KissMeData/234340/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202500	323204560	15970	15970	15970	15970	252
3	20230925	202400	323204560	15970	15970	15970	15970	0
4	20230925	202300	323204560	15970	15970	15970	15970	0
5	20230925	202200	323204560	15970	15970	15970	15970	0
6	20230925	202100	323204560	15970	15970	15970	15970	0
7	20230925	202000	323204560	15970	15970	15970	15970	0
8	20230925	201900	323204560	15970	15970	15970	15970	0
9	20230925	201800	323204560	15970	15970	15970	15970	0
10	20230925	201700	323204560	15970	15970	15970	15970	0
11	20230925	201600	323204560	15970	15970	15970	15970	0
12	20230925	201500	323204560	15970	15970	15970	15970	0
13	20230925	201400	323204560	15970	15970	15970	15970	0
14	20230925	201300	323204560	15970	15970	15970	15970	0
15	20230925	201200	323204560	15970	15970	15970	15970	0
16	20230925	201100	323204560	15970	15970	15970	15970	0
17	20230925	201000	323204560	15970	15970	15970	15970	0
18	20230925	200900	323204560	15970	15970	15970	15970	0
19	20230925	200800	323204560	15970	15970	15970	15970	0
20	20230925	200700	323204560	15970	15970	15970	15970	0
21	20230925	200600	323204560	15970	15970	15970	15970	0
22	20230925	200500	323204560	15970	15970	15970	15970	0
23	20230925	200400	323204560	15970	15970	15970	15970	0
24	20230925	200300	323204560	15970	15970	15970	15970	0
25	20230925	200200	323204560	15970	15970	15970	15970	0
26	20230925	200100	323204560	15970	15970	15970	15970	0
27	20230925	200000	323204560	15970	15970	15970	15970	0
28	20230925	195900	323204560	15970	15970	15970	15970	0
29	20230925	195800	323204560	15970	15970	15970	15970	0
30	20230925	195700	323204560	15970	15970	15970	15970	0
31	20230925	195600	323204560	15970	15970	15970	15970	0
32	20230925	195500	323204560	15970	15970	15970	15970	252
33	20230925	195400	323204560	15970	15970	15970	15970	0
34	20230925	195300	323204560	15970	15970	15970	15970	0
35	20230925	195200	323204560	15970	15970	15970	15970	0
36	20230925	195100	323204560	15970	15970	15970	15970	0
37	20230925	195000	323204560	15970	15970	15970	15970	0
38	20230925	194900	323204560	15970	15970	15970	15970	0
39	20230925	194800	323204560	15970	15970	15970	15970	0
40	20230925	194700	323204560	15970	15970	15970	15970	0
41	20230925	194600	323204560	15970	15970	15970	15970	0
42	20230925	194500	323204560	15970	15970	15970	15970	0
43	20230925	194400	323204560	15970	15970	15970	15970	0
44	20230925	194300	323204560	15970	15970	15970	15970	0
45	20230925	194200	323204560	15970	15970	15970	15970	0
46	20230925	194100	323204560	15970	15970	15970	15970	0
47	20230925	194000	323204560	15970	15970	15970	15970	0
48	20230925	193900	323204560	15970	15970	15970	15970	0
49	20230925	193800	323204560	15970	15970	15970	15970	0
50	20230925	193700	323204560	15970	15970	15970	15970	0
51	20230925	193600	323204560	15970	15970	15970	15970	0
52	20230925	193500	323204560	15970	15970	15970	15970	0
53	20230925	193400	323204560	15970	15970	15970	15970	0
54	20230925	193300	323204560	15970	15970	15970	15970	0
55	20230925	193200	323204560	15970	15970	15970	15970	0
56	20230925	193100	323204560	15970	15970	15970	15970	0
57	20230925	193000	323204560	15970	15970	15970	15970	0
58	20230925	192900	323204560	15970	15970	15970	15970	0
59	20230925	192800	323204560	15970	15970	15970	15970	0
60	20230925	192700	323204560	15970	15970	15970	15970	0
61	20230925	192600	323204560	15970	15970	15970	15970	0
62	20230925	192500	323204560	15970	15970	15970	15970	252
63	20230925	192400	323204560	15970	15970	15970	15970	0
64	20230925	192300	323204560	15970	15970	15970	15970	0
65	20230925	192200	323204560	15970	15970	15970	15970	0
66	20230925	192100	323204560	15970	15970	15970	15970	0
67	20230925	192000	323204560	15970	15970	15970	15970	0
68	20230925	191900	323204560	15970	15970	15970	15970	0
69	20230925	191800	323204560	15970	15970	15970	15970	0
70	20230925	191700	323204560	15970	15970	15970	15970	0
71	20230925	191600	323204560	15970	15970	15970	15970	0
72	20230925	191500	323204560	15970	15970	15970	15970	0
73	20230925	191400	323204560	15970	15970	15970	15970	0
74	20230925	191300	323204560	15970	15970	15970	15970	0
75	20230925	191200	323204560	15970	15970	15970	15970	0
76	20230925	191100	323204560	15970	15970	15970	15970	0
77	20230925	191000	323204560	15970	15970	15970	15970	0
78	20230925	190900	323204560	15970	15970	15970	15970	0
79	20230925	190800	323204560	15970	15970	15970	15970	0
80	20230925	190700	323204560	15970	15970	15970	15970	0
81	20230925	190600	323204560	15970	15970	15970	15970	0
82	20230925	190500	323204560	15970	15970	15970	15970	0
83	20230925	190400	323204560	15970	15970	15970	15970	0
84	20230925	190300	323204560	15970	15970	15970	15970	0
85	20230925	190200	323204560	15970	15970	15970	15970	0
86	20230925	190100	323204560	15970	15970	15970	15970	0
87	20230925	190000	323204560	15970	15970	15970	15970	0
88	20230925	185900	323204560	15970	15970	15970	15970	0
89	20230925	185800	323204560	15970	15970	15970	15970	0
90	20230925	185700	323204560	15970	15970	15970	15970	0
91	20230925	185600	323204560	15970	15970	15970	15970	0
92	20230925	185500	323204560	15970	15970	15970	15970	252
93	20230925	185400	323204560	15970	15970	15970	15970	0
94	20230925	185300	323204560	15970	15970	15970	15970	0
95	20230925	185200	323204560	15970	15970	15970	15970	0
96	20230925	185100	323204560	15970	15970	15970	15970	0
97	20230925	185000	323204560	15970	15970	15970	15970	0
98	20230925	184900	323204560	15970	15970	15970	15970	0
99	20230925	184800	323204560	15970	15970	15970	15970	0
100	20230925	184700	323204560	15970	15970	15970	15970	0
101	20230925	184600	323204560	15970	15970	15970	15970	0
102	20230925	184500	323204560	15970	15970	15970	15970	0
103	20230925	184400	323204560	15970	15970	15970	15970	0
104	20230925	184300	323204560	15970	15970	15970	15970	0
105	20230925	184200	323204560	15970	15970	15970	15970	0
106	20230925	184100	323204560	15970	15970	15970	15970	0
107	20230925	184000	323204560	15970	15970	15970	15970	0
108	20230925	183900	323204560	15970	15970	15970	15970	0
109	20230925	183800	323204560	15970	15970	15970	15970	0
110	20230925	183700	323204560	15970	15970	15970	15970	0
111	20230925	183600	323204560	15970	15970	15970	15970	0
112	20230925	183500	323204560	15970	15970	15970	15970	0
113	20230925	183400	323204560	15970	15970	15970	15970	0
114	20230925	183300	323204560	15970	15970	15970	15970	0
115	20230925	183200	323204560	15970	15970	15970	15970	0
116	20230925	183100	323204560	15970	15970	15970	15970	0
117	20230925	183000	323204560	15970	15970	15970	15970	0
118	20230925	182900	323204560	15970	15970	15970	15970	0
119	20230925	182800	323204560	15970	15970	15970	15970	0
120	20230925	182700	323204560	15970	15970	15970	15970	0
121	20230925	182600	323204560	15970	15970	15970	15970	0
122	20230925	182500	323204560	15970	15970	15970	15970	252
123	20230925	182400	323204560	15970	15970	15970	15970	0
124	20230925	182300	323204560	15970	15970	15970	15970	0
125	20230925	182200	323204560	15970	15970	15970	15970	0
126	20230925	182100	323204560	15970	15970	15970	15970	0
127	20230925	182000	323204560	15970	15970	15970	15970	0
128	20230925	181900	323204560	15970	15970	15970	15970	0
129	20230925	181800	323204560	15970	15970	15970	15970	0
130	20230925	181700	323204560	15970	15970	15970	15970	0
131	20230925	181600	323204560	15970	15970	15970	15970	0
132	20230925	181500	323204560	15970	15970	15970	15970	0
133	20230925	181400	323204560	15970	15970	15970	15970	0
134	20230925	181300	323204560	15970	15970	15970	15970	0
135	20230925	181200	323204560	15970	15970	15970	15970	0
136	20230925	181100	323204560	15970	15970	15970	15970	0
137	20230925	181000	323204560	15970	15970	15970	15970	0
138	20230925	180900	323204560	15970	15970	15970	15970	0
139	20230925	180800	323204560	15970	15970	15970	15970	0
140	20230925	180700	323204560	15970	15970	15970	15970	0
141	20230925	180600	323204560	15970	15970	15970	15970	0
142	20230925	180500	323204560	15970	15970	15970	15970	0
143	20230925	180400	323204560	15970	15970	15970	15970	0
144	20230925	180300	323204560	15970	15970	15970	15970	0
145	20230925	180200	323204560	15970	15970	15970	15970	0
146	20230925	180100	323204560	15970	15970	15970	15970	0
147	20230925	180000	323204560	15970	15970	15970	15970	0
148	20230925	175900	323204560	15970	15970	15970	15970	0
149	20230925	175800	323204560	15970	15970	15970	15970	0
150	20230925	175700	323204560	15970	15970	15970	15970	0
151	20230925	175600	323204560	15970	15970	15970	15970	0
152	20230925	175500	323204560	15970	15970	15970	15970	252
153	20230925	175400	323204560	15970	15970	15970	15970	0
154	20230925	175300	323204560	15970	15970	15970	15970	0
155	20230925	175200	323204560	15970	15970	15970	15970	0
156	20230925	175100	323204560	15970	15970	15970	15970	0
157	20230925	175000	323204560	15970	15970	15970	15970	0
158	20230925	174900	323204560	15970	15970	15970	15970	0
159	20230925	174800	323204560	15970	15970	15970	15970	0
160	20230925	174700	323204560	15970	15970	15970	15970	0
161	20230925	174600	323204560	15970	15970	15970	15970	0
162	20230925	174500	323204560	15970	15970	15970	15970	0
163	20230925	174400	323204560	15970	15970	15970	15970	0
164	20230925	174300	323204560	15970	15970	15970	15970	0
165	20230925	174200	323204560	15970	15970	15970	15970	0
166	20230925	174100	323204560	15970	15970	15970	15970	0
167	20230925	174000	323204560	15970	15970	15970	15970	0
168	20230925	173900	323204560	15970	15970	15970	15970	0
169	20230925	173800	323204560	15970	15970	15970	15970	0
170	20230925	173700	323204560	15970	15970	15970	15970	0
171	20230925	173600	323204560	15970	15970	15970	15970	0
172	20230925	173500	323204560	15970	15970	15970	15970	0
173	20230925	173400	323204560	15970	15970	15970	15970	0
174	20230925	173300	323204560	15970	15970	15970	15970	0
175	20230925	173200	323204560	15970	15970	15970	15970	0
176	20230925	173100	323204560	15970	15970	15970	15970	0
177	20230925	173000	323204560	15970	15970	15970	15970	0
178	20230925	172900	323204560	15970	15970	15970	15970	0
179	20230925	172800	323204560	15970	15970	15970	15970	0
180	20230925	172700	323204560	15970	15970	15970	15970	0
181	20230925	172600	323204560	15970	15970	15970	15970	0
182	20230925	172500	323204560	15970	15970	15970	15970	252
183	20230925	172400	323204560	15970	15970	15970	15970	0
184	20230925	172300	323204560	15970	15970	15970	15970	0
185	20230925	172200	323204560	15970	15970	15970	15970	0
186	20230925	172100	323204560	15970	15970	15970	15970	0
187	20230925	172000	323204560	15970	15970	15970	15970	0
188	20230925	171900	323204560	15970	15970	15970	15970	0
189	20230925	171800	323204560	15970	15970	15970	15970	0
190	20230925	171700	323204560	15970	15970	15970	15970	0
191	20230925	171600	323204560	15970	15970	15970	15970	0
192	20230925	171500	323204560	15970	15970	15970	15970	0
193	20230925	171400	323204560	15970	15970	15970	15970	0
194	20230925	171300	323204560	15970	15970	15970	15970	0
195	20230925	171200	323204560	15970	15970	15970	15970	0
196	20230925	171100	323204560	15970	15970	15970	15970	0
197	20230925	171000	323204560	15970	15970	15970	15970	0
198	20230925	170900	323204560	15970	15970	15970	15970	0
199	20230925	170800	323204560	15970	15970	15970	15970	0
200	20230925	170700	323204560	15970	15970	15970	15970	0
201	20230925	170600	323204560	15970	15970	15970	15970	0
202	20230925	170500	323204560	15970	15970	15970	15970	0
203	20230925	170400	323204560	15970	15970	15970	15970	0
204	20230925	170300	323204560	15970	15970	15970	15970	0
205	20230925	170200	323204560	15970	15970	15970	15970	0
206	20230925	170100	323204560	15970	15970	15970	15970	0
207	20230925	170000	323204560	15970	15970	15970	15970	0
208	20230925	165900	323204560	15970	15970	15970	15970	0
209	20230925	165800	323204560	15970	15970	15970	15970	0
210	20230925	165700	323204560	15970	15970	15970	15970	0
211	20230925	165600	323204560	15970	15970	15970	15970	0
212	20230925	165500	323204560	15970	15970	15970	15970	252
213	20230925	165400	323204560	15970	15970	15970	15970	0
214	20230925	165300	323204560	15970	15970	15970	15970	0
215	20230925	165200	323204560	15970	15970	15970	15970	0
216	20230925	165100	323204560	15970	15970	15970	15970	0
217	20230925	165000	323204560	15970	15970	15970	15970	0
218	20230925	164900	323204560	15970	15970	15970	15970	0
219	20230925	164800	323204560	15970	15970	15970	15970	0
220	20230925	164700	323204560	15970	15970	15970	15970	0
221	20230925	164600	323204560	15970	15970	15970	15970	0
222	20230925	164500	323204560	15970	15970	15970	15970	0
223	20230925	164400	323204560	15970	15970	15970	15970	0
224	20230925	164300	323204560	15970	15970	15970	15970	0
225	20230925	164200	323204560	15970	15970	15970	15970	0
226	20230925	164100	323204560	15970	15970	15970	15970	0
227	20230925	164000	323204560	15970	15970	15970	15970	0
228	20230925	163900	323204560	15970	15970	15970	15970	0
229	20230925	163800	323204560	15970	15970	15970	15970	0
230	20230925	163700	323204560	15970	15970	15970	15970	0
231	20230925	163600	323204560	15970	15970	15970	15970	0
232	20230925	163500	323204560	15970	15970	15970	15970	0
233	20230925	163400	323204560	15970	15970	15970	15970	0
234	20230925	163300	323204560	15970	15970	15970	15970	0
235	20230925	163200	323204560	15970	15970	15970	15970	0
236	20230925	163100	323204560	15970	15970	15970	15970	0
237	20230925	163000	323204560	15970	15970	15970	15970	0
238	20230925	162900	323204560	15970	15970	15970	15970	0
239	20230925	162800	323204560	15970	15970	15970	15970	0
240	20230925	162700	323204560	15970	15970	15970	15970	0
241	20230925	162600	323204560	15970	15970	15970	15970	0
242	20230925	162500	323204560	15970	15970	15970	15970	252
243	20230925	162400	323204560	15970	15970	15970	15970	0
244	20230925	162300	323204560	15970	15970	15970	15970	0
245	20230925	162200	323204560	15970	15970	15970	15970	0
246	20230925	162100	323204560	15970	15970	15970	15970	0
247	20230925	162000	323204560	15970	15970	15970	15970	0
248	20230925	161900	323204560	15970	15970	15970	15970	0
249	20230925	161800	323204560	15970	15970	15970	15970	0
250	20230925	161700	323204560	15970	15970	15970	15970	0
251	20230925	161600	323204560	15970	15970	15970	15970	0
252	20230925	161500	323204560	15970	15970	15970	15970	0
253	20230925	161400	323204560	15970	15970	15970	15970	0
254	20230925	161300	323204560	15970	15970	15970	15970	0
255	20230925	161200	323204560	15970	15970	15970	15970	0
256	20230925	161100	323204560	15970	15970	15970	15970	0
257	20230925	161000	323204560	15970	15970	15970	15970	0
258	20230925	160900	323204560	15970	15970	15970	15970	0
259	20230925	160800	323204560	15970	15970	15970	15970	0
260	20230925	160700	323204560	15970	15970	15970	15970	0
261	20230925	160600	323204560	15970	15970	15970	15970	0
262	20230925	160500	323204560	15970	15970	15970	15970	0
263	20230925	160400	323204560	15970	15970	15970	15970	0
264	20230925	160300	323204560	15970	15970	15970	15970	0
265	20230925	160200	323204560	15970	15970	15970	15970	0
266	20230925	160100	323204560	15970	15970	15970	15970	0
267	20230925	160000	323204560	15970	15970	15970	15970	0
268	20230925	155900	323204560	15970	15970	15970	15970	0
269	20230925	155800	323204560	15970	15970	15970	15970	0
270	20230925	155700	323204560	15970	15970	15970	15970	0
271	20230925	155600	323204560	15970	15970	15970	15970	0
272	20230925	155500	323204560	15970	15970	15970	15970	252
273	20230925	155400	323204560	15970	15970	15970	15970	0
274	20230925	155300	323204560	15970	15970	15970	15970	0
275	20230925	155200	323204560	15970	15970	15970	15970	0
276	20230925	155100	323204560	15970	15970	15970	15970	0
277	20230925	155000	323204560	15970	15970	15970	15970	0
278	20230925	154900	323204560	15970	15970	15970	15970	0
279	20230925	154800	323204560	15970	15970	15970	15970	0
280	20230925	154700	323204560	15970	15970	15970	15970	0
281	20230925	154600	323204560	15970	15970	15970	15970	0
282	20230925	154500	323204560	15970	15970	15970	15970	0
283	20230925	154400	323204560	15970	15970	15970	15970	0
284	20230925	154300	323204560	15970	15970	15970	15970	0
285	20230925	154200	323204560	15970	15970	15970	15970	0
286	20230925	154100	323204560	15970	15970	15970	15970	0
287	20230925	154000	323204560	15970	15970	15970	15970	0
288	20230925	153900	323204560	15970	15970	15970	15970	0
289	20230925	153800	323204560	15970	15970	15970	15970	0
290	20230925	153700	323204560	15970	15970	15970	15970	0
291	20230925	153600	323204560	15970	15970	15970	15970	0
292	20230925	153500	323204560	15970	15970	15970	15970	0
293	20230925	153400	323204560	15970	15970	15970	15970	0
294	20230925	153300	323204560	15970	15970	15970	15970	0
295	20230925	153200	323204560	15970	15970	15970	15970	0
296	20230925	153100	323204560	15970	15970	15970	15970	0
297	20230925	153000	323204560	15970	15970	15970	15970	252
298	20230925	152900	319180120	15700	15700	15700	15700	0
299	20230925	152800	319180120	15700	15700	15700	15700	0
300	20230925	152700	319180120	15700	15700	15700	15700	0
301	20230925	152600	319180120	15700	15700	15700	15700	0
302	20230925	152500	319180120	15700	15700	15700	15700	0
303	20230925	152400	319180120	15700	15700	15700	15700	0
304	20230925	152300	319180120	15700	15700	15700	15700	0
305	20230925	152200	319180120	15700	15700	15700	15700	0
306	20230925	152100	319180120	15700	15700	15700	15700	0
307	20230925	152000	319180120	15700	15700	15700	15700	0
308	20230925	151900	319180120	15700	15700	15920	15700	30
309	20230925	151800	318704520	15920	15920	15920	15920	0
310	20230925	151700	318704520	15920	15880	15930	15880	80
311	20230925	151600	317431620	15840	15840	15890	15840	98
312	20230925	151500	315875620	15850	15800	15850	15800	82
313	20230925	151400	314579440	15800	15770	15800	15730	856
314	20230925	151300	301059070	15770	15730	15770	15730	237
315	20230925	151200	297326930	15660	15660	15660	15660	32
316	20230925	151100	296825810	15660	15740	15740	15650	878
317	20230925	151000	283077550	15740	15740	15740	15740	0
318	20230925	150900	283077550	15740	15740	15740	15740	4
319	20230925	150800	283014590	15680	15740	15740	15680	101
320	20230925	150700	281430850	15660	15660	15660	15660	0
321	20230925	150600	281430850	15660	15660	15660	15660	0
322	20230925	150500	281430850	15660	15680	15680	15660	335
323	20230925	150400	276181960	15700	15700	15700	15700	12
324	20230925	150300	275993560	15700	15700	15700	15700	5
325	20230925	150200	275915060	15700	15700	15700	15700	30
326	20230925	150100	275444060	15750	15750	15750	15750	0
327	20230925	150000	275444060	15750	15750	15750	15750	50
328	20230925	145900	274656560	15750	15750	15750	15750	0
329	20230925	145800	274656560	15750	15750	15750	15750	10
330	20230925	145700	274499060	15750	15750	15750	15750	8
331	20230925	145600	274373060	15750	15690	15750	15670	230
332	20230925	145500	270766500	15750	15750	15750	15750	0
333	20230925	145400	270766500	15750	15750	15750	15750	1
334	20230925	145300	270750750	15770	15770	15770	15770	0
335	20230925	145200	270750750	15770	15770	15770	15770	0
336	20230925	145100	270750750	15770	15770	15770	15770	0
337	20230925	145000	270750750	15770	15770	15770	15770	0
338	20230925	144900	270750750	15770	15770	15770	15770	0
339	20230925	144800	270750750	15770	15770	15770	15770	0
340	20230925	144700	270750750	15770	15770	15770	15770	36
341	20230925	144600	270183030	15770	15770	15770	15770	0
342	20230925	144500	270183030	15770	15770	15770	15770	1
343	20230925	144400	270167260	15680	15720	15720	15680	300
344	20230925	144300	265456040	15720	15720	15720	15720	3
345	20230925	144200	265408880	15770	15770	15770	15770	0
346	20230925	144100	265408880	15770	15770	15770	15770	11
347	20230925	144000	265235410	15720	15720	15720	15720	0
348	20230925	143900	265235410	15720	15770	15770	15720	39
349	20230925	143800	264622280	15710	15710	15710	15710	0
350	20230925	143700	264622280	15710	15770	15770	15710	2
351	20230925	143600	264590800	15700	15700	15700	15700	0
352	20230925	143500	264590800	15700	15700	15700	15700	6
353	20230925	143400	264496600	15700	15700	15700	15700	50
354	20230925	143300	263711600	15700	15700	15700	15700	53
355	20230925	143200	262879500	15700	15700	15700	15700	20
356	20230925	143100	262565500	15700	15700	15700	15700	70
357	20230925	143000	261466500	15700	15700	15700	15700	0
358	20230925	142900	261466500	15700	15700	15700	15700	0
359	20230925	142800	261466500	15700	15700	15700	15700	0
360	20230925	142700	261466500	15700	15700	15700	15700	10
361	20230925	142600	261309500	15700	15780	15790	15700	52
362	20230925	142500	260489760	15780	15700	15780	15700	81
363	20230925	142400	259217980	15690	15690	15690	15690	0
364	20230925	142300	259217980	15690	15690	15690	15690	0
365	20230925	142200	259217980	15690	15690	15690	15690	0
366	20230925	142100	259217980	15690	15690	15690	15690	3
367	20230925	142000	259170910	15690	15720	15720	15690	1029
368	20230925	141900	243009180	15830	15830	15830	15830	0
369	20230925	141800	243009180	15830	15830	15830	15830	0
370	20230925	141700	243009180	15830	15830	15830	15720	3
371	20230925	141600	242961800	15720	15720	15720	15720	3
372	20230925	141500	242914640	15720	15730	15730	15720	325
373	20230925	141400	237804330	15730	15770	15770	15730	99
374	20230925	141300	236243740	15850	15850	15850	15850	0
375	20230925	141200	236243740	15850	15850	15850	15850	0
376	20230925	141100	236243740	15850	15850	15850	15850	0
377	20230925	141000	236243740	15850	15850	15850	15850	0
378	20230925	140900	236243740	15850	15850	15850	15850	0
379	20230925	140800	236243740	15850	15850	15850	15850	1
380	20230925	140700	236227890	15770	15770	15770	15770	0
381	20230925	140600	236227890	15770	15770	15770	15770	1
382	20230925	140500	236212120	15770	15770	15770	15740	2198
383	20230925	140400	201572760	15770	15770	15770	15770	0
384	20230925	140300	201572760	15770	15770	15780	15770	127
385	20230925	140200	199569880	15770	15770	15770	15770	0
386	20230925	140100	199569880	15770	15770	15770	15770	0
387	20230925	140000	199569880	15770	15770	15770	15770	0
388	20230925	135900	199569880	15770	15770	15770	15770	0
389	20230925	135800	199569880	15770	15770	15770	15770	288
390	20230925	135700	195028120	15770	15790	15790	15770	405
391	20230925	135600	188635250	15790	15790	15790	15790	0
392	20230925	135500	188635250	15790	15790	15790	15790	3
393	20230925	135400	188587880	15850	15850	15850	15850	6
394	20230925	135300	188492780	15850	15850	15850	15850	0
395	20230925	135200	188492780	15850	15850	15850	15850	1
396	20230925	135100	188476930	15790	15790	15790	15790	0
397	20230925	135000	188476930	15790	15790	15790	15790	0
398	20230925	134900	188476930	15790	15790	15790	15790	0
399	20230925	134800	188476930	15790	15850	15850	15790	2
400	20230925	134700	188445290	15790	15800	15800	15790	25
401	20230925	134600	188050340	15800	15800	15800	15800	0
402	20230925	134500	188050340	15800	15800	15800	15800	0
403	20230925	134400	188050340	15800	15800	15800	15800	0
404	20230925	134300	188050340	15800	15800	15800	15800	9
405	20230925	134200	187908140	15790	15800	15800	15790	28
406	20230925	134100	187466010	15790	15810	15810	15790	63
407	20230925	134000	186470600	15860	15860	15860	15860	0
408	20230925	133900	186470600	15860	15860	15860	15860	0
409	20230925	133800	186470600	15860	15860	15860	15860	0
410	20230925	133700	186470600	15860	15860	15860	15860	0
411	20230925	133600	186470600	15860	15860	15860	15860	0
412	20230925	133500	186470600	15860	15860	15860	15860	0
413	20230925	133400	186470600	15860	15860	15860	15860	0
414	20230925	133300	186470600	15860	15860	15860	15860	0
415	20230925	133200	186470600	15860	15860	15860	15860	0
416	20230925	133100	186470600	15860	15860	15860	15860	0
417	20230925	133000	186470600	15860	15860	15860	15860	0
418	20230925	132900	186470600	15860	15860	15860	15860	1
419	20230925	132800	186454740	15800	15800	15800	15800	0
420	20230925	132700	186454740	15800	15800	15800	15800	0
421	20230925	132600	186454740	15800	15800	15800	15800	2
422	20230925	132500	186423140	15800	15800	15800	15800	7
423	20230925	132400	186312540	15860	15860	15860	15860	1
424	20230925	132300	186296680	15810	15810	15810	15810	0
425	20230925	132200	186296680	15810	15810	15810	15810	0
426	20230925	132100	186296680	15810	15860	15860	15810	2
427	20230925	132000	186265010	15790	15790	15790	15790	0
428	20230925	131900	186265010	15790	15790	15790	15790	0
429	20230925	131800	186265010	15790	15790	15790	15790	0
430	20230925	131700	186265010	15790	15850	15850	15790	12
431	20230925	131600	186074920	15860	15860	15860	15860	1
432	20230925	131500	186059060	15790	15790	15790	15790	0
433	20230925	131400	186059060	15790	15860	15860	15790	2
434	20230925	131300	186027410	15850	15850	15850	15850	2
435	20230925	131200	185995710	15790	15790	15790	15790	0
436	20230925	131100	185995710	15790	15790	15790	15790	0
437	20230925	131000	185995710	15790	15790	15790	15790	0
438	20230925	130900	185995710	15790	15790	15790	15790	0
439	20230925	130800	185995710	15790	15790	15790	15790	0
440	20230925	130700	185995710	15790	15790	15790	15790	0
441	20230925	130600	185995710	15790	15790	15790	15790	0
442	20230925	130500	185995710	15790	15790	15790	15790	0
443	20230925	130400	185995710	15790	15790	15790	15790	0
444	20230925	130300	185995710	15790	15790	15790	15790	0
445	20230925	130200	185995710	15790	15790	15790	15790	0
446	20230925	130100	185995710	15790	15860	15860	15790	2
447	20230925	130000	185964060	15790	15800	15800	15790	38
448	20230925	125900	185363860	15860	15860	15860	15860	0
449	20230925	125800	185363860	15860	15860	15860	15860	0
450	20230925	125700	185363860	15860	15860	15860	15860	0
451	20230925	125600	185363860	15860	15860	15860	15860	1
452	20230925	125500	185348000	15790	15790	15790	15790	0
453	20230925	125400	185348000	15790	15790	15790	15790	0
454	20230925	125300	185348000	15790	15810	15810	15790	145
455	20230925	125200	183057160	15810	15820	15860	15810	5
456	20230925	125100	182978030	15820	15820	15820	15820	0
457	20230925	125000	182978030	15820	15820	15820	15820	0
458	20230925	124900	182978030	15820	15820	15820	15820	0
459	20230925	124800	182978030	15820	15820	15820	15820	0
460	20230925	124700	182978030	15820	15890	15890	15820	2
461	20230925	124600	182946320	15820	15820	15820	15820	0
462	20230925	124500	182946320	15820	15820	15820	15820	0
463	20230925	124400	182946320	15820	15820	15820	15820	0
464	20230925	124300	182946320	15820	15820	15820	15820	0
465	20230925	124200	182946320	15820	15820	15820	15820	3
466	20230925	124100	182898860	15820	15810	15820	15810	486
467	20230925	124000	175210770	15820	15820	15820	15820	0
468	20230925	123900	175210770	15820	15820	15820	15820	0
469	20230925	123800	175210770	15820	15820	15820	15820	0
470	20230925	123700	175210770	15820	15820	15820	15820	0
471	20230925	123600	175210770	15820	15820	15820	15820	94
472	20230925	123500	173723690	15820	15820	15820	15820	0
473	20230925	123400	173723690	15820	15820	15820	15820	0
474	20230925	123300	173723690	15820	15820	15820	15820	1
475	20230925	123200	173707870	15820	15820	15820	15820	0
476	20230925	123100	173707870	15820	15820	15820	15820	0
477	20230925	123000	173707870	15820	15820	15820	15820	0
478	20230925	122900	173707870	15820	15820	15820	15820	10
479	20230925	122800	173549670	15820	15820	15820	15820	2
480	20230925	122700	173518030	15820	15810	15820	15810	73
481	20230925	122600	172363890	15820	15820	15820	15820	0
482	20230925	122500	172363890	15820	15820	15820	15820	0
483	20230925	122400	172363890	15820	15820	15820	15820	0
484	20230925	122300	172363890	15820	15820	15820	15820	0
485	20230925	122200	172363890	15820	15820	15820	15820	0
486	20230925	122100	172363890	15820	15820	15820	15820	0
487	20230925	122000	172363890	15820	15820	15820	15820	0
488	20230925	121900	172363890	15820	15820	15820	15820	1
489	20230925	121800	172348070	15810	15810	15810	15810	6
490	20230925	121700	172253210	15810	15810	15810	15810	2
491	20230925	121600	172221590	15810	15810	15810	15810	0
492	20230925	121500	172221590	15810	15810	15810	15810	0
493	20230925	121400	172221590	15810	15810	15810	15810	0
494	20230925	121300	172221590	15810	15810	15810	15810	0
495	20230925	121200	172221590	15810	15810	15810	15810	0
496	20230925	121100	172221590	15810	15810	15810	15810	0
497	20230925	121000	172221590	15810	15810	15810	15810	0
498	20230925	120900	172221590	15810	15810	15810	15810	0
499	20230925	120800	172221590	15810	15810	15810	15810	0
500	20230925	120700	172221590	15810	15810	15810	15810	0
501	20230925	120600	172221590	15810	15810	15810	15810	0
502	20230925	120500	172221590	15810	15810	15810	15810	0
503	20230925	120400	172221590	15810	15810	15810	15810	5
504	20230925	120300	172142540	15820	15820	15820	15820	0
505	20230925	120200	172142540	15820	15820	15820	15820	25
506	20230925	120100	171747040	15820	15820	15820	15820	0
507	20230925	120000	171747040	15820	15820	15820	15820	0
508	20230925	115900	171747040	15820	15820	15820	15820	0
509	20230925	115800	171747040	15820	15820	15820	15820	0
510	20230925	115700	171747040	15820	15820	15820	15820	10
511	20230925	115600	171588840	15820	15820	15820	15820	0
512	20230925	115500	171588840	15820	15860	15860	15820	13
513	20230925	115400	171382880	15870	15870	15870	15870	0
514	20230925	115300	171382880	15870	15870	15870	15870	0
515	20230925	115200	171382880	15870	15870	15870	15870	1
516	20230925	115100	171367010	15890	15890	15890	15890	0
517	20230925	115000	171367010	15890	15890	15890	15890	0
518	20230925	114900	171367010	15890	15890	15890	15890	1
519	20230925	114800	171351120	15890	15890	15890	15890	1
520	20230925	114700	171335230	15890	15890	15890	15890	1
521	20230925	114600	171319340	15820	15820	15820	15820	0
522	20230925	114500	171319340	15820	15820	15820	15820	0
523	20230925	114400	171319340	15820	15820	15820	15820	0
524	20230925	114300	171319340	15820	15820	15820	15820	50
525	20230925	114200	170528340	15820	15820	15820	15820	8
526	20230925	114100	170401780	15820	15820	15820	15820	0
527	20230925	114000	170401780	15820	15820	15820	15820	0
528	20230925	113900	170401780	15820	15820	15820	15820	10
529	20230925	113800	170243580	15820	15820	15820	15820	0
530	20230925	113700	170243580	15820	15820	15820	15820	0
531	20230925	113600	170243580	15820	15820	15820	15820	0
532	20230925	113500	170243580	15820	15820	15820	15820	0
533	20230925	113400	170243580	15820	15820	15820	15820	200
534	20230925	113300	167079580	15890	15890	15890	15890	1
535	20230925	113200	167063690	15890	15890	15890	15890	0
536	20230925	113100	167063690	15890	15890	15890	15890	0
537	20230925	113000	167063690	15890	15890	15890	15890	0
538	20230925	112900	167063690	15890	15890	15890	15890	0
539	20230925	112800	167063690	15890	15890	15890	15890	6
540	20230925	112700	166968350	15890	15890	15890	15890	1
541	20230925	112600	166952460	15890	15890	15890	15890	0
542	20230925	112500	166952460	15890	15890	15890	15890	0
543	20230925	112400	166952460	15890	15890	15890	15890	0
544	20230925	112300	166952460	15890	15890	15890	15890	0
545	20230925	112200	166952460	15890	15890	15890	15890	0
546	20230925	112100	166952460	15890	15890	15890	15890	0
547	20230925	112000	166952460	15890	15890	15890	15890	0
548	20230925	111900	166952460	15890	15890	15890	15890	0
549	20230925	111800	166952460	15890	15890	15890	15890	0
550	20230925	111700	166952460	15890	15890	15890	15890	0
551	20230925	111600	166952460	15890	15870	15890	15870	8
552	20230925	111500	166825400	15860	15860	15860	15860	12
553	20230925	111400	166635080	15800	15800	15800	15800	0
554	20230925	111300	166635080	15800	15800	15800	15800	0
555	20230925	111200	166635080	15800	15800	15800	15800	0
556	20230925	111100	166635080	15800	15800	15800	15800	0
557	20230925	111000	166635080	15800	15800	15800	15800	0
558	20230925	110900	166635080	15800	15800	15800	15800	0
559	20230925	110800	166635080	15800	15800	15800	15800	0
560	20230925	110700	166635080	15800	15810	15810	15800	500
561	20230925	110600	158734950	15920	15920	15920	15920	0
562	20230925	110500	158734950	15920	15920	15920	15920	0
563	20230925	110400	158734950	15920	15920	15920	15920	1
564	20230925	110300	158719030	15800	15800	15800	15800	0
565	20230925	110200	158719030	15800	15890	15890	15800	500
566	20230925	110100	150813810	15900	15900	15900	15900	0
567	20230925	110000	150813810	15900	15900	15900	15900	29
568	20230925	105900	150352710	15900	15900	15900	15900	23
569	20230925	105800	149987010	15900	15900	15900	15900	0
570	20230925	105700	149987010	15900	15900	15900	15900	0
571	20230925	105600	149987010	15900	15900	15900	15900	0
572	20230925	105500	149987010	15900	15900	15900	15900	0
573	20230925	105400	149987010	15900	15900	15900	15900	0
574	20230925	105300	149987010	15900	15900	15900	15900	0
575	20230925	105200	149987010	15900	15900	15900	15900	0
576	20230925	105100	149987010	15900	15900	15900	15900	0
577	20230925	105000	149987010	15900	15900	15900	15900	1
578	20230925	104900	149971110	15920	15920	15920	15920	0
579	20230925	104800	149971110	15920	15920	15920	15920	0
580	20230925	104700	149971110	15920	15920	15920	15920	1
581	20230925	104600	149955190	15920	15920	15920	15920	0
582	20230925	104500	149955190	15920	15920	15920	15920	1
583	20230925	104400	149939270	15920	15920	15920	15920	0
584	20230925	104300	149939270	15920	15920	15920	15920	3
585	20230925	104200	149891510	15920	15920	15920	15920	0
586	20230925	104100	149891510	15920	15830	15920	15830	3
587	20230925	104000	149843930	15830	15830	15830	15830	0
588	20230925	103900	149843930	15830	15830	15830	15830	13
589	20230925	103800	149638140	15830	15830	15830	15830	0
590	20230925	103700	149638140	15830	15830	15830	15830	0
591	20230925	103600	149638140	15830	15830	15830	15830	14
592	20230925	103500	149416520	15930	15930	15930	15930	0
593	20230925	103400	149416520	15930	15930	15930	15930	0
594	20230925	103300	149416520	15930	15930	15930	15930	0
595	20230925	103200	149416520	15930	15930	15930	15930	2
596	20230925	103100	149384660	15930	15930	15930	15930	0
597	20230925	103000	149384660	15930	15930	15930	15930	10
598	20230925	102900	149225360	15930	15930	15930	15930	3
599	20230925	102800	149177570	15930	15920	15930	15920	11
600	20230925	102700	149002380	15930	15930	15930	15930	0
601	20230925	102600	149002380	15930	15930	15930	15930	0
602	20230925	102500	149002380	15930	15930	15930	15930	3
603	20230925	102400	148954590	15930	15930	15930	15930	17
604	20230925	102300	148683780	15940	15940	15940	15940	0
605	20230925	102200	148683780	15940	15940	15940	15940	0
606	20230925	102100	148683780	15940	15940	15940	15940	0
607	20230925	102000	148683780	15940	15940	15940	15940	20
608	20230925	101900	148364980	15940	15940	15940	15940	1
609	20230925	101800	148349040	15940	15940	15940	15940	1
610	20230925	101700	148333100	15940	15940	15940	15940	11
611	20230925	101600	148157760	15940	15940	15940	15940	0
612	20230925	101500	148157760	15940	15940	15940	15940	0
613	20230925	101400	148157760	15940	15940	15940	15940	0
614	20230925	101300	148157760	15940	15940	15940	15940	0
615	20230925	101200	148157760	15940	15940	15940	15940	5
616	20230925	101100	148078060	15940	15940	15940	15940	1
617	20230925	101000	148062120	15800	15800	15800	15800	0
618	20230925	100900	148062120	15800	15800	15800	15800	67
619	20230925	100800	147003520	15800	15800	15800	15800	1215
620	20230925	100700	127806520	15800	15800	15800	15800	201
621	20230925	100600	124630720	15800	15800	15800	15800	552
622	20230925	100500	115909120	15800	15800	15800	15800	5
623	20230925	100400	115830120	15800	15800	15800	15800	2070
624	20230925	100300	83124120	15800	15800	15800	15800	0
625	20230925	100200	83124120	15800	15770	15800	15770	635
626	20230925	100100	73110140	15760	15760	15760	15760	10
627	20230925	100000	72952540	15770	15770	15770	15770	0
628	20230925	095900	72952540	15770	15800	15800	15770	167
629	20230925	095800	70317830	15800	15800	15800	15800	0
630	20230925	095700	70317830	15800	15800	15800	15800	10
631	20230925	095600	70159830	15800	15800	15800	15800	0
632	20230925	095500	70159830	15800	15800	15800	15800	1
633	20230925	095400	70144030	15790	15790	15790	15790	0
634	20230925	095300	70144030	15790	15790	15790	15790	0
635	20230925	095200	70144030	15790	15790	15790	15790	0
636	20230925	095100	70144030	15790	15790	15790	15790	3
637	20230925	095000	70096660	15800	15800	15800	15800	0
638	20230925	094900	70096660	15800	15800	15800	15800	2
639	20230925	094800	70065060	15800	15800	15800	15800	0
640	20230925	094700	70065060	15800	15800	15800	15800	5
641	20230925	094600	69986060	15800	15800	15800	15800	66
642	20230925	094500	68943260	15800	15800	15800	15800	10
643	20230925	094400	68785260	15800	15800	15800	15800	5
644	20230925	094300	68706260	15800	15800	15800	15800	4
645	20230925	094200	68643060	15800	15800	15800	15800	5
646	20230925	094100	68564060	15760	15760	15760	15760	40
647	20230925	094000	67933660	15800	15800	15800	15800	21
648	20230925	093900	67601860	15800	15800	15800	15800	15
649	20230925	093800	67364860	15800	15800	15800	15780	473
650	20230925	093700	59892400	15800	15890	15890	15800	793
651	20230925	093600	47345860	15880	15880	15880	15880	10
652	20230925	093500	47187060	15880	15870	15880	15870	797
653	20230925	093400	34530760	15850	15850	15850	15850	677
654	20230925	093300	23800310	15850	15850	15850	15850	20
655	20230925	093200	23483310	15850	15850	15850	15850	3
656	20230925	093100	23435760	15870	15890	15890	15870	7
657	20230925	093000	23324640	15890	15900	15900	15850	314
658	20230925	092900	18343590	15910	16020	16020	15910	852
659	20230925	092800	4736980	16040	16040	16040	16040	0
660	20230925	092700	4736980	16040	16040	16040	16040	0
661	20230925	092600	4736980	16040	16040	16040	16040	10
662	20230925	092500	4576580	16040	16040	16040	16040	0
663	20230925	092400	4576580	16040	16040	16040	16040	0
664	20230925	092300	4576580	16040	16040	16040	16040	0
665	20230925	092200	4576580	16040	16040	16040	16040	0
666	20230925	092100	4576580	16040	16040	16040	16040	0
667	20230925	092000	4576580	16040	16040	16040	16040	0
668	20230925	091900	4576580	16040	16040	16040	16040	0
669	20230925	091800	4576580	16040	16040	16040	16040	0
670	20230925	091700	4576580	16040	16040	16040	16040	0
671	20230925	091600	4576580	16040	16040	16040	16040	11
672	20230925	091500	4400140	16050	16050	16050	16050	0
673	20230925	091400	4400140	16050	16050	16050	16050	0
674	20230925	091300	4400140	16050	16050	16050	16050	5
675	20230925	091200	4319890	16070	16070	16070	16070	0
676	20230925	091100	4319890	16070	16070	16070	16070	0
677	20230925	091000	4319890	16070	16070	16070	16070	0
678	20230925	090900	4319890	16070	16070	16070	16070	0
679	20230925	090800	4319890	16070	16070	16070	16070	0
680	20230925	090700	4319890	16070	16070	16070	16070	0
681	20230925	090600	4319890	16070	16070	16070	16070	0
682	20230925	090500	4319890	16070	16080	16080	16070	60
683	20230925	090400	3355290	16080	16080	16080	16080	1
684	20230925	090300	3339210	16000	16000	16000	16000	47
685	20230925	090200	2587210	16000	16010	16010	16000	42
686	20230925	090100	1914900	16020	16020	16020	16020	12
687	20230925	090000	1722660	16090	16100	16100	16090	107