820	15820	15820	15820	355
3	20230914	200500	446175790	15820	15820	15820	15820	0
4	20230914	200400	446175790	15820	15820	15820	15820	0
5	20230914	200300	446175790	15820	15820	15820	15820	0
6	20230914	200200	446175790	15820	15820	15820	15820	0
7	20230914	200100	446175790	15820	15820	15820	15820	0
8	20230914	200000	446175790	15820	15820	15820	15820	0
9	20230914	195900	446175790	15820	15820	15820	15820	0
10	20230914	195800	446175790	15820	15820	15820	15820	0
11	20230914	195700	446175790	15820	15820	15820	15820	0
12	20230914	195600	446175790	15820	15820	15820	15820	0
13	20230914	195500	446175790	15820	15820	15820	15820	0
14	20230914	195400	446175790	15820	15820	15820	15820	0
15	20230914	195300	446175790	15820	15820	15820	15820	0
16	20230914	195200	446175790	15820	15820	15820	15820	0
17	20230914	195100	446175790	15820	15820	15820	15820	0
18	20230914	195000	446175790	15820	15820	15820	15820	0
19	20230914	194900	446175790	15820	15820	15820	15820	0
20	20230914	194800	446175790	15820	15820	15820	15820	0
21	20230914	194700	446175790	15820	15820	15820	15820	0
22	20230914	194600	446175790	15820	15820	15820	15820	0
23	20230914	194500	446175790	15820	15820	15820	15820	0
24	20230914	194400	446175790	15820	15820	15820	15820	0
25	20230914	194300	446175790	15820	15820	15820	15820	0
26	20230914	194200	446175790	15820	15820	15820	15820	0
27	20230914	194100	446175790	15820	15820	15820	15820	0
28	20230914	194000	446175790	15820	15820	15820	15820	0
29	20230914	193900	446175790	15820	15820	15820	15820	0
30	20230914	193800	446175790	15820	15820	15820	15820	0
31	20230914	193700	446175790	15820	15820	15820	15820	0
32	20230914	193600	446175790	15820	15820	15820	15820	355
33	20230914	193500	446175790	15820	15820	15820	15820	0
34	20230914	193400	446175790	15820	15820	15820	15820	0
35	20230914	193300	446175790	15820	15820	15820	15820	0
36	20230914	193200	446175790	15820	15820	15820	15820	0
37	20230914	193100	446175790	15820	15820	15820	15820	0
38	20230914	193000	446175790	15820	15820	15820	15820	0
39	20230914	192900	446175790	15820	15820	15820	15820	0
40	20230914	192800	446175790	15820	15820	15820	15820	0
41	20230914	192700	446175790	15820	15820	15820	15820	0
42	20230914	192600	446175790	15820	15820	15820	15820	0
43	20230914	192500	446175790	15820	15820	15820	15820	0
44	20230914	192400	446175790	15820	15820	15820	15820	0
45	20230914	192300	446175790	15820	15820	15820	15820	0
46	20230914	192200	446175790	15820	15820	15820	15820	0
47	20230914	192100	446175790	15820	15820	15820	15820	0
48	20230914	192000	446175790	15820	15820	15820	15820	0
49	20230914	191900	446175790	15820	15820	15820	15820	0
50	20230914	191800	446175790	15820	15820	15820	15820	0
51	20230914	191700	446175790	15820	15820	15820	15820	0
52	20230914	191600	446175790	15820	15820	15820	15820	0
53	20230914	191500	446175790	15820	15820	15820	15820	0
54	20230914	191400	446175790	15820	15820	15820	15820	0
55	20230914	191300	446175790	15820	15820	15820	15820	0
56	20230914	191200	446175790	15820	15820	15820	15820	0
57	20230914	191100	446175790	15820	15820	15820	15820	0
58	20230914	191000	446175790	15820	15820	15820	15820	0
59	20230914	190900	446175790	15820	15820	15820	15820	0
60	20230914	190800	446175790	15820	15820	15820	15820	0
61	20230914	190700	446175790	15820	15820	15820	15820	0
62	20230914	190600	446175790	15820	15820	15820	15820	355
63	20230914	190500	446175790	15820	15820	15820	15820	0
64	20230914	190400	446175790	15820	15820	15820	15820	0
65	20230914	190300	446175790	15820	15820	15820	15820	0
66	20230914	190200	446175790	15820	15820	15820	15820	0
67	20230914	190100	446175790	15820	15820	15820	15820	0
68	20230914	190000	446175790	15820	15820	15820	15820	0
69	20230914	185900	446175790	15820	15820	15820	15820	0
70	20230914	185800	446175790	15820	15820	15820	15820	0
71	20230914	185700	446175790	15820	15820	15820	15820	0
72	20230914	185600	446175790	15820	15820	15820	15820	0
73	20230914	185500	446175790	15820	15820	15820	15820	0
74	20230914	185400	446175790	15820	15820	15820	15820	0
75	20230914	185300	446175790	15820	15820	15820	15820	0
76	20230914	185200	446175790	15820	15820	15820	15820	0
77	20230914	185100	446175790	15820	15820	15820	15820	0
78	20230914	185000	446175790	15820	15820	15820	15820	0
79	20230914	184900	446175790	15820	15820	15820	15820	0
80	20230914	184800	446175790	15820	15820	15820	15820	0
81	20230914	184700	446175790	15820	15820	15820	15820	0
82	20230914	184600	446175790	15820	15820	15820	15820	0
83	20230914	184500	446175790	15820	15820	15820	15820	0
84	20230914	184400	446175790	15820	15820	15820	15820	0
85	20230914	184300	446175790	15820	15820	15820	15820	0
86	20230914	184200	446175790	15820	15820	15820	15820	0
87	20230914	184100	446175790	15820	15820	15820	15820	0
88	20230914	184000	446175790	15820	15820	15820	15820	0
89	20230914	183900	446175790	15820	15820	15820	15820	0
90	20230914	183800	446175790	15820	15820	15820	15820	0
91	20230914	183700	446175790	15820	15820	15820	15820	0
92	20230914	183600	446175790	15820	15820	15820	15820	355
93	20230914	183500	446175790	15820	15820	15820	15820	0
94	20230914	183400	446175790	15820	15820	15820	15820	0
95	20230914	183300	446175790	15820	15820	15820	15820	0
96	20230914	183200	446175790	15820	15820	15820	15820	0
97	20230914	183100	446175790	15820	15820	15820	15820	0
98	20230914	183000	446175790	15820	15820	15820	15820	0
99	20230914	182900	446175790	15820	15820	15820	15820	0
100	20230914	182800	446175790	15820	15820	15820	15820	0
101	20230914	182700	446175790	15820	15820	15820	15820	0
102	20230914	182600	446175790	15820	15820	15820	15820	0
103	20230914	182500	446175790	15820	15820	15820	15820	0
104	20230914	182400	446175790	15820	15820	15820	15820	0
105	20230914	182300	446175790	15820	15820	15820	15820	0
106	20230914	182200	446175790	15820	15820	15820	15820	0
107	20230914	182100	446175790	15820	15820	15820	15820	0
108	20230914	182000	446175790	15820	15820	15820	15820	0
109	20230914	181900	446175790	15820	15820	15820	15820	0
110	20230914	181800	446175790	15820	15820	15820	15820	0
111	20230914	181700	446175790	15820	15820	15820	15820	0
112	20230914	181600	446175790	15820	15820	15820	15820	0
113	20230914	181500	446175790	15820	15820	15820	15820	0
114	20230914	181400	446175790	15820	15820	15820	15820	0
115	20230914	181300	446175790	15820	15820	15820	15820	0
116	20230914	181200	446175790	15820	15820	15820	15820	0
117	20230914	181100	446175790	15820	15820	15820	15820	0
118	20230914	181000	446175790	15820	15820	15820	15820	0
119	20230914	180900	446175790	15820	15820	15820	15820	0
120	20230914	180800	446175790	15820	15820	15820	15820	0
121	20230914	180700	446175790	15820	15820	15820	15820	0
122	20230914	180600	446175790	15820	15820	15820	15820	355
123	20230914	180500	446175790	15820	15820	15820	15820	0
124	20230914	180400	446175790	15820	15820	15820	15820	0
125	20230914	180300	446175790	15820	15820	15820	15820	0
126	20230914	180200	446175790	15820	15820	15820	15820	0
127	20230914	180100	446175790	15820	15820	15820	15820	0
128	20230914	180000	446175790	15820	15820	15820	15820	0
129	20230914	175900	446175790	15820	15820	15820	15820	0
130	20230914	175800	446175790	15820	15820	15820	15820	0
131	20230914	175700	446175790	15820	15820	15820	15820	0
132	20230914	175600	446175790	15820	15820	15820	15820	0
133	20230914	175500	446175790	15820	15820	15820	15820	0
134	20230914	175400	446175790	15820	15820	15820	15820	0
135	20230914	175300	446175790	15820	15820	15820	15820	0
136	20230914	175200	446175790	15820	15820	15820	15820	0
137	20230914	175100	446175790	15820	15820	15820	15820	0
138	20230914	175000	446175790	15820	15820	15820	15820	0
139	20230914	174900	446175790	15820	15820	15820	15820	0
140	20230914	174800	446175790	15820	15820	15820	15820	0
141	20230914	174700	446175790	15820	15820	15820	15820	0
142	20230914	174600	446175790	15820	15820	15820	15820	0
143	20230914	174500	446175790	15820	15820	15820	15820	0
144	20230914	174400	446175790	15820	15820	15820	15820	0
145	20230914	174300	446175790	15820	15820	15820	15820	0
146	20230914	174200	446175790	15820	15820	15820	15820	0
147	20230914	174100	446175790	15820	15820	15820	15820	0
148	20230914	174000	446175790	15820	15820	15820	15820	0
149	20230914	173900	446175790	15820	15820	15820	15820	0
150	20230914	173800	446175790	15820	15820	15820	15820	0
151	20230914	173700	446175790	15820	15820	15820	15820	0
152	20230914	173600	446175790	15820	15820	15820	15820	355
153	20230914	173500	446175790	15820	15820	15820	15820	0
154	20230914	173400	446175790	15820	15820	15820	15820	0
155	20230914	173300	446175790	15820	15820	15820	15820	0
156	20230914	173200	446175790	15820	15820	15820	15820	0
157	20230914	173100	446175790	15820	15820	15820	15820	0
158	20230914	173000	446175790	15820	15820	15820	15820	0
159	20230914	172900	446175790	15820	15820	15820	15820	0
160	20230914	172800	446175790	15820	15820	15820	15820	0
161	20230914	172700	446175790	15820	15820	15820	15820	0
162	20230914	172600	446175790	15820	15820	15820	15820	0
163	20230914	172500	446175790	15820	15820	15820	15820	0
164	20230914	172400	446175790	15820	15820	15820	15820	0
165	20230914	172300	446175790	15820	15820	15820	15820	0
166	20230914	172200	446175790	15820	15820	15820	15820	0
167	20230914	172100	446175790	15820	15820	15820	15820	0
168	20230914	172000	446175790	15820	15820	15820	15820	0
169	20230914	171900	446175790	15820	15820	15820	15820	0
170	20230914	171800	446175790	15820	15820	15820	15820	0
171	20230914	171700	446175790	15820	15820	15820	15820	0
172	20230914	171600	446175790	15820	15820	15820	15820	0
173	20230914	171500	446175790	15820	15820	15820	15820	0
174	20230914	171400	446175790	15820	15820	15820	15820	0
175	20230914	171300	446175790	15820	15820	15820	15820	0
176	20230914	171200	446175790	15820	15820	15820	15820	0
177	20230914	171100	446175790	15820	15820	15820	15820	0
178	20230914	171000	446175790	15820	15820	15820	15820	0
179	20230914	170900	446175790	15820	15820	15820	15820	0
180	20230914	170800	446175790	15820	15820	15820	15820	0
181	20230914	170700	446175790	15820	15820	15820	15820	0
182	20230914	170600	446175790	15820	15820	15820	15820	355
183	20230914	170500	446175790	15820	15820	15820	15820	0
184	20230914	170400	446175790	15820	15820	15820	15820	0
185	20230914	170300	446175790	15820	15820	15820	15820	0
186	20230914	170200	446175790	15820	15820	15820	15820	0
187	20230914	170100	446175790	15820	15820	15820	15820	0
188	20230914	170000	446175790	15820	15820	15820	15820	0
189	20230914	165900	446175790	15820	15820	15820	15820	0
190	20230914	165800	446175790	15820	15820	15820	15820	0
191	20230914	165700	446175790	15820	15820	15820	15820	0
192	20230914	165600	446175790	15820	15820	15820	15820	0
193	20230914	165500	446175790	15820	15820	15820	15820	0
194	20230914	165400	446175790	15820	15820	15820	15820	0
195	20230914	165300	446175790	15820	15820	15820	15820	0
196	20230914	165200	446175790	15820	15820	15820	15820	0
197	20230914	165100	446175790	15820	15820	15820	15820	0
198	20230914	165000	446175790	15820	15820	15820	15820	0
199	20230914	164900	446175790	15820	15820	15820	15820	0
200	20230914	164800	446175790	15820	15820	15820	15820	0
201	20230914	164700	446175790	15820	15820	15820	15820	0
202	20230914	164600	446175790	15820	15820	15820	15820	0
203	20230914	164500	446175790	15820	15820	15820	15820	0
204	20230914	164400	446175790	15820	15820	15820	15820	0
205	20230914	164300	446175790	15820	15820	15820	15820	0
206	20230914	164200	446175790	15820	15820	15820	15820	0
207	20230914	164100	446175790	15820	15820	15820	15820	0
208	20230914	164000	446175790	15820	15820	15820	15820	0
209	20230914	163900	446175790	15820	15820	15820	15820	0
210	20230914	163800	446175790	15820	15820	15820	15820	0
211	20230914	163700	446175790	15820	15820	15820	15820	0
212	20230914	163600	446175790	15820	15820	15820	15820	355
213	20230914	163500	446175790	15820	15820	15820	15820	0
214	20230914	163400	446175790	15820	15820	15820	15820	0
215	20230914	163300	446175790	15820	15820	15820	15820	0
216	20230914	163200	446175790	15820	15820	15820	15820	0
217	20230914	163100	446175790	15820	15820	15820	15820	0
218	20230914	163000	446175790	15820	15820	15820	15820	0
219	20230914	162900	446175790	15820	15820	15820	15820	0
220	20230914	162800	446175790	15820	15820	15820	15820	0
221	20230914	162700	446175790	15820	15820	15820	15820	0
222	20230914	162600	446175790	15820	15820	15820	15820	0
223	20230914	162500	446175790	15820	15820	15820	15820	0
224	20230914	162400	446175790	15820	15820	15820	15820	0
225	20230914	162300	446175790	15820	15820	15820	15820	0
226	20230914	162200	446175790	15820	15820	15820	15820	0
227	20230914	162100	446175790	15820	15820	15820	15820	0
228	20230914	162000	446175790	15820	15820	15820	15820	0
229	20230914	161900	446175790	15820	15820	15820	15820	0
230	20230914	161800	446175790	15820	15820	15820	15820	0
231	20230914	161700	446175790	15820	15820	15820	15820	0
232	20230914	161600	446175790	15820	15820	15820	15820	0
233	20230914	161500	446175790	15820	15820	15820	15820	0
234	20230914	161400	446175790	15820	15820	15820	15820	0
235	20230914	161300	446175790	15820	15820	15820	15820	0
236	20230914	161200	446175790	15820	15820	15820	15820	0
237	20230914	161100	446175790	15820	15820	15820	15820	0
238	20230914	161000	446175790	15820	15820	15820	15820	0
239	20230914	160900	446175790	15820	15820	15820	15820	0
240	20230914	160800	446175790	15820	15820	15820	15820	0
241	20230914	160700	446175790	15820	15820	15820	15820	0
242	20230914	160600	446175790	15820	15820	15820	15820	355
243	20230914	160500	446175790	15820	15820	15820	15820	0
244	20230914	160400	446175790	15820	15820	15820	15820	0
245	20230914	160300	446175790	15820	15820	15820	15820	0
246	20230914	160200	446175790	15820	15820	15820	15820	0
247	20230914	160100	446175790	15820	15820	15820	15820	0
248	20230914	160000	446175790	15820	15820	15820	15820	0
249	20230914	155900	446175790	15820	15820	15820	15820	0
250	20230914	155800	446175790	15820	15820	15820	15820	0
251	20230914	155700	446175790	15820	15820	15820	15820	0
252	20230914	155600	446175790	15820	15820	15820	15820	0
253	20230914	155500	446175790	15820	15820	15820	15820	0
254	20230914	155400	446175790	15820	15820	15820	15820	0
255	20230914	155300	446175790	15820	15820	15820	15820	0
256	20230914	155200	446175790	15820	15820	15820	15820	0
257	20230914	155100	446175790	15820	15820	15820	15820	0
258	20230914	155000	446175790	15820	15820	15820	15820	0
259	20230914	154900	446175790	15820	15820	15820	15820	0
260	20230914	154800	446175790	15820	15820	15820	15820	0
261	20230914	154700	446175790	15820	15820	15820	15820	0
262	20230914	154600	446175790	15820	15820	15820	15820	0
263	20230914	154500	446175790	15820	15820	15820	15820	0
264	20230914	154400	446175790	15820	15820	15820	15820	0
265	20230914	154300	446175790	15820	15820	15820	15820	0
266	20230914	154200	446175790	15820	15820	15820	15820	0
267	20230914	154100	446175790	15820	15820	15820	15820	0
268	20230914	154000	446175790	15820	15820	15820	15820	0
269	20230914	153900	446175790	15820	15820	15820	15820	0
270	20230914	153800	446175790	15820	15820	15820	15820	0
271	20230914	153700	446175790	15820	15820	15820	15820	0
272	20230914	153600	446175790	15820	15820	15820	15820	355
273	20230914	153500	446175790	15820	15820	15820	15820	0
274	20230914	153400	446175790	15820	15820	15820	15820	0
275	20230914	153300	446175790	15820	15820	15820	15820	0
276	20230914	153200	446175790	15820	15820	15820	15820	0
277	20230914	153100	446175790	15820	15820	15820	15820	0
278	20230914	153000	446175790	15820	15820	15820	15820	355
279	20230914	152900	440559690	15820	15820	15820	15820	0
280	20230914	152800	440559690	15820	15820	15820	15820	0
281	20230914	152700	440559690	15820	15820	15820	15820	0
282	20230914	152600	440559690	15820	15820	15820	15820	0
283	20230914	152500	440559690	15820	15820	15820	15820	0
284	20230914	152400	440559690	15820	15820	15820	15820	0
285	20230914	152300	440559690	15820	15820	15820	15820	0
286	20230914	152200	440559690	15820	15820	15820	15820	0
287	20230914	152100	440559690	15820	15820	15820	15820	0
288	20230914	152000	440559690	15820	15820	15820	15820	0
289	20230914	151900	440559690	15820	15820	15820	15820	126
290	20230914	151800	438566370	15820	15780	15830	15760	294
291	20230914	151700	433918550	15760	15760	15760	15760	0
292	20230914	151600	433918550	15760	15760	15760	15760	0
293	20230914	151500	433918550	15760	15760	15760	15760	100
294	20230914	151400	432342550	15780	15780	15780	15780	33
295	20230914	151300	431821810	15750	15750	15750	15750	0
296	20230914	151200	431821810	15750	15750	15750	15750	4
297	20230914	151100	431758810	15750	15750	15750	15750	22
298	20230914	151000	431412310	15750	15760	15760	15750	191
299	20230914	150900	428402960	15750	15750	15750	15750	0
300	20230914	150800	428402960	15750	15750	15750	15750	190
301	20230914	150700	425410460	15780	15780	15780	15780	10
302	20230914	150600	425252660	15790	15790	15790	15790	0
303	20230914	150500	425252660	15790	15790	15790	15790	0
304	20230914	150400	425252660	15790	15790	15790	15790	0
305	20230914	150300	425252660	15790	15790	15790	15790	2
306	20230914	150200	425221080	15730	15730	15730	15730	0
307	20230914	150100	425221080	15730	15730	15730	15730	0
308	20230914	150000	425221080	15730	15730	15730	15730	0
309	20230914	145900	425221080	15730	15780	15780	15730	100
310	20230914	145800	423645310	15780	15780	15780	15780	73
311	20230914	145700	422493370	15750	15750	15750	15750	0
312	20230914	145600	422493370	15750	15750	15750	15750	0
313	20230914	145500	422493370	15750	15750	15750	15750	0
314	20230914	145400	422493370	15750	15780	15780	15750	114
315	20230914	145300	420697840	15790	15800	15800	15790	311
316	20230914	145200	415786730	15800	15810	15830	15800	571
317	20230914	145100	406763900	15820	15810	15830	15810	9
318	20230914	145000	406621580	15800	15800	15800	15800	6
319	20230914	144900	406526780	15820	15820	15830	15820	128
320	20230914	144800	404501120	15800	15820	15820	15800	39
321	20230914	144700	403884220	15810	15800	15810	15800	14
322	20230914	144600	403662950	15800	15810	15810	15800	68
323	20230914	144500	402587960	15810	15810	15810	15810	137
324	20230914	144400	400421990	15810	15810	15810	15810	2
325	20230914	144300	400390370	15810	15810	15810	15810	0
326	20230914	144200	400390370	15810	15810	15810	15810	1
327	20230914	144100	400374560	15740	15740	15740	15740	9
328	20230914	144000	400232900	15820	15820	15820	15820	1
329	20230914	143900	400217080	15740	15740	15740	15740	1
330	20230914	143800	400201340	15800	15800	15800	15800	0
331	20230914	143700	400201340	15800	15800	15800	15800	10
332	20230914	143600	400043340	15800	15830	15830	15800	423
333	20230914	143500	393356760	15790	15830	15830	15790	2
334	20230914	143400	393325140	15840	15840	15840	15840	1
335	20230914	143300	393309300	15820	15820	15820	15820	0
336	20230914	143200	393309300	15820	15820	15820	15820	13
337	20230914	143100	393103640	15850	15780	15850	15780	642
338	20230914	143000	382951810	15790	15780	15810	15780	173
339	20230914	142900	380219390	15770	15780	15780	15770	129
340	20230914	142800	378184160	15780	15780	15780	15780	31
341	20230914	142700	377694980	15780	15780	15780	15780	49
342	20230914	142600	376921760	15770	15770	15770	15770	0
343	20230914	142500	376921760	15770	15770	15770	15770	0
344	20230914	142400	376921760	15770	15770	15770	15770	630
345	20230914	142300	366986660	15770	15770	15770	15770	190
346	20230914	142200	363990360	15740	15740	15740	15740	0
347	20230914	142100	363990360	15740	15740	15740	15740	0
348	20230914	142000	363990360	15740	15740	15740	15740	0
349	20230914	141900	363990360	15740	15740	15740	15740	0
350	20230914	141800	363990360	15740	15740	15740	15740	0
351	20230914	141700	363990360	15740	15740	15740	15740	1
352	20230914	141600	363974620	15730	15730	15730	15730	0
353	20230914	141500	363974620	15730	15730	15730	15730	0
354	20230914	141400	363974620	15730	15730	15730	15730	0
355	20230914	141300	363974620	15730	15730	15730	15730	0
356	20230914	141200	363974620	15730	15730	15730	15730	3
357	20230914	141100	363927430	15770	15770	15770	15770	0
358	20230914	141000	363927430	15770	15770	15770	15770	0
359	20230914	140900	363927430	15770	15770	15770	15770	0
360	20230914	140800	363927430	15770	15770	15770	15770	1
361	20230914	140700	363911660	15710	15710	15710	15710	0
362	20230914	140600	363911660	15710	15710	15710	15710	0
363	20230914	140500	363911660	15710	15750	15750	15710	169
364	20230914	140400	361251630	15770	15770	15770	15770	269
365	20230914	140300	357009500	15770	15770	15770	15770	0
366	20230914	140200	357009500	15770	15770	15770	15770	0
367	20230914	140100	357009500	15770	15770	15770	15770	0
368	20230914	140000	357009500	15770	15770	15770	15770	0
369	20230914	135900	357009500	15770	15770	15770	15770	5
370	20230914	135800	356930650	15750	15750	15750	15750	0
371	20230914	135700	356930650	15750	15750	15750	15750	0
372	20230914	135600	356930650	15750	15750	15750	15750	100
373	20230914	135500	355355650	15750	15750	15750	15750	3
374	20230914	135400	355308400	15720	15720	15720	15720	0
375	20230914	135300	355308400	15720	15720	15720	15720	0
376	20230914	135200	355308400	15720	15720	15720	15720	0
377	20230914	135100	355308400	15720	15720	15720	15720	0
378	20230914	135000	355308400	15720	15720	15720	15720	6
379	20230914	134900	355214080	15710	15710	15710	15710	0
380	20230914	134800	355214080	15710	15710	15710	15710	45
381	20230914	134700	354507130	15710	15710	15710	15710	50
382	20230914	134600	353721630	15700	15700	15700	15700	0
383	20230914	134500	353721630	15700	15700	15700	15700	0
384	20230914	134400	353721630	15700	15700	15700	15700	47
385	20230914	134300	352983730	15700	15700	15700	15700	0
386	20230914	134200	352983730	15700	15700	15700	15700	0
387	20230914	134100	352983730	15700	15700	15700	15700	60
388	20230914	134000	352041730	15700	15700	15700	15700	0
389	20230914	133900	352041730	15700	15700	15700	15700	110
390	20230914	133800	350314730	15700	15700	15700	15700	0
391	20230914	133700	350314730	15700	15700	15700	15700	0
392	20230914	133600	350314730	15700	15700	15700	15700	13
393	20230914	133500	350110630	15720	15720	15720	15720	0
394	20230914	133400	350110630	15720	15720	15720	15720	0
395	20230914	133300	350110630	15720	15720	15720	15720	0
396	20230914	133200	350110630	15720	15720	15720	15720	1
397	20230914	133100	350094910	15680	15680	15680	15680	0
398	20230914	133000	350094910	15680	15680	15680	15680	2
399	20230914	132900	350063550	15720	15720	15720	15720	51
400	20230914	132800	349261830	15680	15680	15680	15680	0
401	20230914	132700	349261830	15680	15680	15680	15680	0
402	20230914	132600	349261830	15680	15680	15680	15680	0
403	20230914	132500	349261830	15680	15680	15680	15680	0
404	20230914	132400	349261830	15680	15680	15680	15680	44
405	20230914	132300	348571910	15740	15740	15740	15740	0
406	20230914	132200	348571910	15740	15740	15740	15740	0
407	20230914	132100	348571910	15740	15740	15740	15740	29
408	20230914	132000	348115450	15690	15680	15690	15680	83
409	20230914	131900	346813610	15750	15750	15750	15750	0
410	20230914	131800	346813610	15750	15750	15750	15750	0
411	20230914	131700	346813610	15750	15750	15750	15750	0
412	20230914	131600	346813610	15750	15750	15750	15750	0
413	20230914	131500	346813610	15750	15750	15750	15750	0
414	20230914	131400	346813610	15750	15750	15750	15750	0
415	20230914	131300	346813610	15750	15750	15750	15750	0
416	20230914	131200	346813610	15750	15750	15750	15750	20
417	20230914	131100	346498610	15750	15750	15750	15750	0
418	20230914	131000	346498610	15750	15750	15750	15750	0
419	20230914	130900	346498610	15750	15750	15750	15750	0
420	20230914	130800	346498610	15750	15750	15750	15750	0
421	20230914	130700	346498610	15750	15750	15750	15750	0
422	20230914	130600	346498610	15750	15750	15750	15750	0
423	20230914	130500	346498610	15750	15750	15750	15750	0
424	20230914	130400	346498610	15750	15750	15750	15750	0
425	20230914	130300	346498610	15750	15750	15750	15750	0
426	20230914	130200	346498610	15750	15750	15750	15750	0
427	20230914	130100	346498610	15750	15750	15750	15750	0
428	20230914	130000	346498610	15750	15750	15750	15750	0
429	20230914	125900	346498610	15750	15750	15750	15750	0
430	20230914	125800	346498610	15750	15750	15750	15750	0
431	20230914	125700	346498610	15750	15750	15750	15750	12
432	20230914	125600	346309610	15750	15710	15750	15710	501
433	20230914	125500	338421250	15710	15710	15710	15710	0
434	20230914	125400	338421250	15710	15710	15710	15710	0
435	20230914	125300	338421250	15710	15710	15710	15710	0
436	20230914	125200	338421250	15710	15700	15710	15700	100
437	20230914	125100	336850750	15700	15700	15700	15700	0
438	20230914	125000	336850750	15700	15700	15700	15700	7
439	20230914	124900	336740850	15700	15700	15700	15700	106
440	20230914	124800	335076650	15680	15680	15680	15680	200
441	20230914	124700	331940650	15670	15670	15670	15670	0
442	20230914	124600	331940650	15670	15670	15670	15670	0
443	20230914	124500	331940650	15670	15670	15670	15670	0
444	20230914	124400	331940650	15670	15670	15670	15670	0
445	20230914	124300	331940650	15670	15670	15670	15670	0
446	20230914	124200	331940650	15670	15670	15670	15670	0
447	20230914	124100	331940650	15670	15670	15670	15670	0
448	20230914	124000	331940650	15670	15670	15670	15670	0
449	20230914	123900	331940650	15670	15670	15670	15670	0
450	20230914	123800	331940650	15670	15670	15670	15670	7
451	20230914	123700	331830960	15690	15690	15690	15690	0
452	20230914	123600	331830960	15690	15690	15690	15690	0
453	20230914	123500	331830960	15690	15690	15690	15690	29
454	20230914	123400	331375950	15690	15690	15690	15690	61
455	20230914	123300	330418860	15690	15690	15690	15690	2
456	20230914	123200	330387480	15630	15630	15630	15630	0
457	20230914	123100	330387480	15630	15630	15630	15630	0
458	20230914	123000	330387480	15630	15630	15630	15630	0
459	20230914	122900	330387480	15630	15630	15630	15630	0
460	20230914	122800	330387480	15630	15630	15630	15630	0
461	20230914	122700	330387480	15630	15630	15680	15630	76
462	20230914	122600	329199100	15680	15680	15680	15680	0
463	20230914	122500	329199100	15680	15680	15680	15680	0
464	20230914	122400	329199100	15680	15680	15680	15680	0
465	20230914	122300	329199100	15680	15680	15680	15680	0
466	20230914	122200	329199100	15680	15680	15680	15680	82
467	20230914	122100	327913340	15680	15680	15680	15680	0
468	20230914	122000	327913340	15680	15680	15680	15680	1
469	20230914	121900	327897660	15680	15620	15680	15620	113
470	20230914	121800	326131880	15620	15620	15620	15620	0
471	20230914	121700	326131880	15620	15620	15620	15620	287
472	20230914	121600	321648940	15620	15620	15620	15620	0
473	20230914	121500	321648940	15620	15620	15620	15620	0
474	20230914	121400	321648940	15620	15620	15620	15620	0
475	20230914	121300	321648940	15620	15620	15620	15620	0
476	20230914	121200	321648940	15620	15600	15620	15600	94
477	20230914	121100	320180740	15600	15600	15600	15600	32
478	20230914	121000	319681540	15600	15610	15610	15600	408
479	20230914	120900	313316620	15620	15620	15620	15620	0
480	20230914	120800	313316620	15620	15620	15620	15620	10
481	20230914	120700	313160420	15620	15620	15620	15620	0
482	20230914	120600	313160420	15620	15620	15620	15620	200
483	20230914	120500	310036420	15620	15620	15620	15620	0
484	20230914	120400	310036420	15620	15620	15620	15620	0
485	20230914	120300	310036420	15620	15620	15620	15620	0
486	20230914	120200	310036420	15620	15620	15620	15620	0
487	20230914	120100	310036420	15620	15620	15620	15620	50
488	20230914	120000	309255420	15610	15610	15610	15610	0
489	20230914	115900	309255420	15610	15610	15610	15610	1
490	20230914	115800	309239810	15610	15610	15610	15610	0
491	20230914	115700	309239810	15610	15610	15610	15610	0
492	20230914	115600	309239810	15610	15620	15620	15610	64
493	20230914	115500	308240340	15620	15620	15620	15620	0
494	20230914	115400	308240340	15620	15620	15620	15620	0
495	20230914	115300	308240340	15620	15620	15620	15620	0
496	20230914	115200	308240340	15620	15620	15620	15620	1
497	20230914	115100	308224720	15680	15680	15680	15680	0
498	20230914	115000	308224720	15680	15680	15680	15680	0
499	20230914	114900	308224720	15680	15680	15680	15680	0
500	20230914	114800	308224720	15680	15680	15680	15680	0
501	20230914	114700	308224720	15680	15680	15680	15680	0
502	20230914	114600	308224720	15680	15680	15680	15680	1
503	20230914	114500	308209040	15610	15640	15640	15610	644
504	20230914	114400	298154810	15680	15680	15680	15680	0
505	20230914	114300	298154810	15680	15680	15680	15680	1
506	20230914	114200	298139130	15670	15670	15670	15670	0
507	20230914	114100	298139130	15670	15670	15670	15670	0
508	20230914	114000	298139130	15670	15670	15670	15670	8
509	20230914	113900	298013770	15670	15670	15670	15670	0
510	20230914	113800	298013770	15670	15670	15670	15670	0
511	20230914	113700	298013770	15670	15670	15670	15670	0
512	20230914	113600	298013770	15670	15670	15670	15670	0
513	20230914	113500	298013770	15670	15670	15670	15670	0
514	20230914	113400	298013770	15670	15670	15670	15670	0
515	20230914	113300	298013770	15670	15670	15670	15670	0
516	20230914	113200	298013770	15670	15670	15670	15670	0
517	20230914	113100	298013770	15670	15650	15670	15650	677
518	20230914	113000	287412430	15670	15670	15670	15670	0
519	20230914	112900	287412430	15670	15670	15670	15670	0
520	20230914	112800	287412430	15670	15670	15670	15670	55
521	20230914	112700	286550580	15670	15670	15670	15670	1
522	20230914	112600	286534910	15600	15600	15600	15600	1
523	20230914	112500	286519310	15500	15500	15500	15500	0
524	20230914	112400	286519310	15500	15600	15600	15500	568
525	20230914	112300	277708630	15600	15600	15610	15600	1394
526	20230914	112200	255962030	15600	15600	15600	15600	0
527	20230914	112100	255962030	15600	15600	15600	15600	0
528	20230914	112000	255962030	15600	15600	15600	15600	0
529	20230914	111900	255962030	15600	15600	15600	15600	0
530	20230914	111800	255962030	15600	15600	15600	15600	0
531	20230914	111700	255962030	15600	15600	15600	15600	0
532	20230914	111600	255962030	15600	15590	15600	15590	8
533	20230914	111500	255837300	15590	15590	15590	15590	0
534	20230914	111400	255837300	15590	15590	15590	15590	0
535	20230914	111300	255837300	15590	15590	15590	15590	2
536	20230914	111200	255806120	15590	15590	15590	15590	12
537	20230914	111100	255619040	15500	15500	15500	15500	0
538	20230914	111000	255619040	15500	15550	15550	15500	345
539	20230914	110900	250258430	15590	15590	15590	15590	0
540	20230914	110800	250258430	15590	15590	15590	15590	11
541	20230914	110700	250086940	15550	15550	15550	15550	1
542	20230914	110600	250071390	15550	15550	15550	15550	17
543	20230914	110500	249807040	15550	15550	15550	15550	0
544	20230914	110400	249807040	15550	15550	15550	15550	155
545	20230914	110300	247396790	15600	15600	15600	15600	0
546	20230914	110200	247396790	15600	15600	15600	15600	8
547	20230914	110100	247271990	15600	15600	15600	15600	2
548	20230914	110000	247240790	15600	15600	15600	15600	0
549	20230914	105900	247240790	15600	15600	15600	15600	0
550	20230914	105800	247240790	15600	15600	15600	15600	0
551	20230914	105700	247240790	15600	15600	15600	15600	1
552	20230914	105600	247225190	15550	15550	15550	15550	0
553	20230914	105500	247225190	15550	15550	15550	15550	0
554	20230914	105400	247225190	15550	15550	15550	15550	0
555	20230914	105300	247225190	15550	15550	15550	15550	1
556	20230914	105200	247209640	15600	15600	15600	15600	0
557	20230914	105100	247209640	15600	15600	15600	15600	0
558	20230914	105000	247209640	15600	15600	15600	15600	0
559	20230914	104900	247209640	15600	15600	15600	15600	0
560	20230914	104800	247209640	15600	15600	15600	15600	0
561	20230914	104700	247209640	15600	15600	15600	15600	2
562	20230914	104600	247178440	15600	15600	15600	15600	0
563	20230914	104500	247178440	15600	15600	15600	15600	0
564	20230914	104400	247178440	15600	15600	15600	15600	0
565	20230914	104300	247178440	15600	15600	15600	15600	0
566	20230914	104200	247178440	15600	15600	15600	15600	10
567	20230914	104100	247022440	15600	15540	15600	15540	901
568	20230914	104000	233007310	15540	15540	15540	15540	11
569	20230914	103900	232836370	15500	15500	15500	15500	0
570	20230914	103800	232836370	15500	15500	15500	15500	294
571	20230914	103700	228279370	15500	15500	15500	15500	0
572	20230914	103600	228279370	15500	15500	15500	15500	0
573	20230914	103500	228279370	15500	15500	15500	15500	1
574	20230914	103400	228263870	15500	15500	15500	15500	5
575	20230914	103300	228186370	15500	15500	15500	15500	0
576	20230914	103200	228186370	15500	15500	15500	15500	0
577	20230914	103100	228186370	15500	15500	15500	15500	2
578	20230914	103000	228155370	15440	15440	15440	15440	0
579	20230914	102900	228155370	15440	15440	15440	15440	0
580	20230914	102800	228155370	15440	15440	15440	15440	2
581	20230914	102700	228124490	15450	15450	15450	15450	303
582	20230914	102600	223443140	15450	15550	15550	15450	22
583	20230914	102500	223103140	15550	15550	15550	15550	50
584	20230914	102400	222325640	15550	15550	15550	15550	1
585	20230914	102300	222310090	15430	15430	15430	15430	0
586	20230914	102200	222310090	15430	15430	15430	15430	0
587	20230914	102100	222310090	15430	15430	15430	15430	0
588	20230914	102000	222310090	15430	15540	15540	15430	814
589	20230914	101900	209716750	15540	15510	15540	15510	20
590	20230914	101800	209406250	15510	15510	15510	15510	55
591	20230914	101700	208553200	15510	15510	15510	15510	220
592	20230914	101600	205141000	15510	15510	15510	15510	157
593	20230914	101500	202705930	15510	15500	15510	15500	42
594	20230914	101400	202054530	15510	15460	15510	15450	151
595	20230914	101300	199713830	15430	15430	15430	15430	401
596	20230914	101200	193526400	15430	15440	15440	15430	100
597	20230914	101100	191982820	15510	15550	15550	15510	80
598	20230914	101000	190741200	15550	15550	15550	15550	0
599	20230914	100900	190741200	15550	15550	15550	15550	370
600	20230914	100800	184987700	15550	15550	15550	15550	1
601	20230914	100700	184972150	15550	15550	15550	15550	29
602	20230914	100600	184521200	15550	15550	15550	15550	3
603	20230914	100500	184474550	15550	15560	15560	15550	106
604	20230914	100400	182826240	15610	15610	15610	15610	56
605	20230914	100300	181952080	15610	15610	15610	15610	6
606	20230914	100200	181858420	15550	15550	15550	15550	22
607	20230914	100100	181516320	15610	15610	15610	15610	1
608	20230914	100000	181500710	15630	15630	15630	15630	0
609	20230914	095900	181500710	15630	15600	15630	15600	200
610	20230914	095800	178376270	15660	15660	15660	15660	0
611	20230914	095700	178376270	15660	15570	15660	15570	282
612	20230914	095600	173982920	15570	15520	15570	15520	624
613	20230914	095500	164293230	15510	15490	15510	15490	184
614	20230914	095400	161440490	15500	15500	15500	15500	1
615	20230914	095300	161424990	15350	15450	15450	15350	1263
616	20230914	095200	142011230	15350	15500	15500	15350	2158
617	20230914	095100	108760830	15500	15500	15500	15500	53
618	20230914	095000	107939330	15500	15500	15500	15500	17
619	20230914	094900	107675830	15500	15540	15540	15500	500
620	20230914	094800	99919860	15520	15580	15580	15520	726
621	20230914	094700	88625640	15580	15580	15580	15580	0
622	20230914	094600	88625640	15580	15580	15580	15580	280
623	20230914	094500	84263240	15580	15580	15580	15580	0
624	20230914	094400	84263240	15580	15580	15580	15580	164
625	20230914	094300	81708120	15580	15560	15580	15560	21
626	20230914	094200	81380960	15560	15580	15580	15560	600
627	20230914	094100	72040630	15660	15660	15660	15660	0
628	20230914	094000	72040630	15660	15660	15660	15660	1
629	20230914	093900	72024970	15660	15660	15660	15660	19
630	20230914	093800	71727430	15670	15670	15670	15670	0
631	20230914	093700	71727430	15670	15670	15670	15670	0
632	20230914	093600	71727430	15670	15670	15670	15670	500
633	20230914	093500	63892430	15670	15580	15670	15580	6
634	20230914	093400	63798860	15670	15670	15670	15670	0
635	20230914	093300	63798860	15670	15670	15670	15670	0
636	20230914	093200	63798860	15670	15670	15670	15670	0
637	20230914	093100	63798860	15670	15730	15740	15670	212
638	20230914	093000	60471850	15730	15670	15730	15670	435
639	20230914	092900	53655340	15600	15600	15600	15600	0
640	20230914	092800	53655340	15600	15590	15600	15590	66
641	20230914	092700	52626020	15570	15630	15650	15570	29
642	20230914	092600	52172920	15630	15610	15650	15600	460
643	20230914	092500	44993660	15660	15670	15670	15660	302
644	20230914	092400	40262920	15680	15680	15680	15680	10
645	20230914	092300	40106120	15680	15680	15680	15680	3
646	20230914	092200	40059080	15750	15710	15750	15710	65
647	20230914	092100	39036610	15670	15670	15670	15670	0
648	20230914	092000	39036610	15670	15670	15670	15670	1
649	20230914	091900	39020940	15680	15680	15710	15680	56
650	20230914	091800	38142830	15700	15700	15700	15700	0
651	20230914	091700	38142830	15700	15760	15760	15700	37
652	20230914	091600	37561870	15700	15710	15710	15700	300
653	20230914	091500	32851120	15710	15710	15710	15710	29
654	20230914	091400	32395530	15790	15790	15790	15790	5
655	20230914	091300	32316580	15790	15790	15790	15790	7
656	20230914	091200	32206050	15810	15810	15810	15810	0
657	20230914	091100	32206050	15810	15660	15810	15660	9
658	20230914	091000	32064560	15660	15780	15820	15660	5
659	20230914	090900	31985860	15750	15730	15750	15720	134
660	20230914	090800	29878150	15690	15680	15690	15680	18
661	20230914	090700	29595770	15680	15660	15680	15660	128
662	20230914	090600	27589760	15610	15600	15610	15600	21
663	20230914	090500	27261960	15560	15600	15600	15560	193
664	20230914	090400	24255000	15600	15650	15650	15600	1220
665	20230914	090300	5214230	15650	15700	15710	15650	101
666	20230914	090200	3627620	15710	15710	15720	15710	30
667	20230914	090100	3156120	15710	15710	15710	15710	0
668	20230914	090000	3156120	15710	15610	15710	15610	202