KissMeData/272550/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203400	176914300	15690	15690	15690	15690	122
3	20230926	203300	176914300	15690	15690	15690	15690	0
4	20230926	203200	176914300	15690	15690	15690	15690	0
5	20230926	203100	176914300	15690	15690	15690	15690	0
6	20230926	203000	176914300	15690	15690	15690	15690	0
7	20230926	202900	176914300	15690	15690	15690	15690	0
8	20230926	202800	176914300	15690	15690	15690	15690	0
9	20230926	202700	176914300	15690	15690	15690	15690	0
10	20230926	202600	176914300	15690	15690	15690	15690	0
11	20230926	202500	176914300	15690	15690	15690	15690	0
12	20230926	202400	176914300	15690	15690	15690	15690	0
13	20230926	202300	176914300	15690	15690	15690	15690	0
14	20230926	202200	176914300	15690	15690	15690	15690	0
15	20230926	202100	176914300	15690	15690	15690	15690	0
16	20230926	202000	176914300	15690	15690	15690	15690	0
17	20230926	201900	176914300	15690	15690	15690	15690	0
18	20230926	201800	176914300	15690	15690	15690	15690	0
19	20230926	201700	176914300	15690	15690	15690	15690	0
20	20230926	201600	176914300	15690	15690	15690	15690	0
21	20230926	201500	176914300	15690	15690	15690	15690	0
22	20230926	201400	176914300	15690	15690	15690	15690	0
23	20230926	201300	176914300	15690	15690	15690	15690	0
24	20230926	201200	176914300	15690	15690	15690	15690	0
25	20230926	201100	176914300	15690	15690	15690	15690	0
26	20230926	201000	176914300	15690	15690	15690	15690	0
27	20230926	200900	176914300	15690	15690	15690	15690	0
28	20230926	200800	176914300	15690	15690	15690	15690	0
29	20230926	200700	176914300	15690	15690	15690	15690	0
30	20230926	200600	176914300	15690	15690	15690	15690	0
31	20230926	200500	176914300	15690	15690	15690	15690	0
32	20230926	200400	176914300	15690	15690	15690	15690	122
33	20230926	200300	176914300	15690	15690	15690	15690	0
34	20230926	200200	176914300	15690	15690	15690	15690	0
35	20230926	200100	176914300	15690	15690	15690	15690	0
36	20230926	200000	176914300	15690	15690	15690	15690	0
37	20230926	195900	176914300	15690	15690	15690	15690	0
38	20230926	195800	176914300	15690	15690	15690	15690	0
39	20230926	195700	176914300	15690	15690	15690	15690	0
40	20230926	195600	176914300	15690	15690	15690	15690	0
41	20230926	195500	176914300	15690	15690	15690	15690	0
42	20230926	195400	176914300	15690	15690	15690	15690	0
43	20230926	195300	176914300	15690	15690	15690	15690	0
44	20230926	195200	176914300	15690	15690	15690	15690	0
45	20230926	195100	176914300	15690	15690	15690	15690	0
46	20230926	195000	176914300	15690	15690	15690	15690	0
47	20230926	194900	176914300	15690	15690	15690	15690	0
48	20230926	194800	176914300	15690	15690	15690	15690	0
49	20230926	194700	176914300	15690	15690	15690	15690	0
50	20230926	194600	176914300	15690	15690	15690	15690	0
51	20230926	194500	176914300	15690	15690	15690	15690	0
52	20230926	194400	176914300	15690	15690	15690	15690	0
53	20230926	194300	176914300	15690	15690	15690	15690	0
54	20230926	194200	176914300	15690	15690	15690	15690	0
55	20230926	194100	176914300	15690	15690	15690	15690	0
56	20230926	194000	176914300	15690	15690	15690	15690	0
57	20230926	193900	176914300	15690	15690	15690	15690	0
58	20230926	193800	176914300	15690	15690	15690	15690	0
59	20230926	193700	176914300	15690	15690	15690	15690	0
60	20230926	193600	176914300	15690	15690	15690	15690	0
61	20230926	193500	176914300	15690	15690	15690	15690	0
62	20230926	193400	176914300	15690	15690	15690	15690	122
63	20230926	193300	176914300	15690	15690	15690	15690	0
64	20230926	193200	176914300	15690	15690	15690	15690	0
65	20230926	193100	176914300	15690	15690	15690	15690	0
66	20230926	193000	176914300	15690	15690	15690	15690	0
67	20230926	192900	176914300	15690	15690	15690	15690	0
68	20230926	192800	176914300	15690	15690	15690	15690	0
69	20230926	192700	176914300	15690	15690	15690	15690	0
70	20230926	192600	176914300	15690	15690	15690	15690	0
71	20230926	192500	176914300	15690	15690	15690	15690	0
72	20230926	192400	176914300	15690	15690	15690	15690	0
73	20230926	192300	176914300	15690	15690	15690	15690	0
74	20230926	192200	176914300	15690	15690	15690	15690	0
75	20230926	192100	176914300	15690	15690	15690	15690	0
76	20230926	192000	176914300	15690	15690	15690	15690	0
77	20230926	191900	176914300	15690	15690	15690	15690	0
78	20230926	191800	176914300	15690	15690	15690	15690	0
79	20230926	191700	176914300	15690	15690	15690	15690	0
80	20230926	191600	176914300	15690	15690	15690	15690	0
81	20230926	191500	176914300	15690	15690	15690	15690	0
82	20230926	191400	176914300	15690	15690	15690	15690	0
83	20230926	191300	176914300	15690	15690	15690	15690	0
84	20230926	191200	176914300	15690	15690	15690	15690	0
85	20230926	191100	176914300	15690	15690	15690	15690	0
86	20230926	191000	176914300	15690	15690	15690	15690	0
87	20230926	190900	176914300	15690	15690	15690	15690	0
88	20230926	190800	176914300	15690	15690	15690	15690	0
89	20230926	190700	176914300	15690	15690	15690	15690	0
90	20230926	190600	176914300	15690	15690	15690	15690	0
91	20230926	190500	176914300	15690	15690	15690	15690	0
92	20230926	190400	176914300	15690	15690	15690	15690	122
93	20230926	190300	176914300	15690	15690	15690	15690	0
94	20230926	190200	176914300	15690	15690	15690	15690	0
95	20230926	190100	176914300	15690	15690	15690	15690	0
96	20230926	190000	176914300	15690	15690	15690	15690	0
97	20230926	185900	176914300	15690	15690	15690	15690	0
98	20230926	185800	176914300	15690	15690	15690	15690	0
99	20230926	185700	176914300	15690	15690	15690	15690	0
100	20230926	185600	176914300	15690	15690	15690	15690	0
101	20230926	185500	176914300	15690	15690	15690	15690	0
102	20230926	185400	176914300	15690	15690	15690	15690	0
103	20230926	185300	176914300	15690	15690	15690	15690	0
104	20230926	185200	176914300	15690	15690	15690	15690	0
105	20230926	185100	176914300	15690	15690	15690	15690	0
106	20230926	185000	176914300	15690	15690	15690	15690	0
107	20230926	184900	176914300	15690	15690	15690	15690	0
108	20230926	184800	176914300	15690	15690	15690	15690	0
109	20230926	184700	176914300	15690	15690	15690	15690	0
110	20230926	184600	176914300	15690	15690	15690	15690	0
111	20230926	184500	176914300	15690	15690	15690	15690	0
112	20230926	184400	176914300	15690	15690	15690	15690	0
113	20230926	184300	176914300	15690	15690	15690	15690	0
114	20230926	184200	176914300	15690	15690	15690	15690	0
115	20230926	184100	176914300	15690	15690	15690	15690	0
116	20230926	184000	176914300	15690	15690	15690	15690	0
117	20230926	183900	176914300	15690	15690	15690	15690	0
118	20230926	183800	176914300	15690	15690	15690	15690	0
119	20230926	183700	176914300	15690	15690	15690	15690	0
120	20230926	183600	176914300	15690	15690	15690	15690	0
121	20230926	183500	176914300	15690	15690	15690	15690	0
122	20230926	183400	176914300	15690	15690	15690	15690	122
123	20230926	183300	176914300	15690	15690	15690	15690	0
124	20230926	183200	176914300	15690	15690	15690	15690	0
125	20230926	183100	176914300	15690	15690	15690	15690	0
126	20230926	183000	176914300	15690	15690	15690	15690	0
127	20230926	182900	176914300	15690	15690	15690	15690	0
128	20230926	182800	176914300	15690	15690	15690	15690	0
129	20230926	182700	176914300	15690	15690	15690	15690	0
130	20230926	182600	176914300	15690	15690	15690	15690	0
131	20230926	182500	176914300	15690	15690	15690	15690	0
132	20230926	182400	176914300	15690	15690	15690	15690	0
133	20230926	182300	176914300	15690	15690	15690	15690	0
134	20230926	182200	176914300	15690	15690	15690	15690	0
135	20230926	182100	176914300	15690	15690	15690	15690	0
136	20230926	182000	176914300	15690	15690	15690	15690	0
137	20230926	181900	176914300	15690	15690	15690	15690	0
138	20230926	181800	176914300	15690	15690	15690	15690	0
139	20230926	181700	176914300	15690	15690	15690	15690	0
140	20230926	181600	176914300	15690	15690	15690	15690	0
141	20230926	181500	176914300	15690	15690	15690	15690	0
142	20230926	181400	176914300	15690	15690	15690	15690	0
143	20230926	181300	176914300	15690	15690	15690	15690	0
144	20230926	181200	176914300	15690	15690	15690	15690	0
145	20230926	181100	176914300	15690	15690	15690	15690	0
146	20230926	181000	176914300	15690	15690	15690	15690	0
147	20230926	180900	176914300	15690	15690	15690	15690	0
148	20230926	180800	176914300	15690	15690	15690	15690	0
149	20230926	180700	176914300	15690	15690	15690	15690	0
150	20230926	180600	176914300	15690	15690	15690	15690	0
151	20230926	180500	176914300	15690	15690	15690	15690	0
152	20230926	180400	176914300	15690	15690	15690	15690	122
153	20230926	180300	176914300	15690	15690	15690	15690	0
154	20230926	180200	176914300	15690	15690	15690	15690	0
155	20230926	180100	176914300	15690	15690	15690	15690	0
156	20230926	180000	176914300	15690	15690	15690	15690	0
157	20230926	175900	176914300	15690	15690	15690	15690	0
158	20230926	175800	176914300	15690	15690	15690	15690	0
159	20230926	175700	176914300	15690	15690	15690	15690	0
160	20230926	175600	176914300	15690	15690	15690	15690	0
161	20230926	175500	176914300	15690	15690	15690	15690	0
162	20230926	175400	176914300	15690	15690	15690	15690	0
163	20230926	175300	176914300	15690	15690	15690	15690	0
164	20230926	175200	176914300	15690	15690	15690	15690	0
165	20230926	175100	176914300	15690	15690	15690	15690	0
166	20230926	175000	176914300	15690	15690	15690	15690	0
167	20230926	174900	176914300	15690	15690	15690	15690	0
168	20230926	174800	176914300	15690	15690	15690	15690	0
169	20230926	174700	176914300	15690	15690	15690	15690	0
170	20230926	174600	176914300	15690	15690	15690	15690	0
171	20230926	174500	176914300	15690	15690	15690	15690	0
172	20230926	174400	176914300	15690	15690	15690	15690	0
173	20230926	174300	176914300	15690	15690	15690	15690	0
174	20230926	174200	176914300	15690	15690	15690	15690	0
175	20230926	174100	176914300	15690	15690	15690	15690	0
176	20230926	174000	176914300	15690	15690	15690	15690	0
177	20230926	173900	176914300	15690	15690	15690	15690	0
178	20230926	173800	176914300	15690	15690	15690	15690	0
179	20230926	173700	176914300	15690	15690	15690	15690	0
180	20230926	173600	176914300	15690	15690	15690	15690	0
181	20230926	173500	176914300	15690	15690	15690	15690	0
182	20230926	173400	176914300	15690	15690	15690	15690	122
183	20230926	173300	176914300	15690	15690	15690	15690	0
184	20230926	173200	176914300	15690	15690	15690	15690	0
185	20230926	173100	176914300	15690	15690	15690	15690	0
186	20230926	173000	176914300	15690	15690	15690	15690	0
187	20230926	172900	176914300	15690	15690	15690	15690	0
188	20230926	172800	176914300	15690	15690	15690	15690	0
189	20230926	172700	176914300	15690	15690	15690	15690	0
190	20230926	172600	176914300	15690	15690	15690	15690	0
191	20230926	172500	176914300	15690	15690	15690	15690	0
192	20230926	172400	176914300	15690	15690	15690	15690	0
193	20230926	172300	176914300	15690	15690	15690	15690	0
194	20230926	172200	176914300	15690	15690	15690	15690	0
195	20230926	172100	176914300	15690	15690	15690	15690	0
196	20230926	172000	176914300	15690	15690	15690	15690	0
197	20230926	171900	176914300	15690	15690	15690	15690	0
198	20230926	171800	176914300	15690	15690	15690	15690	0
199	20230926	171700	176914300	15690	15690	15690	15690	0
200	20230926	171600	176914300	15690	15690	15690	15690	0
201	20230926	171500	176914300	15690	15690	15690	15690	0
202	20230926	171400	176914300	15690	15690	15690	15690	0
203	20230926	171300	176914300	15690	15690	15690	15690	0
204	20230926	171200	176914300	15690	15690	15690	15690	0
205	20230926	171100	176914300	15690	15690	15690	15690	0
206	20230926	171000	176914300	15690	15690	15690	15690	0
207	20230926	170900	176914300	15690	15690	15690	15690	0
208	20230926	170800	176914300	15690	15690	15690	15690	0
209	20230926	170700	176914300	15690	15690	15690	15690	0
210	20230926	170600	176914300	15690	15690	15690	15690	0
211	20230926	170500	176914300	15690	15690	15690	15690	0
212	20230926	170400	176914300	15690	15690	15690	15690	122
213	20230926	170300	176914300	15690	15690	15690	15690	0
214	20230926	170200	176914300	15690	15690	15690	15690	0
215	20230926	170100	176914300	15690	15690	15690	15690	0
216	20230926	170000	176914300	15690	15690	15690	15690	0
217	20230926	165900	176914300	15690	15690	15690	15690	0
218	20230926	165800	176914300	15690	15690	15690	15690	0
219	20230926	165700	176914300	15690	15690	15690	15690	0
220	20230926	165600	176914300	15690	15690	15690	15690	0
221	20230926	165500	176914300	15690	15690	15690	15690	0
222	20230926	165400	176914300	15690	15690	15690	15690	0
223	20230926	165300	176914300	15690	15690	15690	15690	0
224	20230926	165200	176914300	15690	15690	15690	15690	0
225	20230926	165100	176914300	15690	15690	15690	15690	0
226	20230926	165000	176914300	15690	15690	15690	15690	0
227	20230926	164900	176914300	15690	15690	15690	15690	0
228	20230926	164800	176914300	15690	15690	15690	15690	0
229	20230926	164700	176914300	15690	15690	15690	15690	0
230	20230926	164600	176914300	15690	15690	15690	15690	0
231	20230926	164500	176914300	15690	15690	15690	15690	0
232	20230926	164400	176914300	15690	15690	15690	15690	0
233	20230926	164300	176914300	15690	15690	15690	15690	0
234	20230926	164200	176914300	15690	15690	15690	15690	0
235	20230926	164100	176914300	15690	15690	15690	15690	0
236	20230926	164000	176914300	15690	15690	15690	15690	0
237	20230926	163900	176914300	15690	15690	15690	15690	0
238	20230926	163800	176914300	15690	15690	15690	15690	0
239	20230926	163700	176914300	15690	15690	15690	15690	0
240	20230926	163600	176914300	15690	15690	15690	15690	0
241	20230926	163500	176914300	15690	15690	15690	15690	0
242	20230926	163400	176914300	15690	15690	15690	15690	122
243	20230926	163300	176914300	15690	15690	15690	15690	0
244	20230926	163200	176914300	15690	15690	15690	15690	0
245	20230926	163100	176914300	15690	15690	15690	15690	0
246	20230926	163000	176914300	15690	15690	15690	15690	0
247	20230926	162900	176914300	15690	15690	15690	15690	0
248	20230926	162800	176914300	15690	15690	15690	15690	0
249	20230926	162700	176914300	15690	15690	15690	15690	0
250	20230926	162600	176914300	15690	15690	15690	15690	0
251	20230926	162500	176914300	15690	15690	15690	15690	0
252	20230926	162400	176914300	15690	15690	15690	15690	0
253	20230926	162300	176914300	15690	15690	15690	15690	0
254	20230926	162200	176914300	15690	15690	15690	15690	0
255	20230926	162100	176914300	15690	15690	15690	15690	0
256	20230926	162000	176914300	15690	15690	15690	15690	0
257	20230926	161900	176914300	15690	15690	15690	15690	0
258	20230926	161800	176914300	15690	15690	15690	15690	0
259	20230926	161700	176914300	15690	15690	15690	15690	0
260	20230926	161600	176914300	15690	15690	15690	15690	0
261	20230926	161500	176914300	15690	15690	15690	15690	0
262	20230926	161400	176914300	15690	15690	15690	15690	0
263	20230926	161300	176914300	15690	15690	15690	15690	0
264	20230926	161200	176914300	15690	15690	15690	15690	0
265	20230926	161100	176914300	15690	15690	15690	15690	0
266	20230926	161000	176914300	15690	15690	15690	15690	0
267	20230926	160900	176914300	15690	15690	15690	15690	0
268	20230926	160800	176914300	15690	15690	15690	15690	0
269	20230926	160700	176914300	15690	15690	15690	15690	0
270	20230926	160600	176914300	15690	15690	15690	15690	0
271	20230926	160500	176914300	15690	15690	15690	15690	0
272	20230926	160400	176914300	15690	15690	15690	15690	122
273	20230926	160300	176914300	15690	15690	15690	15690	0
274	20230926	160200	176914300	15690	15690	15690	15690	0
275	20230926	160100	176914300	15690	15690	15690	15690	0
276	20230926	160000	176914300	15690	15690	15690	15690	0
277	20230926	155900	176914300	15690	15690	15690	15690	0
278	20230926	155800	176914300	15690	15690	15690	15690	0
279	20230926	155700	176914300	15690	15690	15690	15690	0
280	20230926	155600	176914300	15690	15690	15690	15690	0
281	20230926	155500	176914300	15690	15690	15690	15690	0
282	20230926	155400	176914300	15690	15690	15690	15690	0
283	20230926	155300	176914300	15690	15690	15690	15690	0
284	20230926	155200	176914300	15690	15690	15690	15690	0
285	20230926	155100	176914300	15690	15690	15690	15690	0
286	20230926	155000	176914300	15690	15690	15690	15690	0
287	20230926	154900	176914300	15690	15690	15690	15690	0
288	20230926	154800	176914300	15690	15690	15690	15690	0
289	20230926	154700	176914300	15690	15690	15690	15690	0
290	20230926	154600	176914300	15690	15690	15690	15690	0
291	20230926	154500	176914300	15690	15690	15690	15690	0
292	20230926	154400	176914300	15690	15690	15690	15690	0
293	20230926	154300	176914300	15690	15690	15690	15690	0
294	20230926	154200	176914300	15690	15690	15690	15690	0
295	20230926	154100	176914300	15690	15690	15690	15690	0
296	20230926	154000	176914300	15690	15690	15690	15690	0
297	20230926	153900	176914300	15690	15690	15690	15690	0
298	20230926	153800	176914300	15690	15690	15690	15690	0
299	20230926	153700	176914300	15690	15690	15690	15690	0
300	20230926	153600	176914300	15690	15690	15690	15690	0
301	20230926	153500	176914300	15690	15690	15690	15690	0
302	20230926	153400	176914300	15690	15690	15690	15690	122
303	20230926	153300	176914300	15690	15690	15690	15690	0
304	20230926	153200	176914300	15690	15690	15690	15690	0
305	20230926	153100	176914300	15690	15690	15690	15690	0
306	20230926	153000	176914300	15690	15690	15690	15690	122
307	20230926	152900	175000120	15680	15680	15680	15680	0
308	20230926	152800	175000120	15680	15680	15680	15680	0
309	20230926	152700	175000120	15680	15680	15680	15680	0
310	20230926	152600	175000120	15680	15680	15680	15680	0
311	20230926	152500	175000120	15680	15680	15680	15680	0
312	20230926	152400	175000120	15680	15680	15680	15680	0
313	20230926	152300	175000120	15680	15680	15680	15680	0
314	20230926	152200	175000120	15680	15680	15680	15680	0
315	20230926	152100	175000120	15680	15680	15680	15680	0
316	20230926	152000	175000120	15680	15680	15680	15680	0
317	20230926	151900	175000120	15680	15680	15680	15680	9
318	20230926	151800	174859000	15680	15680	15680	15680	0
319	20230926	151700	174859000	15680	15680	15680	15680	0
320	20230926	151600	174859000	15680	15680	15680	15680	5
321	20230926	151500	174780600	15680	15680	15680	15680	56
322	20230926	151400	173902520	15700	15690	15700	15690	10
323	20230926	151300	173745580	15690	15690	15690	15690	5
324	20230926	151200	173667130	15680	15690	15690	15680	13
325	20230926	151100	173463270	15680	15670	15680	15670	79
326	20230926	151000	172224650	15670	15670	15670	15670	1
327	20230926	150900	172208980	15670	15670	15680	15670	14
328	20230926	150800	171989590	15670	15670	15670	15670	7
329	20230926	150700	171879900	15670	15670	15670	15660	17
330	20230926	150600	171613570	15670	15660	15670	15660	7
331	20230926	150500	171503930	15660	15670	15670	15660	13
332	20230926	150400	171300310	15660	15660	15660	15660	6
333	20230926	150300	171206350	15660	15660	15660	15650	17
334	20230926	150200	170940280	15650	15650	15650	15650	5
335	20230926	150100	170862030	15650	15650	15660	15650	16
336	20230926	150000	170611620	15660	15660	15660	15660	1
337	20230926	145900	170595960	15650	15650	15650	15650	15
338	20230926	145800	170361210	15650	15650	15650	15650	14
339	20230926	145700	170142110	15650	15650	15650	15650	6
340	20230926	145600	170048210	15650	15650	15650	15650	15
341	20230926	145500	169813460	15660	15660	15660	15660	1
342	20230926	145400	169797800	15660	15660	15660	15660	39
343	20230926	145300	169187060	15660	15660	15660	15660	6
344	20230926	145200	169093100	15660	15660	15660	15660	15
345	20230926	145100	168858200	15660	15660	15660	15660	5
346	20230926	145000	168779900	15660	15660	15660	15660	9
347	20230926	144900	168638960	15660	15660	15660	15660	6
348	20230926	144800	168545000	15660	15660	15660	15660	15
349	20230926	144700	168310100	15660	15660	15660	15660	5
350	20230926	144600	168231800	15660	15660	15660	15660	15
351	20230926	144500	167996900	15660	15660	15660	15660	0
352	20230926	144400	167996900	15660	15670	15670	15660	9
353	20230926	144300	167855930	15660	15660	15660	15660	14
354	20230926	144200	167636690	15660	15660	15660	15660	12
355	20230926	144100	167448770	15650	15650	15650	15650	15
356	20230926	144000	167214020	15650	15650	15650	15650	0
357	20230926	143900	167214020	15650	15650	15650	15650	14
358	20230926	143800	166994920	15660	15660	15660	15660	2
359	20230926	143700	166963600	15660	15650	15660	15650	16
360	20230926	143600	166713190	15650	15650	15650	15650	5
361	20230926	143500	166634940	15650	15650	15650	15650	19
362	20230926	143400	166337590	15660	15660	15660	15660	13
363	20230926	143300	166134010	15650	15650	15650	15650	15
364	20230926	143200	165899260	15650	15650	15650	15650	20
365	20230926	143100	165586260	15650	15650	15650	15650	15
366	20230926	143000	165351510	15650	15650	15650	15650	0
367	20230926	142900	165351510	15650	15650	15650	15650	16
368	20230926	142800	165101110	15660	15650	15660	15650	25
369	20230926	142700	164709750	15660	15650	15660	15650	22
370	20230926	142600	164365290	15650	15660	15660	15650	10
371	20230926	142500	164208780	15660	15660	15660	15660	3
372	20230926	142400	164161800	15660	15660	15660	15660	14
373	20230926	142300	163942560	15670	15660	15670	15660	12
374	20230926	142200	163754600	15660	15660	15660	15650	14
375	20230926	142100	163535450	15650	15650	15650	15650	5
376	20230926	142000	163457200	15650	15660	15660	15650	10
377	20230926	141900	163300690	15650	15650	15650	15650	6
378	20230926	141800	163206790	15650	15650	15650	15650	15
379	20230926	141700	162972040	15660	15650	15660	15650	6
380	20230926	141600	162878130	15650	15650	15660	15650	16
381	20230926	141500	162627720	15650	15650	15650	15650	0
382	20230926	141400	162627720	15650	15650	15650	15650	15
383	20230926	141300	162392970	15650	15650	15660	15650	15
384	20230926	141200	162158210	15660	15660	15660	15660	11
385	20230926	141100	161985950	15650	15650	15650	15650	15
386	20230926	141000	161751200	15660	15660	15660	15660	1
387	20230926	140900	161735540	15650	15660	15660	15650	17
388	20230926	140800	161469370	15660	15660	15660	15660	0
389	20230926	140700	161469370	15660	15670	15670	15650	617
390	20230926	140600	151811110	15680	15660	15680	15660	9
391	20230926	140500	151670120	15660	15670	15670	15660	10
392	20230926	140400	151513510	15670	15670	15670	15670	6
393	20230926	140300	151419490	15660	15660	15660	15660	15
394	20230926	140200	151184590	15660	15660	15660	15660	5
395	20230926	140100	151106290	15660	15660	15660	15660	15
396	20230926	140000	150871390	15660	15660	15660	15660	9
397	20230926	135900	150730450	15670	15670	15670	15670	2
398	20230926	135800	150699110	15670	15660	15670	15660	18
399	20230926	135700	150417190	15660	15660	15660	15660	136
400	20230926	135600	148287430	15660	15660	15660	15660	15
401	20230926	135500	148052530	15670	15670	15670	15670	5
402	20230926	135400	147974180	15660	15670	15670	15660	6
403	20230926	135300	147880210	15670	15670	15670	15670	5
404	20230926	135200	147801860	15670	15660	15670	15660	16
405	20230926	135100	147551290	15670	15660	15670	15660	6
406	20230926	135000	147457320	15660	15670	15670	15660	13
407	20230926	134900	147253700	15670	15670	15670	15670	0
408	20230926	134800	147253700	15670	15670	15670	15660	17
409	20230926	134700	146987460	15670	15670	15670	15670	8
410	20230926	134600	146862100	15680	15670	15680	15670	16
411	20230926	134500	146611370	15680	15670	15680	15670	12
412	20230926	134400	146423310	15680	15680	15680	15680	12
413	20230926	134300	146235150	15670	15670	15670	15670	14
414	20230926	134200	146015770	15670	15670	15670	15670	19
415	20230926	134100	145718040	15670	15670	15670	15670	18
416	20230926	134000	145435980	15680	15680	15680	15680	5
417	20230926	133900	145357580	15680	15680	15680	15670	14
418	20230926	133800	145138150	15670	15670	15670	15670	6
419	20230926	133700	145044130	15670	15670	15670	15670	15
420	20230926	133600	144809080	15670	15670	15670	15670	5
421	20230926	133500	144730730	15680	15670	15680	15670	10
422	20230926	133400	144574020	15670	15670	15670	15670	6
423	20230926	133300	144480000	15670	15670	15670	15670	15
424	20230926	133200	144244950	15670	15670	15670	15670	5
425	20230926	133100	144166600	15670	15670	15670	15670	15
426	20230926	133000	143931550	15670	15670	15670	15670	9
427	20230926	132900	143790520	15670	15670	15670	15670	6
428	20230926	132800	143696500	15670	15670	15670	15670	14
429	20230926	132700	143477120	15670	15670	15670	15670	6
430	20230926	132600	143383100	15670	15680	15680	15670	11
431	20230926	132500	143210710	15670	15680	15680	15670	7
432	20230926	132400	143101010	15670	15690	15690	15670	18
433	20230926	132300	142818810	15680	15680	15680	15680	6
434	20230926	132200	142724730	15680	15680	15680	15680	130
435	20230926	132100	140686330	15690	15690	15690	15690	1
436	20230926	132000	140670640	15680	15680	15680	15680	14
437	20230926	131900	140451120	15680	15680	15680	15680	6
438	20230926	131800	140357040	15680	15680	15690	15680	25
439	20230926	131700	139964940	15680	15680	15680	15680	5
440	20230926	131600	139886540	15680	15680	15680	15680	9
441	20230926	131500	139745420	15680	15680	15680	15680	15
442	20230926	131400	139510220	15680	15680	15680	15680	6
443	20230926	131300	139416140	15680	15680	15690	15680	15
444	20230926	131200	139180930	15680	15680	15680	15680	6
445	20230926	131100	139086850	15680	15680	15680	15680	14
446	20230926	131000	138867330	15670	15670	15670	15670	6
447	20230926	130900	138773310	15680	15670	15680	15670	15
448	20230926	130800	138538250	15670	15670	15670	15670	0
449	20230926	130700	138538250	15670	15680	15680	15670	126
450	20230926	130600	136563160	15670	15670	15670	15670	5
451	20230926	130500	136484810	15670	15680	15680	15670	7
452	20230926	130400	136375110	15670	15670	15670	15670	5
453	20230926	130300	136296760	15680	15680	15680	15680	14
454	20230926	130200	136077240	15680	15680	15680	15680	15
455	20230926	130100	135842040	15680	15680	15680	15680	2
456	20230926	130000	135810680	15680	15680	15680	15680	16
457	20230926	125900	135559800	15680	15680	15680	15680	5
458	20230926	125800	135481400	15680	15680	15680	15680	15
459	20230926	125700	135246200	15680	15680	15680	15680	6
460	20230926	125600	135152120	15680	15680	15680	15680	9
461	20230926	125500	135011000	15680	15680	15680	15680	5
462	20230926	125400	134932600	15680	15680	15680	15680	15
463	20230926	125300	134697400	15680	15680	15680	15680	12
464	20230926	125200	134509240	15680	15680	15680	15680	21
465	20230926	125100	134179960	15680	15680	15680	15680	0
466	20230926	125000	134179960	15680	15680	15680	15680	14
467	20230926	124900	133960440	15680	15680	15680	15680	7
468	20230926	124800	133850680	15670	15670	15670	15670	17
469	20230926	124700	133584290	15670	15670	15670	15670	14
470	20230926	124600	133364910	15670	15670	15670	15670	76
471	20230926	124500	132173990	15680	15670	15680	15670	20
472	20230926	124400	131860480	15690	15690	15690	15690	3
473	20230926	124300	131813410	15680	15670	15680	15670	20
474	20230926	124200	131499960	15680	15670	15680	15670	6
475	20230926	124100	131405930	15670	15670	15670	15670	9
476	20230926	124000	131264900	15670	15670	15670	15670	6
477	20230926	123900	131170880	15670	15670	15670	15670	16
478	20230926	123800	130920160	15670	15670	15670	15670	5
479	20230926	123700	130841810	15670	15670	15670	15670	9
480	20230926	123600	130700780	15680	15680	15680	15680	1
481	20230926	123500	130685100	15670	15680	15680	15670	14
482	20230926	123400	130465640	15680	15670	15680	15670	17
483	20230926	123300	130199160	15660	15660	15660	15660	14
484	20230926	123200	129979920	15670	15670	15670	15670	13
485	20230926	123100	129776210	15670	15670	15670	15670	5
486	20230926	123000	129697860	15660	15670	15670	15660	10
487	20230926	122900	129541220	15670	15670	15670	15670	5
488	20230926	122800	129462870	15670	15670	15670	15670	15
489	20230926	122700	129227820	15670	15660	15670	15660	12
490	20230926	122600	129039840	15660	15660	15660	15660	9
491	20230926	122500	128898900	15670	15670	15670	15670	4
492	20230926	122400	128836220	15660	15650	15660	15650	18
493	20230926	122300	128554480	15660	15660	15660	15660	3
494	20230926	122200	128507500	15660	15650	15660	15650	16
495	20230926	122100	128257090	15660	15660	15660	15660	2
496	20230926	122000	128225770	15650	15660	15660	15650	17
497	20230926	121900	127959700	15660	15650	15660	15650	14
498	20230926	121800	127740550	15650	15650	15650	15650	6
499	20230926	121700	127646650	15650	15650	15650	15650	16
500	20230926	121600	127396250	15660	15660	15660	15660	0
501	20230926	121500	127396250	15660	15650	15660	15650	13
502	20230926	121400	127192760	15660	15660	15660	15660	2
503	20230926	121300	127161440	15660	15660	15660	15660	15
504	20230926	121200	126926540	15660	15660	15660	15660	6
505	20230926	121100	126832580	15660	15660	15660	15660	9
506	20230926	121000	126691640	15660	15670	15670	15660	6
507	20230926	120900	126597670	15670	15660	15670	15660	10
508	20230926	120800	126441060	15670	15670	15670	15670	6
509	20230926	120700	126347040	15680	15670	15680	15670	10
510	20230926	120600	126190290	15670	15660	15670	15660	10
511	20230926	120500	126033640	15660	15660	15660	15660	10
512	20230926	120400	125877040	15660	15660	15660	15660	15
513	20230926	120300	125642140	15660	15660	15660	15660	6
514	20230926	120200	125548180	15670	15670	15670	15670	4
515	20230926	120100	125485500	15660	15660	15660	15660	68
516	20230926	120000	124420620	15650	15650	15650	15650	15
517	20230926	115900	124185870	15650	15650	15650	15650	7
518	20230926	115800	124076320	15650	15650	15650	15650	15
519	20230926	115700	123841570	15650	15650	15650	15650	7
520	20230926	115600	123732020	15650	15670	15670	15650	444
521	20230926	115500	116778290	15670	15670	15670	15670	1
522	20230926	115400	116762620	15670	15680	15680	15670	128
523	20230926	115300	114756010	15680	15680	15680	15680	6
524	20230926	115200	114661930	15680	15680	15680	15680	17
525	20230926	115100	114395370	15680	15670	15680	15670	16
526	20230926	115000	114144510	15670	15680	15680	15670	17
527	20230926	114900	113878110	15680	15680	15680	15680	73
528	20230926	114800	112733470	15680	15680	15680	15680	9
529	20230926	114700	112592350	15690	15690	15690	15690	57
530	20230926	114600	111698020	15690	15690	15690	15690	9
531	20230926	114500	111556810	15690	15690	15690	15690	16
532	20230926	114400	111305770	15690	15700	15700	15690	264
533	20230926	114300	107160980	15700	15690	15700	15690	38
534	20230926	114200	106564440	15680	15680	15680	15680	2
535	20230926	114100	106533080	15680	15680	15690	15680	18
536	20230926	114000	106250820	15680	15680	15680	15680	14
537	20230926	113900	106031300	15670	15670	15680	15670	10
538	20230926	113800	105874530	15680	15680	15680	15680	24
539	20230926	113700	105498210	15690	15690	15690	15680	14
540	20230926	113600	105278570	15680	15680	15680	15680	7
541	20230926	113500	105168810	15680	15680	15680	15680	16
542	20230926	113400	104917930	15680	15680	15680	15680	7
543	20230926	113300	104808170	15680	15680	15680	15680	8
544	20230926	113200	104682730	15690	15680	15690	15680	16
545	20230926	113100	104431800	15680	15690	15690	15680	3
546	20230926	113000	104384750	15690	15680	15690	15680	17
547	20230926	112900	104118170	15680	15680	15680	15680	7
548	20230926	112800	104008410	15690	15680	15700	15680	22
549	20230926	112700	103663270	15680	15680	15680	15680	0
550	20230926	112600	103663270	15680	15680	15680	15680	15
551	20230926	112500	103428070	15680	15680	15680	15680	7
552	20230926	112400	103318310	15680	15670	15680	15670	18
553	20230926	112300	103036220	15670	15670	15670	15670	5
554	20230926	112200	102957870	15670	15670	15670	15670	9
555	20230926	112100	102816840	15670	15670	15680	15670	16
556	20230926	112000	102566110	15680	15690	15690	15680	2
557	20230926	111900	102534740	15680	15680	15680	15680	6
558	20230926	111800	102440660	15670	15690	15690	15670	63
559	20230926	111700	101452940	15690	15690	15690	15690	9
560	20230926	111600	101311730	15700	15700	15700	15700	0
561	20230926	111500	101311730	15700	15710	15710	15700	361
562	20230926	111400	95642730	15710	15710	15710	15710	96
563	20230926	111300	94134570	15710	15710	15710	15710	9
564	20230926	111200	93993180	15720	15720	15720	15720	14
565	20230926	111100	93773100	15710	15710	15710	15710	15
566	20230926	111000	93537450	15720	15720	15720	15720	1
567	20230926	110900	93521730	15720	15720	15720	15720	15
568	20230926	110800	93285930	15720	15720	15720	15720	6
569	20230926	110700	93191610	15720	15720	15720	15720	9
570	20230926	110600	93050130	15730	15730	15730	15730	30
571	20230926	110500	92578230	15740	15730	15740	15730	12
572	20230926	110400	92389410	15730	15740	15740	15730	20
573	20230926	110300	92074750	15730	15730	15730	15730	6
574	20230926	110200	91980370	15730	15720	15730	15720	43
575	20230926	110100	91304180	15710	15710	15720	15710	33
576	20230926	110000	90785690	15700	15720	15720	15700	8
577	20230926	105900	90660070	15710	15710	15710	15710	0
578	20230926	105800	90660070	15710	15720	15720	15710	156
579	20230926	105700	88209130	15720	15720	15720	15720	0
580	20230926	105600	88209130	15720	15730	15740	15720	36
581	20230926	105500	87642620	15730	15740	15740	15730	36
582	20230926	105400	87076210	15740	15740	15740	15740	15
583	20230926	105300	86840110	15740	15740	15740	15740	6
584	20230926	105200	86745670	15740	15740	15740	15740	9
585	20230926	105100	86604010	15740	15740	15740	15740	14
586	20230926	105000	86383650	15750	15750	15750	15750	3
587	20230926	104900	86336400	15750	15750	15750	15750	0
588	20230926	104800	86336400	15750	15750	15750	15750	0
589	20230926	104700	86336400	15750	15790	15790	15750	1900
590	20230926	104600	56367870	15790	15800	15800	15790	13
591	20230926	104500	56162580	15790	15790	15790	15790	15
592	20230926	104400	55925730	15800	15790	15800	15790	7
593	20230926	104300	55815190	15790	15790	15800	15790	16
594	20230926	104200	55562540	15800	15800	15800	15800	0
595	20230926	104100	55562540	15800	15790	15800	15790	16
596	20230926	104000	55309890	15790	15790	15790	15790	30
597	20230926	103900	54836190	15790	15810	15820	15790	1219
598	20230926	103800	35573000	15810	15810	15810	15810	7
599	20230926	103700	35462330	15810	15810	15810	15810	9
600	20230926	103600	35320040	15810	15810	15810	15810	16
601	20230926	103500	35067080	15810	15810	15810	15810	6
602	20230926	103400	34972220	15810	15810	15810	15810	16
603	20230926	103300	34719260	15810	15810	15810	15810	6
604	20230926	103200	34624400	15810	15810	15810	15810	12
605	20230926	103100	34434680	15810	15820	15820	15810	23
606	20230926	103000	34070840	15820	15820	15820	15810	55
607	20230926	102900	33200890	15820	15820	15820	15820	0
608	20230926	102800	33200890	15820	15820	15820	15820	28
609	20230926	102700	32757930	15820	15820	15820	15820	26
610	20230926	102600	32346610	15810	15810	15810	15810	15
611	20230926	102500	32109460	15810	15810	15810	15810	17
612	20230926	102400	31840690	15810	15810	15810	15810	16
613	20230926	102300	31587730	15810	15810	15810	15810	17
614	20230926	102200	31318960	15810	15810	15810	15810	53
615	20230926	102100	30481030	15810	15820	15820	15810	353
616	20230926	102000	24899730	15830	15830	15830	15830	0
617	20230926	101900	24899730	15830	15830	15830	15830	0
618	20230926	101800	24899730	15830	15830	15830	15830	0
619	20230926	101700	24899730	15830	15830	15830	15830	5
620	20230926	101600	24820580	15830	15830	15830	15830	0
621	20230926	101500	24820580	15830	15820	15830	15820	9
622	20230926	101400	24678150	15820	15820	15820	15810	8
623	20230926	101300	24551600	15820	15820	15820	15820	0
624	20230926	101200	24551600	15820	15820	15820	15820	1
625	20230926	101100	24535780	15810	15810	15810	15810	0
626	20230926	101000	24535780	15810	15810	15810	15810	0
627	20230926	100900	24535780	15810	15810	15810	15810	2
628	20230926	100800	24504160	15810	15810	15810	15810	4
629	20230926	100700	24440920	15820	15820	15820	15820	13
630	20230926	100600	24235260	15810	15810	15810	15810	0
631	20230926	100500	24235260	15810	15810	15810	15810	0
632	20230926	100400	24235260	15810	15810	15810	15810	2
633	20230926	100300	24203640	15810	15810	15810	15810	5
634	20230926	100200	24124590	15820	15820	15820	15820	0
635	20230926	100100	24124590	15820	15820	15820	15820	2
636	20230926	100000	24092950	15810	15810	15810	15810	0
637	20230926	095900	24092950	15810	15810	15810	15810	0
638	20230926	095800	24092950	15810	15810	15810	15810	1
639	20230926	095700	24077140	15810	15810	15810	15810	2
640	20230926	095600	24045520	15810	15810	15810	15810	0
641	20230926	095500	24045520	15810	15810	15810	15810	1
642	20230926	095400	24029710	15810	15810	15810	15810	10
643	20230926	095300	23871610	15810	15810	15810	15810	8
644	20230926	095200	23745130	15810	15820	15820	15810	5
645	20230926	095100	23666070	15810	15810	15810	15810	13
646	20230926	095000	23460540	15810	15810	15810	15810	6
647	20230926	094900	23365680	15810	15810	15810	15810	13
648	20230926	094800	23160150	15810	15810	15810	15810	0
649	20230926	094700	23160150	15810	15810	15820	15810	17
650	20230926	094600	22891360	15820	15820	15820	15820	1
651	20230926	094500	22875540	15820	15820	15820	15820	11
652	20230926	094400	22701520	15830	15830	15830	15830	41
653	20230926	094300	22052490	15830	15820	15830	15820	11
654	20230926	094200	21878440	15820	15820	15820	15820	5
655	20230926	094100	21799340	15820	15830	15830	15820	16
656	20230926	094000	21546210	15820	15810	15820	15810	39
657	20230926	093900	20929310	15810	15810	15810	15810	5
658	20230926	093800	20850260	15820	15810	15820	15810	10
659	20230926	093700	20692150	15810	15820	15820	15810	28
660	20230926	093600	20249250	15810	15810	15810	15810	42
661	20230926	093500	19585230	15800	15800	15800	15800	6
662	20230926	093400	19490430	15800	15800	15800	15800	14
663	20230926	093300	19269230	15810	15810	15810	15810	16
664	20230926	093200	19016270	15800	15800	15800	15800	14
665	20230926	093100	18795070	15800	15810	15810	15800	8
666	20230926	093000	18668650	15800	15800	15810	15800	17
667	20230926	092900	18400010	15810	15810	15810	15810	7
668	20230926	092800	18289340	15810	15810	15810	15810	227
669	20230926	092700	14700470	15810	15820	15820	15810	148
670	20230926	092600	12360570	15810	15820	15820	15810	15
671	20230926	092500	12123410	15810	15810	15810	15810	15
672	20230926	092400	11886260	15810	15810	15810	15810	6
673	20230926	092300	11791400	15810	15810	15820	15810	131
674	20230926	092200	9720000	15820	15820	15820	15820	1
675	20230926	092100	9704180	15820	15810	15820	15810	8
676	20230926	092000	9577680	15820	15810	15820	15810	6
677	20230926	091900	9482810	15810	15810	15810	15810	14
678	20230926	091800	9261470	15820	15820	15820	15820	1
679	20230926	091700	9245650	15810	15810	15810	15810	35
680	20230926	091600	8692300	15820	15810	15820	15810	87
681	20230926	091500	7316820	15810	15820	15820	15810	10
682	20230926	091400	7158690	15810	15810	15820	15810	27
683	20230926	091300	6731800	15820	15820	15820	15810	15
684	20230926	091200	6494580	15810	15820	15820	15810	15
685	20230926	091100	6257330	15810	15820	15820	15810	16
686	20230926	091000	6004360	15810	15800	15810	15800	41
687	20230926	090900	5356280	15810	15800	15810	15800	8
688	20230926	090800	5229860	15810	15800	15810	15800	9
689	20230926	090700	5087650	15800	15810	15810	15800	7
690	20230926	090600	4977030	15810	15810	15810	15800	9
691	20230926	090500	4834800	15810	15810	15810	15810	18
692	20230926	090400	4550220	15820	15860	15860	15820	94
693	20230926	090300	3060620	15860	15860	15860	15860	14
694	20230926	090200	2838580	15860	15870	15870	15860	4
695	20230926	090100	2775130	15870	15870	15870	15870	1
696	20230926	090000	2759260	15920	15950	15950	15920	173