KissMeData/199730/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200700	303828260	15140	15140	15140	15140	639
3	20230919	200600	303828260	15140	15140	15140	15140	0
4	20230919	200500	303828260	15140	15140	15140	15140	0
5	20230919	200400	303828260	15140	15140	15140	15140	0
6	20230919	200300	303828260	15140	15140	15140	15140	0
7	20230919	200200	303828260	15140	15140	15140	15140	0
8	20230919	200100	303828260	15140	15140	15140	15140	0
9	20230919	200000	303828260	15140	15140	15140	15140	0
10	20230919	195900	303828260	15140	15140	15140	15140	0
11	20230919	195800	303828260	15140	15140	15140	15140	0
12	20230919	195700	303828260	15140	15140	15140	15140	0
13	20230919	195600	303828260	15140	15140	15140	15140	0
14	20230919	195500	303828260	15140	15140	15140	15140	0
15	20230919	195400	303828260	15140	15140	15140	15140	0
16	20230919	195300	303828260	15140	15140	15140	15140	0
17	20230919	195200	303828260	15140	15140	15140	15140	0
18	20230919	195100	303828260	15140	15140	15140	15140	0
19	20230919	195000	303828260	15140	15140	15140	15140	0
20	20230919	194900	303828260	15140	15140	15140	15140	0
21	20230919	194800	303828260	15140	15140	15140	15140	0
22	20230919	194700	303828260	15140	15140	15140	15140	0
23	20230919	194600	303828260	15140	15140	15140	15140	0
24	20230919	194500	303828260	15140	15140	15140	15140	0
25	20230919	194400	303828260	15140	15140	15140	15140	0
26	20230919	194300	303828260	15140	15140	15140	15140	0
27	20230919	194200	303828260	15140	15140	15140	15140	0
28	20230919	194100	303828260	15140	15140	15140	15140	0
29	20230919	194000	303828260	15140	15140	15140	15140	0
30	20230919	193900	303828260	15140	15140	15140	15140	0
31	20230919	193800	303828260	15140	15140	15140	15140	0
32	20230919	193700	303828260	15140	15140	15140	15140	639
33	20230919	193600	303828260	15140	15140	15140	15140	0
34	20230919	193500	303828260	15140	15140	15140	15140	0
35	20230919	193400	303828260	15140	15140	15140	15140	0
36	20230919	193300	303828260	15140	15140	15140	15140	0
37	20230919	193200	303828260	15140	15140	15140	15140	0
38	20230919	193100	303828260	15140	15140	15140	15140	0
39	20230919	193000	303828260	15140	15140	15140	15140	0
40	20230919	192900	303828260	15140	15140	15140	15140	0
41	20230919	192800	303828260	15140	15140	15140	15140	0
42	20230919	192700	303828260	15140	15140	15140	15140	0
43	20230919	192600	303828260	15140	15140	15140	15140	0
44	20230919	192500	303828260	15140	15140	15140	15140	0
45	20230919	192400	303828260	15140	15140	15140	15140	0
46	20230919	192300	303828260	15140	15140	15140	15140	0
47	20230919	192200	303828260	15140	15140	15140	15140	0
48	20230919	192100	303828260	15140	15140	15140	15140	0
49	20230919	192000	303828260	15140	15140	15140	15140	0
50	20230919	191900	303828260	15140	15140	15140	15140	0
51	20230919	191800	303828260	15140	15140	15140	15140	0
52	20230919	191700	303828260	15140	15140	15140	15140	0
53	20230919	191600	303828260	15140	15140	15140	15140	0
54	20230919	191500	303828260	15140	15140	15140	15140	0
55	20230919	191400	303828260	15140	15140	15140	15140	0
56	20230919	191300	303828260	15140	15140	15140	15140	0
57	20230919	191200	303828260	15140	15140	15140	15140	0
58	20230919	191100	303828260	15140	15140	15140	15140	0
59	20230919	191000	303828260	15140	15140	15140	15140	0
60	20230919	190900	303828260	15140	15140	15140	15140	0
61	20230919	190800	303828260	15140	15140	15140	15140	0
62	20230919	190700	303828260	15140	15140	15140	15140	639
63	20230919	190600	303828260	15140	15140	15140	15140	0
64	20230919	190500	303828260	15140	15140	15140	15140	0
65	20230919	190400	303828260	15140	15140	15140	15140	0
66	20230919	190300	303828260	15140	15140	15140	15140	0
67	20230919	190200	303828260	15140	15140	15140	15140	0
68	20230919	190100	303828260	15140	15140	15140	15140	0
69	20230919	190000	303828260	15140	15140	15140	15140	0
70	20230919	185900	303828260	15140	15140	15140	15140	0
71	20230919	185800	303828260	15140	15140	15140	15140	0
72	20230919	185700	303828260	15140	15140	15140	15140	0
73	20230919	185600	303828260	15140	15140	15140	15140	0
74	20230919	185500	303828260	15140	15140	15140	15140	0
75	20230919	185400	303828260	15140	15140	15140	15140	0
76	20230919	185300	303828260	15140	15140	15140	15140	0
77	20230919	185200	303828260	15140	15140	15140	15140	0
78	20230919	185100	303828260	15140	15140	15140	15140	0
79	20230919	185000	303828260	15140	15140	15140	15140	0
80	20230919	184900	303828260	15140	15140	15140	15140	0
81	20230919	184800	303828260	15140	15140	15140	15140	0
82	20230919	184700	303828260	15140	15140	15140	15140	0
83	20230919	184600	303828260	15140	15140	15140	15140	0
84	20230919	184500	303828260	15140	15140	15140	15140	0
85	20230919	184400	303828260	15140	15140	15140	15140	0
86	20230919	184300	303828260	15140	15140	15140	15140	0
87	20230919	184200	303828260	15140	15140	15140	15140	0
88	20230919	184100	303828260	15140	15140	15140	15140	0
89	20230919	184000	303828260	15140	15140	15140	15140	0
90	20230919	183900	303828260	15140	15140	15140	15140	0
91	20230919	183800	303828260	15140	15140	15140	15140	0
92	20230919	183700	303828260	15140	15140	15140	15140	639
93	20230919	183600	303828260	15140	15140	15140	15140	0
94	20230919	183500	303828260	15140	15140	15140	15140	0
95	20230919	183400	303828260	15140	15140	15140	15140	0
96	20230919	183300	303828260	15140	15140	15140	15140	0
97	20230919	183200	303828260	15140	15140	15140	15140	0
98	20230919	183100	303828260	15140	15140	15140	15140	0
99	20230919	183000	303828260	15140	15140	15140	15140	0
100	20230919	182900	303828260	15140	15140	15140	15140	0
101	20230919	182800	303828260	15140	15140	15140	15140	0
102	20230919	182700	303828260	15140	15140	15140	15140	0
103	20230919	182600	303828260	15140	15140	15140	15140	0
104	20230919	182500	303828260	15140	15140	15140	15140	0
105	20230919	182400	303828260	15140	15140	15140	15140	0
106	20230919	182300	303828260	15140	15140	15140	15140	0
107	20230919	182200	303828260	15140	15140	15140	15140	0
108	20230919	182100	303828260	15140	15140	15140	15140	0
109	20230919	182000	303828260	15140	15140	15140	15140	0
110	20230919	181900	303828260	15140	15140	15140	15140	0
111	20230919	181800	303828260	15140	15140	15140	15140	0
112	20230919	181700	303828260	15140	15140	15140	15140	0
113	20230919	181600	303828260	15140	15140	15140	15140	0
114	20230919	181500	303828260	15140	15140	15140	15140	0
115	20230919	181400	303828260	15140	15140	15140	15140	0
116	20230919	181300	303828260	15140	15140	15140	15140	0
117	20230919	181200	303828260	15140	15140	15140	15140	0
118	20230919	181100	303828260	15140	15140	15140	15140	0
119	20230919	181000	303828260	15140	15140	15140	15140	0
120	20230919	180900	303828260	15140	15140	15140	15140	0
121	20230919	180800	303828260	15140	15140	15140	15140	0
122	20230919	180700	303828260	15140	15140	15140	15140	639
123	20230919	180600	303828260	15140	15140	15140	15140	0
124	20230919	180500	303828260	15140	15140	15140	15140	0
125	20230919	180400	303828260	15140	15140	15140	15140	0
126	20230919	180300	303828260	15140	15140	15140	15140	0
127	20230919	180200	303828260	15140	15140	15140	15140	0
128	20230919	180100	303828260	15140	15140	15140	15140	0
129	20230919	180000	303828260	15140	15140	15140	15140	0
130	20230919	175900	303828260	15140	15140	15140	15140	0
131	20230919	175800	303828260	15140	15140	15140	15140	0
132	20230919	175700	303828260	15140	15140	15140	15140	0
133	20230919	175600	303828260	15140	15140	15140	15140	0
134	20230919	175500	303828260	15140	15140	15140	15140	0
135	20230919	175400	303828260	15140	15140	15140	15140	0
136	20230919	175300	303828260	15140	15140	15140	15140	0
137	20230919	175200	303828260	15140	15140	15140	15140	0
138	20230919	175100	303828260	15140	15140	15140	15140	0
139	20230919	175000	303828260	15140	15140	15140	15140	0
140	20230919	174900	303828260	15140	15140	15140	15140	0
141	20230919	174800	303828260	15140	15140	15140	15140	0
142	20230919	174700	303828260	15140	15140	15140	15140	0
143	20230919	174600	303828260	15140	15140	15140	15140	0
144	20230919	174500	303828260	15140	15140	15140	15140	0
145	20230919	174400	303828260	15140	15140	15140	15140	0
146	20230919	174300	303828260	15140	15140	15140	15140	0
147	20230919	174200	303828260	15140	15140	15140	15140	0
148	20230919	174100	303828260	15140	15140	15140	15140	0
149	20230919	174000	303828260	15140	15140	15140	15140	0
150	20230919	173900	303828260	15140	15140	15140	15140	0
151	20230919	173800	303828260	15140	15140	15140	15140	0
152	20230919	173700	303828260	15140	15140	15140	15140	639
153	20230919	173600	303828260	15140	15140	15140	15140	0
154	20230919	173500	303828260	15140	15140	15140	15140	0
155	20230919	173400	303828260	15140	15140	15140	15140	0
156	20230919	173300	303828260	15140	15140	15140	15140	0
157	20230919	173200	303828260	15140	15140	15140	15140	0
158	20230919	173100	303828260	15140	15140	15140	15140	0
159	20230919	173000	303828260	15140	15140	15140	15140	0
160	20230919	172900	303828260	15140	15140	15140	15140	0
161	20230919	172800	303828260	15140	15140	15140	15140	0
162	20230919	172700	303828260	15140	15140	15140	15140	0
163	20230919	172600	303828260	15140	15140	15140	15140	0
164	20230919	172500	303828260	15140	15140	15140	15140	0
165	20230919	172400	303828260	15140	15140	15140	15140	0
166	20230919	172300	303828260	15140	15140	15140	15140	0
167	20230919	172200	303828260	15140	15140	15140	15140	0
168	20230919	172100	303828260	15140	15140	15140	15140	0
169	20230919	172000	303828260	15140	15140	15140	15140	0
170	20230919	171900	303828260	15140	15140	15140	15140	0
171	20230919	171800	303828260	15140	15140	15140	15140	0
172	20230919	171700	303828260	15140	15140	15140	15140	0
173	20230919	171600	303828260	15140	15140	15140	15140	0
174	20230919	171500	303828260	15140	15140	15140	15140	0
175	20230919	171400	303828260	15140	15140	15140	15140	0
176	20230919	171300	303828260	15140	15140	15140	15140	0
177	20230919	171200	303828260	15140	15140	15140	15140	0
178	20230919	171100	303828260	15140	15140	15140	15140	0
179	20230919	171000	303828260	15140	15140	15140	15140	0
180	20230919	170900	303828260	15140	15140	15140	15140	0
181	20230919	170800	303828260	15140	15140	15140	15140	0
182	20230919	170700	303828260	15140	15140	15140	15140	639
183	20230919	170600	303828260	15140	15140	15140	15140	0
184	20230919	170500	303828260	15140	15140	15140	15140	0
185	20230919	170400	303828260	15140	15140	15140	15140	0
186	20230919	170300	303828260	15140	15140	15140	15140	0
187	20230919	170200	303828260	15140	15140	15140	15140	0
188	20230919	170100	303828260	15140	15140	15140	15140	0
189	20230919	170000	303828260	15140	15140	15140	15140	0
190	20230919	165900	303828260	15140	15140	15140	15140	0
191	20230919	165800	303828260	15140	15140	15140	15140	0
192	20230919	165700	303828260	15140	15140	15140	15140	0
193	20230919	165600	303828260	15140	15140	15140	15140	0
194	20230919	165500	303828260	15140	15140	15140	15140	0
195	20230919	165400	303828260	15140	15140	15140	15140	0
196	20230919	165300	303828260	15140	15140	15140	15140	0
197	20230919	165200	303828260	15140	15140	15140	15140	0
198	20230919	165100	303828260	15140	15140	15140	15140	0
199	20230919	165000	303828260	15140	15140	15140	15140	0
200	20230919	164900	303828260	15140	15140	15140	15140	0
201	20230919	164800	303828260	15140	15140	15140	15140	0
202	20230919	164700	303828260	15140	15140	15140	15140	0
203	20230919	164600	303828260	15140	15140	15140	15140	0
204	20230919	164500	303828260	15140	15140	15140	15140	0
205	20230919	164400	303828260	15140	15140	15140	15140	0
206	20230919	164300	303828260	15140	15140	15140	15140	0
207	20230919	164200	303828260	15140	15140	15140	15140	0
208	20230919	164100	303828260	15140	15140	15140	15140	0
209	20230919	164000	303828260	15140	15140	15140	15140	0
210	20230919	163900	303828260	15140	15140	15140	15140	0
211	20230919	163800	303828260	15140	15140	15140	15140	0
212	20230919	163700	303828260	15140	15140	15140	15140	639
213	20230919	163600	303828260	15140	15140	15140	15140	0
214	20230919	163500	303828260	15140	15140	15140	15140	0
215	20230919	163400	303828260	15140	15140	15140	15140	0
216	20230919	163300	303828260	15140	15140	15140	15140	0
217	20230919	163200	303828260	15140	15140	15140	15140	0
218	20230919	163100	303828260	15140	15140	15140	15140	0
219	20230919	163000	303828260	15140	15140	15140	15140	0
220	20230919	162900	303828260	15140	15140	15140	15140	0
221	20230919	162800	303828260	15140	15140	15140	15140	0
222	20230919	162700	303828260	15140	15140	15140	15140	0
223	20230919	162600	303828260	15140	15140	15140	15140	0
224	20230919	162500	303828260	15140	15140	15140	15140	0
225	20230919	162400	303828260	15140	15140	15140	15140	0
226	20230919	162300	303828260	15140	15140	15140	15140	0
227	20230919	162200	303828260	15140	15140	15140	15140	0
228	20230919	162100	303828260	15140	15140	15140	15140	0
229	20230919	162000	303828260	15140	15140	15140	15140	0
230	20230919	161900	303828260	15140	15140	15140	15140	0
231	20230919	161800	303828260	15140	15140	15140	15140	0
232	20230919	161700	303828260	15140	15140	15140	15140	0
233	20230919	161600	303828260	15140	15140	15140	15140	0
234	20230919	161500	303828260	15140	15140	15140	15140	0
235	20230919	161400	303828260	15140	15140	15140	15140	0
236	20230919	161300	303828260	15140	15140	15140	15140	0
237	20230919	161200	303828260	15140	15140	15140	15140	0
238	20230919	161100	303828260	15140	15140	15140	15140	0
239	20230919	161000	303828260	15140	15140	15140	15140	0
240	20230919	160900	303828260	15140	15140	15140	15140	0
241	20230919	160800	303828260	15140	15140	15140	15140	0
242	20230919	160700	303828260	15140	15140	15140	15140	639
243	20230919	160600	303828260	15140	15140	15140	15140	0
244	20230919	160500	303828260	15140	15140	15140	15140	0
245	20230919	160400	303828260	15140	15140	15140	15140	0
246	20230919	160300	303828260	15140	15140	15140	15140	0
247	20230919	160200	303828260	15140	15140	15140	15140	0
248	20230919	160100	303828260	15140	15140	15140	15140	0
249	20230919	160000	303828260	15140	15140	15140	15140	0
250	20230919	155900	303828260	15140	15140	15140	15140	0
251	20230919	155800	303828260	15140	15140	15140	15140	0
252	20230919	155700	303828260	15140	15140	15140	15140	0
253	20230919	155600	303828260	15140	15140	15140	15140	0
254	20230919	155500	303828260	15140	15140	15140	15140	0
255	20230919	155400	303828260	15140	15140	15140	15140	0
256	20230919	155300	303828260	15140	15140	15140	15140	0
257	20230919	155200	303828260	15140	15140	15140	15140	0
258	20230919	155100	303828260	15140	15140	15140	15140	0
259	20230919	155000	303828260	15140	15140	15140	15140	0
260	20230919	154900	303828260	15140	15140	15140	15140	0
261	20230919	154800	303828260	15140	15140	15140	15140	0
262	20230919	154700	303828260	15140	15140	15140	15140	0
263	20230919	154600	303828260	15140	15140	15140	15140	0
264	20230919	154500	303828260	15140	15140	15140	15140	0
265	20230919	154400	303828260	15140	15140	15140	15140	0
266	20230919	154300	303828260	15140	15140	15140	15140	0
267	20230919	154200	303828260	15140	15140	15140	15140	0
268	20230919	154100	303828260	15140	15140	15140	15140	0
269	20230919	154000	303828260	15140	15140	15140	15140	0
270	20230919	153900	303828260	15140	15140	15140	15140	0
271	20230919	153800	303828260	15140	15140	15140	15140	0
272	20230919	153700	303828260	15140	15140	15140	15140	639
273	20230919	153600	303828260	15140	15140	15140	15140	0
274	20230919	153500	303828260	15140	15140	15140	15140	0
275	20230919	153400	303828260	15140	15140	15140	15140	0
276	20230919	153300	303828260	15140	15140	15140	15140	0
277	20230919	153200	303828260	15140	15140	15140	15140	0
278	20230919	153100	303828260	15140	15140	15140	15140	0
279	20230919	153000	303828260	15140	15140	15140	15140	639
280	20230919	152900	294153800	15080	15080	15080	15080	0
281	20230919	152800	294153800	15080	15080	15080	15080	0
282	20230919	152700	294153800	15080	15080	15080	15080	0
283	20230919	152600	294153800	15080	15080	15080	15080	0
284	20230919	152500	294153800	15080	15080	15080	15080	0
285	20230919	152400	294153800	15080	15080	15080	15080	0
286	20230919	152300	294153800	15080	15080	15080	15080	0
287	20230919	152200	294153800	15080	15080	15080	15080	0
288	20230919	152100	294153800	15080	15080	15080	15080	0
289	20230919	152000	294153800	15080	15080	15080	15080	0
290	20230919	151900	294153800	15080	15080	15080	15080	0
291	20230919	151800	294153800	15080	15030	15080	15030	6
292	20230919	151700	294063390	15030	15030	15030	15030	1
293	20230919	151600	294048360	15090	15000	15090	15000	161
294	20230919	151500	291632040	15020	15020	15020	15020	0
295	20230919	151400	291632040	15020	15020	15020	15020	0
296	20230919	151300	291632040	15020	15020	15020	15020	0
297	20230919	151200	291632040	15020	15000	15020	15000	3
298	20230919	151100	291587010	15000	15010	15010	15000	515
299	20230919	151000	283858440	15010	15010	15010	15010	1
300	20230919	150900	283843430	15010	15010	15010	15010	53
301	20230919	150800	283047900	15010	15010	15010	15010	0
302	20230919	150700	283047900	15010	15010	15010	15010	0
303	20230919	150600	283047900	15010	15010	15010	15010	0
304	20230919	150500	283047900	15010	15010	15010	15010	21
305	20230919	150400	282732690	15020	15020	15020	15020	10
306	20230919	150300	282582490	15050	15050	15050	15050	6
307	20230919	150200	282492190	15050	15050	15050	15050	5
308	20230919	150100	282416940	15060	15060	15060	15060	0
309	20230919	150000	282416940	15060	15060	15060	15060	200
310	20230919	145900	279404940	15060	15060	15060	15060	1
311	20230919	145800	279389880	15010	15010	15010	15010	3
312	20230919	145700	279344850	15010	15010	15010	15010	0
313	20230919	145600	279344850	15010	15020	15020	15010	13
314	20230919	145500	279149710	15000	15000	15000	15000	0
315	20230919	145400	279149710	15000	15010	15010	15000	1000
316	20230919	145300	264141580	15010	15010	15010	15010	0
317	20230919	145200	264141580	15010	15010	15010	15010	17
318	20230919	145100	263886410	15010	15010	15010	15010	52
319	20230919	145000	263105890	15010	15010	15010	15010	500
320	20230919	144900	255600890	15080	15080	15080	15080	0
321	20230919	144800	255600890	15080	15060	15080	15060	3
322	20230919	144700	255555680	15010	15020	15020	15010	200
323	20230919	144600	252551760	15040	15040	15040	15040	0
324	20230919	144500	252551760	15040	15040	15040	15040	4
325	20230919	144400	252491600	15020	15040	15040	15020	2128
326	20230919	144300	220505520	15040	15040	15040	15040	0
327	20230919	144200	220505520	15040	15040	15040	15040	0
328	20230919	144100	220505520	15040	15040	15040	15040	0
329	20230919	144000	220505520	15040	15040	15040	15040	50
330	20230919	143900	219753520	15050	15050	15050	15050	0
331	20230919	143800	219753520	15050	15050	15050	15050	50
332	20230919	143700	219001020	15040	15040	15040	15040	130
333	20230919	143600	217045820	15060	15050	15060	15050	3
334	20230919	143500	217000650	15050	15050	15050	15050	78
335	20230919	143400	215826750	15050	15050	15050	15050	0
336	20230919	143300	215826750	15050	15050	15050	15050	0
337	20230919	143200	215826750	15050	15050	15050	15050	0
338	20230919	143100	215826750	15050	15050	15050	15050	6
339	20230919	143000	215736450	15050	15050	15050	15050	8
340	20230919	142900	215616050	15060	15060	15060	15060	0
341	20230919	142800	215616050	15060	15060	15060	15060	0
342	20230919	142700	215616050	15060	15060	15060	15060	0
343	20230919	142600	215616050	15060	15060	15060	15060	1
344	20230919	142500	215600990	15060	15060	15060	15060	1
345	20230919	142400	215585930	15050	15050	15050	15050	0
346	20230919	142300	215585930	15050	15050	15050	15050	19
347	20230919	142200	215299980	15050	15050	15050	15050	0
348	20230919	142100	215299980	15050	15050	15050	15050	0
349	20230919	142000	215299980	15050	15050	15050	15050	1
350	20230919	141900	215284930	15090	15090	15090	15090	0
351	20230919	141800	215284930	15090	15090	15090	15090	0
352	20230919	141700	215284930	15090	15090	15090	15090	0
353	20230919	141600	215284930	15090	15090	15090	15090	0
354	20230919	141500	215284930	15090	15090	15090	15090	0
355	20230919	141400	215284930	15090	15090	15090	15090	0
356	20230919	141300	215284930	15090	15090	15090	15090	0
357	20230919	141200	215284930	15090	15090	15090	15090	0
358	20230919	141100	215284930	15090	15090	15090	15090	0
359	20230919	141000	215284930	15090	15090	15090	15090	0
360	20230919	140900	215284930	15090	15090	15090	15090	0
361	20230919	140800	215284930	15090	15090	15090	15090	0
362	20230919	140700	215284930	15090	15090	15090	15090	1
363	20230919	140600	215269840	15060	15060	15060	15060	1
364	20230919	140500	215254780	15060	15060	15060	15060	9
365	20230919	140400	215119240	15040	15040	15040	15030	221
366	20230919	140300	211796830	15040	15040	15040	15040	0
367	20230919	140200	211796830	15040	15060	15060	15040	234
368	20230919	140100	208276710	15080	15080	15080	15080	0
369	20230919	140000	208276710	15080	15080	15080	15080	1
370	20230919	135900	208261630	15050	15050	15050	15050	0
371	20230919	135800	208261630	15050	15050	15050	15050	104
372	20230919	135700	206696430	15050	15050	15050	15050	10
373	20230919	135600	206545930	15060	15050	15060	15050	21
374	20230919	135500	206229870	15080	15080	15080	15080	0
375	20230919	135400	206229870	15080	15080	15080	15080	0
376	20230919	135300	206229870	15080	15080	15080	15080	0
377	20230919	135200	206229870	15080	15080	15080	15080	0
378	20230919	135100	206229870	15080	15080	15080	15080	0
379	20230919	135000	206229870	15080	15080	15080	15080	0
380	20230919	134900	206229870	15080	15080	15080	15080	0
381	20230919	134800	206229870	15080	15080	15080	15080	0
382	20230919	134700	206229870	15080	15080	15080	15080	0
383	20230919	134600	206229870	15080	15080	15080	15080	1
384	20230919	134500	206214790	15040	15040	15040	15040	113
385	20230919	134400	204515270	15040	15060	15060	15040	702
386	20230919	134300	193946080	15100	15100	15100	15100	0
387	20230919	134200	193946080	15100	15100	15100	15100	1
388	20230919	134100	193930980	15070	15070	15070	15070	383
389	20230919	134000	188159170	15090	15090	15090	15090	9
390	20230919	133900	188023360	15080	15080	15080	15080	0
391	20230919	133800	188023360	15080	15080	15080	15080	0
392	20230919	133700	188023360	15080	15080	15080	15080	5
393	20230919	133600	187947960	15070	15070	15070	15070	0
394	20230919	133500	187947960	15070	15070	15070	15070	109
395	20230919	133400	186305330	15080	15080	15080	15080	0
396	20230919	133300	186305330	15080	15080	15080	15080	1
397	20230919	133200	186290250	15080	15080	15080	15080	0
398	20230919	133100	186290250	15080	15080	15080	15080	0
399	20230919	133000	186290250	15080	15080	15080	15080	0
400	20230919	132900	186290250	15080	15080	15080	15080	0
401	20230919	132800	186290250	15080	15080	15080	15080	0
402	20230919	132700	186290250	15080	15080	15080	15080	0
403	20230919	132600	186290250	15080	15080	15080	15080	12
404	20230919	132500	186109290	15070	15070	15070	15070	0
405	20230919	132400	186109290	15070	15070	15070	15070	1
406	20230919	132300	186094220	15060	15060	15060	15060	0
407	20230919	132200	186094220	15060	15060	15060	15060	512
408	20230919	132100	178383500	15050	15050	15050	15050	0
409	20230919	132000	178383500	15050	15050	15050	15050	0
410	20230919	131900	178383500	15050	15050	15050	15050	0
411	20230919	131800	178383500	15050	15050	15050	15050	0
412	20230919	131700	178383500	15050	15050	15050	15050	30
413	20230919	131600	177932000	15100	15100	15100	15100	8
414	20230919	131500	177811200	15100	15100	15100	15100	0
415	20230919	131400	177811200	15100	15100	15100	15100	0
416	20230919	131300	177811200	15100	15100	15100	15100	1
417	20230919	131200	177796100	15100	15100	15100	15100	0
418	20230919	131100	177796100	15100	15100	15100	15100	0
419	20230919	131000	177796100	15100	15100	15100	15100	0
420	20230919	130900	177796100	15100	15100	15100	15100	0
421	20230919	130800	177796100	15100	15100	15100	15100	1
422	20230919	130700	177781000	15120	15120	15120	15120	0
423	20230919	130600	177781000	15120	15120	15120	15120	0
424	20230919	130500	177781000	15120	15120	15120	15120	0
425	20230919	130400	177781000	15120	15120	15120	15120	0
426	20230919	130300	177781000	15120	15080	15120	15080	50
427	20230919	130200	177025620	15050	15050	15050	15050	0
428	20230919	130100	177025620	15050	15050	15050	15050	40
429	20230919	130000	176423620	15120	15120	15120	15120	0
430	20230919	125900	176423620	15120	15120	15120	15120	0
431	20230919	125800	176423620	15120	15120	15120	15120	0
432	20230919	125700	176423620	15120	15080	15120	15080	50
433	20230919	125600	175668190	15050	15050	15050	15050	0
434	20230919	125500	175668190	15050	15050	15050	15050	0
435	20230919	125400	175668190	15050	15050	15050	15050	0
436	20230919	125300	175668190	15050	15050	15050	15050	21
437	20230919	125200	175352140	15050	15050	15050	15050	1
438	20230919	125100	175337090	15050	15050	15050	15050	1
439	20230919	125000	175322040	15050	15050	15050	15050	9
440	20230919	124900	175186590	15060	15040	15060	15040	36
441	20230919	124800	174644790	15040	15080	15110	15040	204
442	20230919	124700	171576410	15040	15050	15050	15040	300
443	20230919	124600	167064180	15100	15100	15100	15100	0
444	20230919	124500	167064180	15100	15100	15100	15100	0
445	20230919	124400	167064180	15100	15100	15100	15100	0
446	20230919	124300	167064180	15100	15100	15100	15100	0
447	20230919	124200	167064180	15100	15070	15100	15070	6
448	20230919	124100	166973660	15060	15060	15060	15060	22
449	20230919	124000	166642340	15110	15110	15110	15110	0
450	20230919	123900	166642340	15110	15110	15110	15110	0
451	20230919	123800	166642340	15110	15110	15110	15110	0
452	20230919	123700	166642340	15110	15110	15110	15110	0
453	20230919	123600	166642340	15110	15110	15110	15110	0
454	20230919	123500	166642340	15110	15110	15110	15110	0
455	20230919	123400	166642340	15110	15070	15110	15070	4
456	20230919	123300	166581990	15070	15070	15070	15070	5
457	20230919	123200	166506640	15060	15060	15060	15060	0
458	20230919	123100	166506640	15060	15060	15060	15060	0
459	20230919	123000	166506640	15060	15070	15070	15060	6
460	20230919	122900	166416230	15110	15110	15110	15110	0
461	20230919	122800	166416230	15110	15110	15110	15110	0
462	20230919	122700	166416230	15110	15110	15110	15110	0
463	20230919	122600	166416230	15110	15110	15110	15110	0
464	20230919	122500	166416230	15110	15070	15110	15070	1000
465	20230919	122400	151306710	15060	15060	15060	15060	1
466	20230919	122300	151291650	15060	15060	15060	15060	0
467	20230919	122200	151291650	15060	15060	15060	15060	0
468	20230919	122100	151291650	15060	15090	15090	15060	200
469	20230919	122000	148279410	15100	15100	15100	15100	0
470	20230919	121900	148279410	15100	15100	15100	15100	1
471	20230919	121800	148264310	15100	15100	15100	15100	10
472	20230919	121700	148113310	15100	15100	15100	15100	0
473	20230919	121600	148113310	15100	15100	15100	15100	0
474	20230919	121500	148113310	15100	15100	15100	15100	0
475	20230919	121400	148113310	15100	15100	15100	15100	0
476	20230919	121300	148113310	15100	15100	15100	15100	4
477	20230919	121200	148052910	15140	15140	15140	15140	0
478	20230919	121100	148052910	15140	15140	15140	15140	0
479	20230919	121000	148052910	15140	15140	15140	15140	3
480	20230919	120900	148007490	15160	15160	15160	15160	0
481	20230919	120800	148007490	15160	15160	15160	15160	0
482	20230919	120700	148007490	15160	15160	15160	15160	0
483	20230919	120600	148007490	15160	15160	15160	15160	0
484	20230919	120500	148007490	15160	15160	15160	15160	0
485	20230919	120400	148007490	15160	15160	15160	15160	0
486	20230919	120300	148007490	15160	15160	15160	15160	0
487	20230919	120200	148007490	15160	15160	15160	15160	0
488	20230919	120100	148007490	15160	15160	15160	15160	0
489	20230919	120000	148007490	15160	15160	15160	15160	0
490	20230919	115900	148007490	15160	15160	15160	15160	0
491	20230919	115800	148007490	15160	15160	15160	15160	0
492	20230919	115700	148007490	15160	15150	15160	15150	11
493	20230919	115600	147840830	15110	15100	15110	15090	15
494	20230919	115500	147614410	15070	15070	15070	15070	8
495	20230919	115400	147493850	15040	15050	15050	15040	353
496	20230919	115300	142184630	15080	15080	15080	15080	0
497	20230919	115200	142184630	15080	15080	15080	15080	0
498	20230919	115100	142184630	15080	15080	15080	15080	6
499	20230919	115000	142094150	15050	15050	15050	15050	0
500	20230919	114900	142094150	15050	15050	15050	15050	1
501	20230919	114800	142079100	15050	15050	15050	15040	301
502	20230919	114700	137549520	15040	15040	15040	15040	0
503	20230919	114600	137549520	15040	15040	15040	15040	0
504	20230919	114500	137549520	15040	15060	15060	15040	150
505	20230919	114400	135291780	15060	15060	15060	15060	0
506	20230919	114300	135291780	15060	15060	15060	15060	1
507	20230919	114200	135276720	15060	15060	15060	15060	0
508	20230919	114100	135276720	15060	15060	15060	15060	0
509	20230919	114000	135276720	15060	15060	15060	15060	0
510	20230919	113900	135276720	15060	15060	15060	15060	0
511	20230919	113800	135276720	15060	15070	15070	15060	93
512	20230919	113700	133876040	15060	15060	15060	15060	0
513	20230919	113600	133876040	15060	15060	15060	15060	0
514	20230919	113500	133876040	15060	15060	15060	15060	0
515	20230919	113400	133876040	15060	15060	15060	15060	0
516	20230919	113300	133876040	15060	15060	15060	15060	0
517	20230919	113200	133876040	15060	15060	15060	15060	5
518	20230919	113100	133800740	15070	15070	15070	15070	100
519	20230919	113000	132293740	15070	15070	15070	15070	0
520	20230919	112900	132293740	15070	15070	15070	15070	0
521	20230919	112800	132293740	15070	15080	15080	15070	700
522	20230919	112700	121744730	15070	15070	15070	15070	0
523	20230919	112600	121744730	15070	15070	15070	15070	0
524	20230919	112500	121744730	15070	15070	15070	15070	0
525	20230919	112400	121744730	15070	15070	15070	15070	0
526	20230919	112300	121744730	15070	15070	15070	15070	87
527	20230919	112200	120433640	15070	15070	15070	15070	0
528	20230919	112100	120433640	15070	15070	15070	15070	0
529	20230919	112000	120433640	15070	15100	15100	15070	164
530	20230919	111900	117962090	15150	15150	15150	15150	0
531	20230919	111800	117962090	15150	15150	15150	15150	0
532	20230919	111700	117962090	15150	15150	15150	15150	0
533	20230919	111600	117962090	15150	15150	15150	15150	0
534	20230919	111500	117962090	15150	15150	15150	15150	0
535	20230919	111400	117962090	15150	15150	15150	15150	0
536	20230919	111300	117962090	15150	15140	15150	15140	66
537	20230919	111200	116962290	15120	15160	15160	15120	659
538	20230919	111100	106980950	15240	15240	15240	15240	0
539	20230919	111000	106980950	15240	15180	15240	15180	20
540	20230919	110900	106676440	15170	15170	15170	15170	100
541	20230919	110800	105159440	15170	15170	15170	15170	51
542	20230919	110700	104385770	15170	15170	15170	15170	0
543	20230919	110600	104385770	15170	15170	15170	15170	0
544	20230919	110500	104385770	15170	15170	15170	15170	0
545	20230919	110400	104385770	15170	15160	15170	15150	301
546	20230919	110300	99825480	15170	15170	15170	15170	7
547	20230919	110200	99719290	15210	15170	15210	15170	160
548	20230919	110100	97287480	15160	15170	15180	15160	37
549	20230919	110000	96726290	15180	15170	15220	15150	1101
550	20230919	105900	80042210	15240	15240	15240	15240	0
551	20230919	105800	80042210	15240	15240	15240	15240	0
552	20230919	105700	80042210	15240	15200	15240	15200	167
553	20230919	105600	77500150	15200	15200	15200	15200	0
554	20230919	105500	77500150	15200	15200	15200	15200	0
555	20230919	105400	77500150	15200	15200	15200	15200	1
556	20230919	105300	77484950	15120	15120	15190	15120	44
557	20230919	105200	76817220	15190	15180	15190	15180	2
558	20230919	105100	76786850	15180	15080	15180	15080	6
559	20230919	105000	76695880	15160	15160	15160	15160	0
560	20230919	104900	76695880	15160	15160	15160	15160	70
561	20230919	104800	75634680	15160	15160	15160	15160	0
562	20230919	104700	75634680	15160	15160	15160	15160	1
563	20230919	104600	75619520	15150	15140	15150	15140	174
564	20230919	104500	72984160	15130	15130	15130	15130	0
565	20230919	104400	72984160	15130	15130	15130	15130	0
566	20230919	104300	72984160	15130	15130	15130	15130	4
567	20230919	104200	72923640	15140	15140	15140	15140	0
568	20230919	104100	72923640	15140	15110	15140	15110	6
569	20230919	104000	72832950	15050	15050	15050	15050	40
570	20230919	103900	72230950	15110	15110	15110	15110	0
571	20230919	103800	72230950	15110	15110	15110	15110	0
572	20230919	103700	72230950	15110	15110	15110	15110	71
573	20230919	103600	71158140	15110	15110	15110	15110	0
574	20230919	103500	71158140	15110	15110	15110	15110	0
575	20230919	103400	71158140	15110	15110	15110	15110	1
576	20230919	103300	71143030	15020	15020	15020	15020	0
577	20230919	103200	71143030	15020	15020	15020	15020	0
578	20230919	103100	71143030	15020	15020	15020	15020	0
579	20230919	103000	71143030	15020	15020	15020	15020	0
580	20230919	102900	71143030	15020	15020	15020	15020	0
581	20230919	102800	71143030	15020	15040	15040	15020	360
582	20230919	102700	65732330	15040	15060	15060	15040	132
583	20230919	102600	63746750	15060	15060	15060	15060	0
584	20230919	102500	63746750	15060	15060	15060	15060	0
585	20230919	102400	63746750	15060	15070	15070	15060	267
586	20230919	102300	59723070	15210	15210	15210	15210	0
587	20230919	102200	59723070	15210	15210	15210	15210	0
588	20230919	102100	59723070	15210	15210	15210	15210	0
589	20230919	102000	59723070	15210	15210	15210	15210	0
590	20230919	101900	59723070	15210	15210	15210	15210	0
591	20230919	101800	59723070	15210	15210	15210	15210	0
592	20230919	101700	59723070	15210	15130	15210	15130	77
593	20230919	101600	58554970	15130	15130	15130	15130	0
594	20230919	101500	58554970	15130	15130	15130	15130	1
595	20230919	101400	58539840	15070	15070	15070	15070	0
596	20230919	101300	58539840	15070	15070	15070	15070	0
597	20230919	101200	58539840	15070	15070	15070	15070	0
598	20230919	101100	58539840	15070	15070	15070	15070	0
599	20230919	101000	58539840	15070	15070	15070	15070	0
600	20230919	100900	58539840	15070	15070	15070	15070	0
601	20230919	100800	58539840	15070	15070	15070	15070	1
602	20230919	100700	58524770	15130	15130	15130	15130	0
603	20230919	100600	58524770	15130	15130	15130	15130	0
604	20230919	100500	58524770	15130	15130	15130	15130	0
605	20230919	100400	58524770	15130	15130	15130	15130	0
606	20230919	100300	58524770	15130	15130	15130	15130	0
607	20230919	100200	58524770	15130	15130	15130	15130	0
608	20230919	100100	58524770	15130	15130	15130	15130	0
609	20230919	100000	58524770	15130	15130	15130	15130	1
610	20230919	095900	58509640	15130	15130	15130	15130	0
611	20230919	095800	58509640	15130	15130	15130	15130	0
612	20230919	095700	58509640	15130	15130	15130	15130	2
613	20230919	095600	58479380	15140	15140	15140	15140	0
614	20230919	095500	58479380	15140	15140	15140	15140	0
615	20230919	095400	58479380	15140	15140	15140	15140	2
616	20230919	095300	58449100	15160	15160	15160	15160	0
617	20230919	095200	58449100	15160	15160	15160	15160	0
618	20230919	095100	58449100	15160	15160	15160	15160	0
619	20230919	095000	58449100	15160	15180	15180	15030	83
620	20230919	094900	57200330	15240	15240	15240	15240	20
621	20230919	094800	56895530	15240	15240	15240	15240	50
622	20230919	094700	56133530	15270	15150	15270	15150	80
623	20230919	094600	54920640	15140	15140	15140	15140	0
624	20230919	094500	54920640	15140	15090	15140	15090	130
625	20230919	094400	52957540	15100	15100	15100	15100	0
626	20230919	094300	52957540	15100	15100	15100	15100	0
627	20230919	094200	52957540	15100	15100	15100	15100	162
628	20230919	094100	50511340	15110	15110	15110	15110	81
629	20230919	094000	49287430	15100	15100	15100	15100	0
630	20230919	093900	49287430	15100	15100	15100	15100	0
631	20230919	093800	49287430	15100	15100	15100	15100	25
632	20230919	093700	48909930	15100	15100	15100	15100	1
633	20230919	093600	48894830	15100	15100	15100	15100	197
634	20230919	093500	45920130	15110	15110	15110	15110	11
635	20230919	093400	45753920	15100	15150	15150	15100	1844
636	20230919	093300	17874510	15250	15250	15250	15250	0
637	20230919	093200	17874510	15250	15250	15250	15250	3
638	20230919	093100	17828760	15250	15250	15250	15250	5
639	20230919	093000	17752510	15150	15150	15150	15150	0
640	20230919	092900	17752510	15150	15150	15150	15150	0
641	20230919	092800	17752510	15150	15150	15150	15150	0
642	20230919	092700	17752510	15150	15150	15150	15150	0
643	20230919	092600	17752510	15150	15150	15150	15150	0
644	20230919	092500	17752510	15150	15150	15150	15150	5
645	20230919	092400	17676760	15200	15200	15200	15200	1
646	20230919	092300	17661560	15240	15240	15240	15240	1
647	20230919	092200	17646320	15240	15240	15240	15240	0
648	20230919	092100	17646320	15240	15240	15240	15240	0
649	20230919	092000	17646320	15240	15240	15240	15240	0
650	20230919	091900	17646320	15240	15240	15240	15240	0
651	20230919	091800	17646320	15240	15240	15240	15240	1
652	20230919	091700	17631080	15150	15150	15150	15150	300
653	20230919	091600	13086080	15140	15140	15140	15140	0
654	20230919	091500	13086080	15140	15140	15140	15140	44
655	20230919	091400	12419920	15140	15150	15150	15140	300
656	20230919	091300	7877020	15230	15230	15230	15230	66
657	20230919	091200	6871840	15230	15230	15230	15230	1
658	20230919	091100	6856610	15140	15140	15140	15140	10
659	20230919	091000	6705210	15140	15140	15140	15140	0
660	20230919	090900	6705210	15140	15140	15140	15140	0
661	20230919	090800	6705210	15140	15140	15140	15140	300
662	20230919	090700	2163210	15130	15130	15130	15130	0
663	20230919	090600	2163210	15130	15130	15130	15130	0
664	20230919	090500	2163210	15130	15130	15130	15130	0
665	20230919	090400	2163210	15130	15130	15130	15130	8
666	20230919	090300	2042170	15120	15120	15120	15120	64
667	20230919	090200	1074490	15110	15110	15110	15110	0
668	20230919	090100	1074490	15110	15110	15110	15110	27
669	20230919	090000	666520	15210	15140	15210	15140	44