KissMeData/211050/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201300	197346680	15530	15530	15530	15530	100
3	20230918	201200	197346680	15530	15530	15530	15530	0
4	20230918	201100	197346680	15530	15530	15530	15530	0
5	20230918	201000	197346680	15530	15530	15530	15530	0
6	20230918	200900	197346680	15530	15530	15530	15530	0
7	20230918	200800	197346680	15530	15530	15530	15530	0
8	20230918	200700	197346680	15530	15530	15530	15530	0
9	20230918	200600	197346680	15530	15530	15530	15530	0
10	20230918	200500	197346680	15530	15530	15530	15530	0
11	20230918	200400	197346680	15530	15530	15530	15530	0
12	20230918	200300	197346680	15530	15530	15530	15530	0
13	20230918	200200	197346680	15530	15530	15530	15530	0
14	20230918	200100	197346680	15530	15530	15530	15530	0
15	20230918	200000	197346680	15530	15530	15530	15530	0
16	20230918	195900	197346680	15530	15530	15530	15530	0
17	20230918	195800	197346680	15530	15530	15530	15530	0
18	20230918	195700	197346680	15530	15530	15530	15530	0
19	20230918	195600	197346680	15530	15530	15530	15530	0
20	20230918	195500	197346680	15530	15530	15530	15530	0
21	20230918	195400	197346680	15530	15530	15530	15530	0
22	20230918	195300	197346680	15530	15530	15530	15530	0
23	20230918	195200	197346680	15530	15530	15530	15530	0
24	20230918	195100	197346680	15530	15530	15530	15530	0
25	20230918	195000	197346680	15530	15530	15530	15530	0
26	20230918	194900	197346680	15530	15530	15530	15530	0
27	20230918	194800	197346680	15530	15530	15530	15530	0
28	20230918	194700	197346680	15530	15530	15530	15530	0
29	20230918	194600	197346680	15530	15530	15530	15530	0
30	20230918	194500	197346680	15530	15530	15530	15530	0
31	20230918	194400	197346680	15530	15530	15530	15530	0
32	20230918	194300	197346680	15530	15530	15530	15530	100
33	20230918	194200	197346680	15530	15530	15530	15530	0
34	20230918	194100	197346680	15530	15530	15530	15530	0
35	20230918	194000	197346680	15530	15530	15530	15530	0
36	20230918	193900	197346680	15530	15530	15530	15530	0
37	20230918	193800	197346680	15530	15530	15530	15530	0
38	20230918	193700	197346680	15530	15530	15530	15530	0
39	20230918	193600	197346680	15530	15530	15530	15530	0
40	20230918	193500	197346680	15530	15530	15530	15530	0
41	20230918	193400	197346680	15530	15530	15530	15530	0
42	20230918	193300	197346680	15530	15530	15530	15530	0
43	20230918	193200	197346680	15530	15530	15530	15530	0
44	20230918	193100	197346680	15530	15530	15530	15530	0
45	20230918	193000	197346680	15530	15530	15530	15530	0
46	20230918	192900	197346680	15530	15530	15530	15530	0
47	20230918	192800	197346680	15530	15530	15530	15530	0
48	20230918	192700	197346680	15530	15530	15530	15530	0
49	20230918	192600	197346680	15530	15530	15530	15530	0
50	20230918	192500	197346680	15530	15530	15530	15530	0
51	20230918	192400	197346680	15530	15530	15530	15530	0
52	20230918	192300	197346680	15530	15530	15530	15530	0
53	20230918	192200	197346680	15530	15530	15530	15530	0
54	20230918	192100	197346680	15530	15530	15530	15530	0
55	20230918	192000	197346680	15530	15530	15530	15530	0
56	20230918	191900	197346680	15530	15530	15530	15530	0
57	20230918	191800	197346680	15530	15530	15530	15530	0
58	20230918	191700	197346680	15530	15530	15530	15530	0
59	20230918	191600	197346680	15530	15530	15530	15530	0
60	20230918	191500	197346680	15530	15530	15530	15530	0
61	20230918	191400	197346680	15530	15530	15530	15530	0
62	20230918	191300	197346680	15530	15530	15530	15530	100
63	20230918	191200	197346680	15530	15530	15530	15530	0
64	20230918	191100	197346680	15530	15530	15530	15530	0
65	20230918	191000	197346680	15530	15530	15530	15530	0
66	20230918	190900	197346680	15530	15530	15530	15530	0
67	20230918	190800	197346680	15530	15530	15530	15530	0
68	20230918	190700	197346680	15530	15530	15530	15530	0
69	20230918	190600	197346680	15530	15530	15530	15530	0
70	20230918	190500	197346680	15530	15530	15530	15530	0
71	20230918	190400	197346680	15530	15530	15530	15530	0
72	20230918	190300	197346680	15530	15530	15530	15530	0
73	20230918	190200	197346680	15530	15530	15530	15530	0
74	20230918	190100	197346680	15530	15530	15530	15530	0
75	20230918	190000	197346680	15530	15530	15530	15530	0
76	20230918	185900	197346680	15530	15530	15530	15530	0
77	20230918	185800	197346680	15530	15530	15530	15530	0
78	20230918	185700	197346680	15530	15530	15530	15530	0
79	20230918	185600	197346680	15530	15530	15530	15530	0
80	20230918	185500	197346680	15530	15530	15530	15530	0
81	20230918	185400	197346680	15530	15530	15530	15530	0
82	20230918	185300	197346680	15530	15530	15530	15530	0
83	20230918	185200	197346680	15530	15530	15530	15530	0
84	20230918	185100	197346680	15530	15530	15530	15530	0
85	20230918	185000	197346680	15530	15530	15530	15530	0
86	20230918	184900	197346680	15530	15530	15530	15530	0
87	20230918	184800	197346680	15530	15530	15530	15530	0
88	20230918	184700	197346680	15530	15530	15530	15530	0
89	20230918	184600	197346680	15530	15530	15530	15530	0
90	20230918	184500	197346680	15530	15530	15530	15530	0
91	20230918	184400	197346680	15530	15530	15530	15530	0
92	20230918	184300	197346680	15530	15530	15530	15530	100
93	20230918	184200	197346680	15530	15530	15530	15530	0
94	20230918	184100	197346680	15530	15530	15530	15530	0
95	20230918	184000	197346680	15530	15530	15530	15530	0
96	20230918	183900	197346680	15530	15530	15530	15530	0
97	20230918	183800	197346680	15530	15530	15530	15530	0
98	20230918	183700	197346680	15530	15530	15530	15530	0
99	20230918	183600	197346680	15530	15530	15530	15530	0
100	20230918	183500	197346680	15530	15530	15530	15530	0
101	20230918	183400	197346680	15530	15530	15530	15530	0
102	20230918	183300	197346680	15530	15530	15530	15530	0
103	20230918	183200	197346680	15530	15530	15530	15530	0
104	20230918	183100	197346680	15530	15530	15530	15530	0
105	20230918	183000	197346680	15530	15530	15530	15530	0
106	20230918	182900	197346680	15530	15530	15530	15530	0
107	20230918	182800	197346680	15530	15530	15530	15530	0
108	20230918	182700	197346680	15530	15530	15530	15530	0
109	20230918	182600	197346680	15530	15530	15530	15530	0
110	20230918	182500	197346680	15530	15530	15530	15530	0
111	20230918	182400	197346680	15530	15530	15530	15530	0
112	20230918	182300	197346680	15530	15530	15530	15530	0
113	20230918	182200	197346680	15530	15530	15530	15530	0
114	20230918	182100	197346680	15530	15530	15530	15530	0
115	20230918	182000	197346680	15530	15530	15530	15530	0
116	20230918	181900	197346680	15530	15530	15530	15530	0
117	20230918	181800	197346680	15530	15530	15530	15530	0
118	20230918	181700	197346680	15530	15530	15530	15530	0
119	20230918	181600	197346680	15530	15530	15530	15530	0
120	20230918	181500	197346680	15530	15530	15530	15530	0
121	20230918	181400	197346680	15530	15530	15530	15530	0
122	20230918	181300	197346680	15530	15530	15530	15530	100
123	20230918	181200	197346680	15530	15530	15530	15530	0
124	20230918	181100	197346680	15530	15530	15530	15530	0
125	20230918	181000	197346680	15530	15530	15530	15530	0
126	20230918	180900	197346680	15530	15530	15530	15530	0
127	20230918	180800	197346680	15530	15530	15530	15530	0
128	20230918	180700	197346680	15530	15530	15530	15530	0
129	20230918	180600	197346680	15530	15530	15530	15530	0
130	20230918	180500	197346680	15530	15530	15530	15530	0
131	20230918	180400	197346680	15530	15530	15530	15530	0
132	20230918	180300	197346680	15530	15530	15530	15530	0
133	20230918	180200	197346680	15530	15530	15530	15530	0
134	20230918	180100	197346680	15530	15530	15530	15530	0
135	20230918	180000	197346680	15530	15530	15530	15530	0
136	20230918	175900	197346680	15530	15530	15530	15530	0
137	20230918	175800	197346680	15530	15530	15530	15530	0
138	20230918	175700	197346680	15530	15530	15530	15530	0
139	20230918	175600	197346680	15530	15530	15530	15530	0
140	20230918	175500	197346680	15530	15530	15530	15530	0
141	20230918	175400	197346680	15530	15530	15530	15530	0
142	20230918	175300	197346680	15530	15530	15530	15530	0
143	20230918	175200	197346680	15530	15530	15530	15530	0
144	20230918	175100	197346680	15530	15530	15530	15530	0
145	20230918	175000	197346680	15530	15530	15530	15530	0
146	20230918	174900	197346680	15530	15530	15530	15530	0
147	20230918	174800	197346680	15530	15530	15530	15530	0
148	20230918	174700	197346680	15530	15530	15530	15530	0
149	20230918	174600	197346680	15530	15530	15530	15530	0
150	20230918	174500	197346680	15530	15530	15530	15530	0
151	20230918	174400	197346680	15530	15530	15530	15530	0
152	20230918	174300	197346680	15530	15530	15530	15530	100
153	20230918	174200	197346680	15530	15530	15530	15530	0
154	20230918	174100	197346680	15530	15530	15530	15530	0
155	20230918	174000	197346680	15530	15530	15530	15530	0
156	20230918	173900	197346680	15530	15530	15530	15530	0
157	20230918	173800	197346680	15530	15530	15530	15530	0
158	20230918	173700	197346680	15530	15530	15530	15530	0
159	20230918	173600	197346680	15530	15530	15530	15530	0
160	20230918	173500	197346680	15530	15530	15530	15530	0
161	20230918	173400	197346680	15530	15530	15530	15530	0
162	20230918	173300	197346680	15530	15530	15530	15530	0
163	20230918	173200	197346680	15530	15530	15530	15530	0
164	20230918	173100	197346680	15530	15530	15530	15530	0
165	20230918	173000	197346680	15530	15530	15530	15530	0
166	20230918	172900	197346680	15530	15530	15530	15530	0
167	20230918	172800	197346680	15530	15530	15530	15530	0
168	20230918	172700	197346680	15530	15530	15530	15530	0
169	20230918	172600	197346680	15530	15530	15530	15530	0
170	20230918	172500	197346680	15530	15530	15530	15530	0
171	20230918	172400	197346680	15530	15530	15530	15530	0
172	20230918	172300	197346680	15530	15530	15530	15530	0
173	20230918	172200	197346680	15530	15530	15530	15530	0
174	20230918	172100	197346680	15530	15530	15530	15530	0
175	20230918	172000	197346680	15530	15530	15530	15530	0
176	20230918	171900	197346680	15530	15530	15530	15530	0
177	20230918	171800	197346680	15530	15530	15530	15530	0
178	20230918	171700	197346680	15530	15530	15530	15530	0
179	20230918	171600	197346680	15530	15530	15530	15530	0
180	20230918	171500	197346680	15530	15530	15530	15530	0
181	20230918	171400	197346680	15530	15530	15530	15530	0
182	20230918	171300	197346680	15530	15530	15530	15530	100
183	20230918	171200	197346680	15530	15530	15530	15530	0
184	20230918	171100	197346680	15530	15530	15530	15530	0
185	20230918	171000	197346680	15530	15530	15530	15530	0
186	20230918	170900	197346680	15530	15530	15530	15530	0
187	20230918	170800	197346680	15530	15530	15530	15530	0
188	20230918	170700	197346680	15530	15530	15530	15530	0
189	20230918	170600	197346680	15530	15530	15530	15530	0
190	20230918	170500	197346680	15530	15530	15530	15530	0
191	20230918	170400	197346680	15530	15530	15530	15530	0
192	20230918	170300	197346680	15530	15530	15530	15530	0
193	20230918	170200	197346680	15530	15530	15530	15530	0
194	20230918	170100	197346680	15530	15530	15530	15530	0
195	20230918	170000	197346680	15530	15530	15530	15530	0
196	20230918	165900	197346680	15530	15530	15530	15530	0
197	20230918	165800	197346680	15530	15530	15530	15530	0
198	20230918	165700	197346680	15530	15530	15530	15530	0
199	20230918	165600	197346680	15530	15530	15530	15530	0
200	20230918	165500	197346680	15530	15530	15530	15530	0
201	20230918	165400	197346680	15530	15530	15530	15530	0
202	20230918	165300	197346680	15530	15530	15530	15530	0
203	20230918	165200	197346680	15530	15530	15530	15530	0
204	20230918	165100	197346680	15530	15530	15530	15530	0
205	20230918	165000	197346680	15530	15530	15530	15530	0
206	20230918	164900	197346680	15530	15530	15530	15530	0
207	20230918	164800	197346680	15530	15530	15530	15530	0
208	20230918	164700	197346680	15530	15530	15530	15530	0
209	20230918	164600	197346680	15530	15530	15530	15530	0
210	20230918	164500	197346680	15530	15530	15530	15530	0
211	20230918	164400	197346680	15530	15530	15530	15530	0
212	20230918	164300	197346680	15530	15530	15530	15530	100
213	20230918	164200	197346680	15530	15530	15530	15530	0
214	20230918	164100	197346680	15530	15530	15530	15530	0
215	20230918	164000	197346680	15530	15530	15530	15530	0
216	20230918	163900	197346680	15530	15530	15530	15530	0
217	20230918	163800	197346680	15530	15530	15530	15530	0
218	20230918	163700	197346680	15530	15530	15530	15530	0
219	20230918	163600	197346680	15530	15530	15530	15530	0
220	20230918	163500	197346680	15530	15530	15530	15530	0
221	20230918	163400	197346680	15530	15530	15530	15530	0
222	20230918	163300	197346680	15530	15530	15530	15530	0
223	20230918	163200	197346680	15530	15530	15530	15530	0
224	20230918	163100	197346680	15530	15530	15530	15530	0
225	20230918	163000	197346680	15530	15530	15530	15530	0
226	20230918	162900	197346680	15530	15530	15530	15530	0
227	20230918	162800	197346680	15530	15530	15530	15530	0
228	20230918	162700	197346680	15530	15530	15530	15530	0
229	20230918	162600	197346680	15530	15530	15530	15530	0
230	20230918	162500	197346680	15530	15530	15530	15530	0
231	20230918	162400	197346680	15530	15530	15530	15530	0
232	20230918	162300	197346680	15530	15530	15530	15530	0
233	20230918	162200	197346680	15530	15530	15530	15530	0
234	20230918	162100	197346680	15530	15530	15530	15530	0
235	20230918	162000	197346680	15530	15530	15530	15530	0
236	20230918	161900	197346680	15530	15530	15530	15530	0
237	20230918	161800	197346680	15530	15530	15530	15530	0
238	20230918	161700	197346680	15530	15530	15530	15530	0
239	20230918	161600	197346680	15530	15530	15530	15530	0
240	20230918	161500	197346680	15530	15530	15530	15530	0
241	20230918	161400	197346680	15530	15530	15530	15530	0
242	20230918	161300	197346680	15530	15530	15530	15530	100
243	20230918	161200	197346680	15530	15530	15530	15530	0
244	20230918	161100	197346680	15530	15530	15530	15530	0
245	20230918	161000	197346680	15530	15530	15530	15530	0
246	20230918	160900	197346680	15530	15530	15530	15530	0
247	20230918	160800	197346680	15530	15530	15530	15530	0
248	20230918	160700	197346680	15530	15530	15530	15530	0
249	20230918	160600	197346680	15530	15530	15530	15530	0
250	20230918	160500	197346680	15530	15530	15530	15530	0
251	20230918	160400	197346680	15530	15530	15530	15530	0
252	20230918	160300	197346680	15530	15530	15530	15530	0
253	20230918	160200	197346680	15530	15530	15530	15530	0
254	20230918	160100	197346680	15530	15530	15530	15530	0
255	20230918	160000	197346680	15530	15530	15530	15530	0
256	20230918	155900	197346680	15530	15530	15530	15530	0
257	20230918	155800	197346680	15530	15530	15530	15530	0
258	20230918	155700	197346680	15530	15530	15530	15530	0
259	20230918	155600	197346680	15530	15530	15530	15530	0
260	20230918	155500	197346680	15530	15530	15530	15530	0
261	20230918	155400	197346680	15530	15530	15530	15530	0
262	20230918	155300	197346680	15530	15530	15530	15530	0
263	20230918	155200	197346680	15530	15530	15530	15530	0
264	20230918	155100	197346680	15530	15530	15530	15530	0
265	20230918	155000	197346680	15530	15530	15530	15530	0
266	20230918	154900	197346680	15530	15530	15530	15530	0
267	20230918	154800	197346680	15530	15530	15530	15530	0
268	20230918	154700	197346680	15530	15530	15530	15530	0
269	20230918	154600	197346680	15530	15530	15530	15530	0
270	20230918	154500	197346680	15530	15530	15530	15530	0
271	20230918	154400	197346680	15530	15530	15530	15530	0
272	20230918	154300	197346680	15530	15530	15530	15530	100
273	20230918	154200	197346680	15530	15530	15530	15530	0
274	20230918	154100	197346680	15530	15530	15530	15530	0
275	20230918	154000	197346680	15530	15530	15530	15530	0
276	20230918	153900	197346680	15530	15530	15530	15530	0
277	20230918	153800	197346680	15530	15530	15530	15530	0
278	20230918	153700	197346680	15530	15530	15530	15530	0
279	20230918	153600	197346680	15530	15530	15530	15530	0
280	20230918	153500	197346680	15530	15530	15530	15530	0
281	20230918	153400	197346680	15530	15530	15530	15530	0
282	20230918	153300	197346680	15530	15530	15530	15530	0
283	20230918	153200	197346680	15530	15530	15530	15530	0
284	20230918	153100	197346680	15530	15530	15530	15530	0
285	20230918	153000	197346680	15530	15530	15530	15530	100
286	20230918	152900	195793680	15500	15500	15500	15500	0
287	20230918	152800	195793680	15500	15500	15500	15500	0
288	20230918	152700	195793680	15500	15500	15500	15500	0
289	20230918	152600	195793680	15500	15500	15500	15500	0
290	20230918	152500	195793680	15500	15500	15500	15500	0
291	20230918	152400	195793680	15500	15500	15500	15500	0
292	20230918	152300	195793680	15500	15500	15500	15500	0
293	20230918	152200	195793680	15500	15500	15500	15500	0
294	20230918	152100	195793680	15500	15500	15500	15500	0
295	20230918	152000	195793680	15500	15500	15500	15500	0
296	20230918	151900	195793680	15500	15500	15500	15500	1
297	20230918	151800	195778180	15300	15300	15300	15300	3
298	20230918	151700	195732280	15510	15450	15510	15290	663
299	20230918	151600	185587430	15450	15450	15450	15450	3
300	20230918	151500	185541080	15450	15450	15450	15450	0
301	20230918	151400	185541080	15450	15450	15450	15450	3
302	20230918	151300	185494730	15450	15450	15450	15450	3
303	20230918	151200	185448380	15450	15430	15450	15430	17
304	20230918	151100	185185890	15400	15400	15400	15400	0
305	20230918	151000	185185890	15400	15400	15400	15400	1
306	20230918	150900	185170490	15400	15400	15400	15340	103
307	20230918	150800	183584350	15400	15410	15440	15400	67
308	20230918	150700	182551940	15330	15330	15330	15330	0
309	20230918	150600	182551940	15330	15330	15330	15330	2
310	20230918	150500	182521280	15330	15330	15330	15330	0
311	20230918	150400	182521280	15330	15330	15330	15330	4
312	20230918	150300	182459960	15330	15330	15330	15330	0
313	20230918	150200	182459960	15330	15360	15360	15330	4
314	20230918	150100	182398550	15360	15360	15360	15360	0
315	20230918	150000	182398550	15360	15360	15360	15360	0
316	20230918	145900	182398550	15360	15360	15360	15360	0
317	20230918	145800	182398550	15360	15350	15450	15350	112
318	20230918	145700	180669420	15320	15320	15320	15320	0
319	20230918	145600	180669420	15320	15320	15320	15320	0
320	20230918	145500	180669420	15320	15320	15320	15320	2
321	20230918	145400	180638780	15320	15320	15320	15320	1
322	20230918	145300	180623460	15360	15360	15360	15360	7
323	20230918	145200	180515940	15350	15300	15360	15300	289
324	20230918	145100	176084580	15290	15290	15290	15290	4
325	20230918	145000	176023420	15290	15290	15290	15290	18
326	20230918	144900	175748200	15290	15290	15290	15290	0
327	20230918	144800	175748200	15290	15290	15290	15290	0
328	20230918	144700	175748200	15290	15290	15290	15290	3
329	20230918	144600	175702330	15280	15280	15280	15280	0
330	20230918	144500	175702330	15280	15280	15280	15280	0
331	20230918	144400	175702330	15280	15280	15280	15280	2
332	20230918	144300	175671770	15280	15280	15280	15280	0
333	20230918	144200	175671770	15280	15280	15280	15280	0
334	20230918	144100	175671770	15280	15280	15280	15280	0
335	20230918	144000	175671770	15280	15280	15280	15280	2
336	20230918	143900	175641210	15320	15300	15320	15300	9
337	20230918	143800	175503470	15300	15290	15300	15290	9
338	20230918	143700	175365850	15280	15280	15280	15280	1
339	20230918	143600	175350570	15280	15280	15280	15280	0
340	20230918	143500	175350570	15280	15280	15280	15280	2
341	20230918	143400	175320010	15280	15280	15280	15280	8
342	20230918	143300	175197770	15280	15280	15280	15280	2
343	20230918	143200	175167210	15280	15280	15280	15280	7
344	20230918	143100	175060250	15280	15280	15280	15280	0
345	20230918	143000	175060250	15280	15280	15280	15280	0
346	20230918	142900	175060250	15280	15300	15300	15280	3
347	20230918	142800	175014390	15280	15280	15280	15280	0
348	20230918	142700	175014390	15280	15280	15280	15280	0
349	20230918	142600	175014390	15280	15280	15280	15280	1
350	20230918	142500	174999110	15270	15270	15270	15270	0
351	20230918	142400	174999110	15270	15270	15270	15270	0
352	20230918	142300	174999110	15270	15270	15270	15270	0
353	20230918	142200	174999110	15270	15270	15270	15270	2
354	20230918	142100	174968570	15340	15330	15340	15330	200
355	20230918	142000	171901450	15270	15270	15270	15270	0
356	20230918	141900	171901450	15270	15270	15270	15270	0
357	20230918	141800	171901450	15270	15270	15330	15260	12
358	20230918	141700	171718030	15260	15260	15260	15260	8
359	20230918	141600	171595950	15260	15260	15260	15260	0
360	20230918	141500	171595950	15260	15260	15260	15260	1
361	20230918	141400	171580690	15260	15260	15260	15260	2
362	20230918	141300	171550170	15260	15260	15260	15260	0
363	20230918	141200	171550170	15260	15260	15260	15260	7
364	20230918	141100	171443350	15260	15260	15260	15260	4
365	20230918	141000	171382310	15270	15270	15270	15270	0
366	20230918	140900	171382310	15270	15270	15270	15270	0
367	20230918	140800	171382310	15270	15260	15270	15260	7
368	20230918	140700	171275440	15260	15260	15260	15260	16
369	20230918	140600	171031280	15260	15260	15260	15260	2
370	20230918	140500	171000760	15260	15260	15260	15260	2
371	20230918	140400	170970240	15260	15260	15260	15260	21
372	20230918	140300	170649780	15260	15260	15260	15260	2
373	20230918	140200	170619260	15260	15260	15260	15260	0
374	20230918	140100	170619260	15260	15260	15260	15260	0
375	20230918	140000	170619260	15260	15260	15260	15260	2
376	20230918	135900	170588740	15260	15260	15260	15260	0
377	20230918	135800	170588740	15260	15260	15260	15260	0
378	20230918	135700	170588740	15260	15260	15260	15260	1
379	20230918	135600	170573480	15260	15260	15260	15260	0
380	20230918	135500	170573480	15260	15260	15260	15260	0
381	20230918	135400	170573480	15260	15260	15260	15260	0
382	20230918	135300	170573480	15260	15260	15260	15260	2
383	20230918	135200	170542960	15260	15260	15260	15260	9
384	20230918	135100	170405620	15270	15260	15270	15260	23
385	20230918	135000	170054560	15260	15260	15260	15260	0
386	20230918	134900	170054560	15260	15260	15260	15260	2
387	20230918	134800	170024040	15260	15260	15260	15260	0
388	20230918	134700	170024040	15260	15260	15260	15260	0
389	20230918	134600	170024040	15260	15260	15260	15260	1
390	20230918	134500	170008780	15260	15260	15260	15260	0
391	20230918	134400	170008780	15260	15260	15260	15260	0
392	20230918	134300	170008780	15260	15260	15260	15260	0
393	20230918	134200	170008780	15260	15260	15260	15260	4
394	20230918	134100	169947740	15260	15260	15260	15260	0
395	20230918	134000	169947740	15260	15260	15260	15260	0
396	20230918	133900	169947740	15260	15260	15260	15260	0
397	20230918	133800	169947740	15260	15260	15260	15260	2
398	20230918	133700	169917220	15260	15260	15260	15260	0
399	20230918	133600	169917220	15260	15260	15260	15260	0
400	20230918	133500	169917220	15260	15260	15260	15260	17
401	20230918	133400	169657800	15260	15260	15260	15260	7
402	20230918	133300	169550980	15260	15260	15260	15260	0
403	20230918	133200	169550980	15260	15260	15260	15260	0
404	20230918	133100	169550980	15260	15270	15270	15260	9
405	20230918	133000	169413570	15260	15260	15260	15260	3
406	20230918	132900	169367790	15270	15280	15280	15270	38
407	20230918	132800	168787160	15280	15280	15280	15280	0
408	20230918	132700	168787160	15280	15280	15280	15280	3
409	20230918	132600	168741320	15280	15280	15280	15280	0
410	20230918	132500	168741320	15280	15280	15280	15280	0
411	20230918	132400	168741320	15280	15280	15280	15280	1
412	20230918	132300	168726040	15280	15280	15280	15280	0
413	20230918	132200	168726040	15280	15280	15280	15280	0
414	20230918	132100	168726040	15280	15280	15280	15280	0
415	20230918	132000	168726040	15280	15280	15280	15280	15
416	20230918	131900	168496840	15300	15300	15300	15300	0
417	20230918	131800	168496840	15300	15270	15300	15270	172
418	20230918	131700	165866430	15270	15270	15270	15270	0
419	20230918	131600	165866430	15270	15270	15270	15270	0
420	20230918	131500	165866430	15270	15270	15270	15270	0
421	20230918	131400	165866430	15270	15270	15270	15270	0
422	20230918	131300	165866430	15270	15270	15270	15270	10
423	20230918	131200	165713730	15250	15250	15250	15250	0
424	20230918	131100	165713730	15250	15250	15250	15250	0
425	20230918	131000	165713730	15250	15250	15250	15250	3
426	20230918	130900	165667980	15250	15250	15250	15250	0
427	20230918	130800	165667980	15250	15260	15260	15250	74
428	20230918	130700	164538780	15280	15280	15280	15280	0
429	20230918	130600	164538780	15280	15280	15280	15280	0
430	20230918	130500	164538780	15280	15280	15280	15280	0
431	20230918	130400	164538780	15280	15280	15280	15280	0
432	20230918	130300	164538780	15280	15280	15280	15280	9
433	20230918	130200	164401260	15280	15280	15280	15280	0
434	20230918	130100	164401260	15280	15280	15280	15280	0
435	20230918	130000	164401260	15280	15280	15280	15280	37
436	20230918	125900	163835900	15280	15280	15280	15280	0
437	20230918	125800	163835900	15280	15280	15280	15280	3
438	20230918	125700	163790060	15280	15280	15280	15280	0
439	20230918	125600	163790060	15280	15280	15280	15280	0
440	20230918	125500	163790060	15280	15280	15280	15280	7
441	20230918	125400	163683100	15280	15280	15280	15280	0
442	20230918	125300	163683100	15280	15280	15280	15280	0
443	20230918	125200	163683100	15280	15280	15280	15280	3
444	20230918	125100	163637260	15280	15280	15280	15280	0
445	20230918	125000	163637260	15280	15280	15280	15280	0
446	20230918	124900	163637260	15280	15280	15280	15280	11
447	20230918	124800	163469180	15290	15290	15290	15290	1
448	20230918	124700	163453890	15280	15280	15280	15280	0
449	20230918	124600	163453890	15280	15280	15280	15280	7
450	20230918	124500	163346930	15280	15280	15280	15280	1
451	20230918	124400	163331650	15260	15260	15260	15260	0
452	20230918	124300	163331650	15260	15260	15260	15260	0
453	20230918	124200	163331650	15260	15260	15260	15260	3
454	20230918	124100	163285870	15250	15250	15250	15250	0
455	20230918	124000	163285870	15250	15250	15250	15250	0
456	20230918	123900	163285870	15250	15250	15250	15250	20
457	20230918	123800	162980870	15290	15280	15290	15280	4
458	20230918	123700	162919730	15250	15250	15250	15250	0
459	20230918	123600	162919730	15250	15250	15250	15250	0
460	20230918	123500	162919730	15250	15250	15250	15250	18
461	20230918	123400	162645230	15270	15270	15270	15270	2
462	20230918	123300	162614690	15260	15250	15260	15250	9
463	20230918	123200	162477420	15250	15250	15250	15250	1
464	20230918	123100	162462170	15300	15300	15300	15300	5
465	20230918	123000	162385670	15300	15270	15300	15270	100
466	20230918	122900	160856140	15300	15300	15300	15300	0
467	20230918	122800	160856140	15300	15300	15300	15300	0
468	20230918	122700	160856140	15300	15300	15300	15300	0
469	20230918	122600	160856140	15300	15300	15300	15300	0
470	20230918	122500	160856140	15300	15300	15300	15300	0
471	20230918	122400	160856140	15300	15300	15300	15300	0
472	20230918	122300	160856140	15300	15300	15300	15300	0
473	20230918	122200	160856140	15300	15300	15300	15300	0
474	20230918	122100	160856140	15300	15300	15300	15300	0
475	20230918	122000	160856140	15300	15300	15300	15300	0
476	20230918	121900	160856140	15300	15300	15300	15300	0
477	20230918	121800	160856140	15300	15300	15300	15300	0
478	20230918	121700	160856140	15300	15300	15300	15300	0
479	20230918	121600	160856140	15300	15300	15300	15300	0
480	20230918	121500	160856140	15300	15300	15300	15300	0
481	20230918	121400	160856140	15300	15300	15300	15300	0
482	20230918	121300	160856140	15300	15300	15300	15300	0
483	20230918	121200	160856140	15300	15300	15300	15300	0
484	20230918	121100	160856140	15300	15300	15300	15300	1
485	20230918	121000	160840840	15240	15300	15300	15240	16
486	20230918	120900	160596870	15340	15340	15340	15340	0
487	20230918	120800	160596870	15340	15340	15340	15340	0
488	20230918	120700	160596870	15340	15340	15340	15340	0
489	20230918	120600	160596870	15340	15340	15340	15340	0
490	20230918	120500	160596870	15340	15340	15340	15340	0
491	20230918	120400	160596870	15340	15340	15340	15340	0
492	20230918	120300	160596870	15340	15340	15340	15340	0
493	20230918	120200	160596870	15340	15340	15340	15340	0
494	20230918	120100	160596870	15340	15340	15340	15340	0
495	20230918	120000	160596870	15340	15340	15340	15340	0
496	20230918	115900	160596870	15340	15340	15340	15340	0
497	20230918	115800	160596870	15340	15340	15340	15340	0
498	20230918	115700	160596870	15340	15340	15340	15340	0
499	20230918	115600	160596870	15340	15340	15340	15340	0
500	20230918	115500	160596870	15340	15340	15340	15340	0
501	20230918	115400	160596870	15340	15340	15340	15340	0
502	20230918	115300	160596870	15340	15340	15340	15340	0
503	20230918	115200	160596870	15340	15340	15340	15340	0
504	20230918	115100	160596870	15340	15340	15340	15340	1
505	20230918	115000	160581530	15250	15340	15340	15250	371
506	20230918	114900	154922490	15260	15270	15270	15260	850
507	20230918	114800	141949460	15360	15360	15360	15360	1
508	20230918	114700	141934100	15270	15270	15270	15270	0
509	20230918	114600	141934100	15270	15270	15270	15270	0
510	20230918	114500	141934100	15270	15270	15270	15270	0
511	20230918	114400	141934100	15270	15270	15270	15270	0
512	20230918	114300	141934100	15270	15280	15280	15270	300
513	20230918	114200	137352490	15380	15380	15380	15380	0
514	20230918	114100	137352490	15380	15330	15380	15330	10
515	20230918	114000	137199120	15310	15310	15310	15310	0
516	20230918	113900	137199120	15310	15310	15310	15310	0
517	20230918	113800	137199120	15310	15300	15310	15300	12
518	20230918	113700	137015470	15250	15290	15310	15250	443
519	20230918	113600	130253360	15290	15280	15290	15280	20
520	20230918	113500	129947740	15270	15270	15270	15270	0
521	20230918	113400	129947740	15270	15270	15270	15270	0
522	20230918	113300	129947740	15270	15270	15270	15270	197
523	20230918	113200	126939550	15270	15270	15270	15270	3
524	20230918	113100	126893740	15290	15290	15290	15290	0
525	20230918	113000	126893740	15290	15290	15290	15290	500
526	20230918	112900	119248740	15300	15300	15300	15300	0
527	20230918	112800	119248740	15300	15300	15300	15300	0
528	20230918	112700	119248740	15300	15300	15300	15300	0
529	20230918	112600	119248740	15300	15300	15300	15300	0
530	20230918	112500	119248740	15300	15300	15300	15300	373
531	20230918	112400	113541840	15300	15300	15300	15300	28
532	20230918	112300	113113440	15300	15310	15310	15300	762
533	20230918	112200	101454480	15350	15350	15350	15350	0
534	20230918	112100	101454480	15350	15350	15350	15350	0
535	20230918	112000	101454480	15350	15350	15350	15350	0
536	20230918	111900	101454480	15350	15350	15350	15350	0
537	20230918	111800	101454480	15350	15350	15350	15350	0
538	20230918	111700	101454480	15350	15350	15350	15350	2
539	20230918	111600	101423780	15350	15350	15350	15350	3
540	20230918	111500	101377730	15350	15350	15350	15350	128
541	20230918	111400	99412930	15350	15410	15410	15350	728
542	20230918	111300	88218150	15410	15410	15410	15410	0
543	20230918	111200	88218150	15410	15410	15410	15410	0
544	20230918	111100	88218150	15410	15410	15410	15410	3
545	20230918	111000	88171920	15410	15410	15410	15410	0
546	20230918	110900	88171920	15410	15410	15410	15410	0
547	20230918	110800	88171920	15410	15410	15410	15410	0
548	20230918	110700	88171920	15410	15410	15410	15410	0
549	20230918	110600	88171920	15410	15410	15410	15410	0
550	20230918	110500	88171920	15410	15410	15410	15410	0
551	20230918	110400	88171920	15410	15410	15410	15410	0
552	20230918	110300	88171920	15410	15410	15410	15410	0
553	20230918	110200	88171920	15410	15410	15410	15410	2
554	20230918	110100	88141100	15410	15410	15410	15410	0
555	20230918	110000	88141100	15410	15510	15520	15410	9
556	20230918	105900	88002200	15410	15410	15410	15410	0
557	20230918	105800	88002200	15410	15410	15410	15410	0
558	20230918	105700	88002200	15410	15410	15410	15410	0
559	20230918	105600	88002200	15410	15410	15410	15410	0
560	20230918	105500	88002200	15410	15410	15410	15410	8
561	20230918	105400	87878920	15410	15410	15410	15410	0
562	20230918	105300	87878920	15410	15410	15410	15410	30
563	20230918	105200	87416620	15410	15410	15410	15410	2
564	20230918	105100	87385800	15410	15410	15410	15410	0
565	20230918	105000	87385800	15410	15410	15410	15410	0
566	20230918	104900	87385800	15410	15410	15410	15410	8
567	20230918	104800	87262520	15500	15500	15500	15500	0
568	20230918	104700	87262520	15500	15500	15500	15500	0
569	20230918	104600	87262520	15500	15500	15500	15500	16
570	20230918	104500	87014520	15390	15390	15390	15390	0
571	20230918	104400	87014520	15390	15390	15390	15390	7
572	20230918	104300	86906790	15550	15550	15550	15550	0
573	20230918	104200	86906790	15550	15550	15550	15550	0
574	20230918	104100	86906790	15550	15490	15550	15490	20
575	20230918	104000	86596290	15390	15390	15390	15390	0
576	20230918	103900	86596290	15390	15390	15390	15390	0
577	20230918	103800	86596290	15390	15400	15400	15390	12
578	20230918	103700	86411570	15400	15400	15400	15400	1
579	20230918	103600	86396170	15380	15400	15400	15380	6
580	20230918	103500	86303850	15400	15400	15400	15400	0
581	20230918	103400	86303850	15400	15400	15400	15400	0
582	20230918	103300	86303850	15400	15400	15400	15400	108
583	20230918	103200	84640650	15490	15500	15500	15490	1593
584	20230918	103100	59958930	15500	15500	15500	15500	1
585	20230918	103000	59943430	15500	15530	15530	15500	250
586	20230918	102900	56063440	15530	15530	15530	15530	0
587	20230918	102800	56063440	15530	15530	15530	15530	0
588	20230918	102700	56063440	15530	15530	15530	15530	8
589	20230918	102600	55939200	15540	15540	15540	15540	0
590	20230918	102500	55939200	15540	15540	15540	15540	0
591	20230918	102400	55939200	15540	15540	15540	15540	73
592	20230918	102300	54804780	15540	15540	15540	15540	0
593	20230918	102200	54804780	15540	15540	15540	15540	7
594	20230918	102100	54696000	15550	15550	15550	15550	0
595	20230918	102000	54696000	15550	15550	15550	15550	13
596	20230918	101900	54493850	15550	15550	15550	15550	1
597	20230918	101800	54478300	15550	15550	15550	15550	4
598	20230918	101700	54416100	15590	15590	15590	15590	49
599	20230918	101600	53652190	15540	15540	15540	15540	8
600	20230918	101500	53527870	15540	15540	15540	15540	1
601	20230918	101400	53512330	15530	15530	15530	15530	0
602	20230918	101300	53512330	15530	15530	15530	15530	0
603	20230918	101200	53512330	15530	15530	15530	15530	1
604	20230918	101100	53496800	15530	15530	15530	15530	8
605	20230918	101000	53372560	15590	15590	15590	15590	0
606	20230918	100900	53372560	15590	15590	15590	15590	0
607	20230918	100800	53372560	15590	15580	15590	15580	2
608	20230918	100700	53341390	15530	15530	15530	15530	0
609	20230918	100600	53341390	15530	15530	15530	15530	0
610	20230918	100500	53341390	15530	15580	15580	15530	413
611	20230918	100400	46927200	15580	15580	15580	15580	0
612	20230918	100300	46927200	15580	15580	15580	15580	0
613	20230918	100200	46927200	15580	15580	15580	15580	5
614	20230918	100100	46849300	15550	15550	15550	15550	100
615	20230918	100000	45294300	15550	15550	15550	15550	8
616	20230918	095900	45169900	15590	15590	15590	15590	0
617	20230918	095800	45169900	15590	15590	15590	15590	55
618	20230918	095700	44312450	15590	15590	15590	15590	7
619	20230918	095600	44203320	15590	15590	15590	15590	0
620	20230918	095500	44203320	15590	15590	15590	15590	8
621	20230918	095400	44078600	15660	15660	15660	15660	0
622	20230918	095300	44078600	15660	15670	15670	15660	137
623	20230918	095200	41931910	15740	15740	15740	15740	0
624	20230918	095100	41931910	15740	15740	15740	15740	0
625	20230918	095000	41931910	15740	15740	15740	15740	0
626	20230918	094900	41931910	15740	15660	15740	15660	9
627	20230918	094800	41790890	15750	15750	15750	15750	0
628	20230918	094700	41790890	15750	15750	15750	15750	0
629	20230918	094600	41790890	15750	15750	15750	15750	1
630	20230918	094500	41775140	15660	15660	15660	15660	0
631	20230918	094400	41775140	15660	15660	15660	15660	7
632	20230918	094300	41665520	15750	15750	15750	15750	0
633	20230918	094200	41665520	15750	15750	15750	15750	1
634	20230918	094100	41649770	15750	15750	15750	15750	0
635	20230918	094000	41649770	15750	15750	15750	15750	0
636	20230918	093900	41649770	15750	15750	15750	15750	0
637	20230918	093800	41649770	15750	15660	15750	15660	9
638	20230918	093700	41508740	15750	15750	15750	15750	0
639	20230918	093600	41508740	15750	15750	15750	15750	0
640	20230918	093500	41508740	15750	15750	15750	15750	7
641	20230918	093400	41398490	15750	15750	15750	15750	1
642	20230918	093300	41382740	15750	15660	15750	15660	14
643	20230918	093200	41163320	15750	15750	15750	15750	5
644	20230918	093100	41084570	15550	15550	15550	15550	0
645	20230918	093000	41084570	15550	15550	15550	15550	0
646	20230918	092900	41084570	15550	15550	15550	15550	0
647	20230918	092800	41084570	15550	15550	15550	15550	0
648	20230918	092700	41084570	15550	15760	15760	15550	9
649	20230918	092600	40944200	15760	15790	15790	15760	1112
650	20230918	092500	23391660	15800	15800	15800	15790	20
651	20230918	092400	23075740	15800	15790	15800	15790	52
652	20230918	092300	22254640	15750	15750	15750	15750	0
653	20230918	092200	22254640	15750	15740	15750	15740	11
654	20230918	092100	22081410	15740	15730	15740	15730	79
655	20230918	092000	20838310	15730	15700	15730	15700	184
656	20230918	091900	17949110	15700	15700	15700	15700	62
657	20230918	091800	16975710	15700	15690	15700	15690	25
658	20230918	091700	16583260	15700	15700	15700	15700	10
659	20230918	091600	16426260	15550	15600	15600	15550	44
660	20230918	091500	15740260	15530	15530	15530	15530	0
661	20230918	091400	15740260	15530	15530	15530	15530	0
662	20230918	091300	15740260	15530	15530	15530	15530	0
663	20230918	091200	15740260	15530	15520	15530	15520	30
664	20230918	091100	15274560	15550	15640	15640	15550	439
665	20230918	091000	8413680	15720	15720	15720	15720	0
666	20230918	090900	8413680	15720	15720	15720	15720	0
667	20230918	090800	8413680	15720	15630	15720	15630	88
668	20230918	090700	7038150	15630	15630	15630	15630	0
669	20230918	090600	7038150	15630	15630	15630	15630	0
670	20230918	090500	7038150	15630	15630	15630	15630	8
671	20230918	090400	6913110	15720	15600	15740	15600	104
672	20230918	090300	5287340	15740	15740	15740	15740	0
673	20230918	090200	5287340	15740	15600	15740	15600	15
674	20230918	090100	5053200	15600	15600	15600	15600	0
675	20230918	090000	5053200	15600	15700	15700	15500	322