KissMeData/273640/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202900	490485500	15980	15980	15980	15980	525
3	20230918	202800	490485500	15980	15980	15980	15980	0
4	20230918	202700	490485500	15980	15980	15980	15980	0
5	20230918	202600	490485500	15980	15980	15980	15980	0
6	20230918	202500	490485500	15980	15980	15980	15980	0
7	20230918	202400	490485500	15980	15980	15980	15980	0
8	20230918	202300	490485500	15980	15980	15980	15980	0
9	20230918	202200	490485500	15980	15980	15980	15980	0
10	20230918	202100	490485500	15980	15980	15980	15980	0
11	20230918	202000	490485500	15980	15980	15980	15980	0
12	20230918	201900	490485500	15980	15980	15980	15980	0
13	20230918	201800	490485500	15980	15980	15980	15980	0
14	20230918	201700	490485500	15980	15980	15980	15980	0
15	20230918	201600	490485500	15980	15980	15980	15980	0
16	20230918	201500	490485500	15980	15980	15980	15980	0
17	20230918	201400	490485500	15980	15980	15980	15980	0
18	20230918	201300	490485500	15980	15980	15980	15980	0
19	20230918	201200	490485500	15980	15980	15980	15980	0
20	20230918	201100	490485500	15980	15980	15980	15980	0
21	20230918	201000	490485500	15980	15980	15980	15980	0
22	20230918	200900	490485500	15980	15980	15980	15980	0
23	20230918	200800	490485500	15980	15980	15980	15980	0
24	20230918	200700	490485500	15980	15980	15980	15980	0
25	20230918	200600	490485500	15980	15980	15980	15980	0
26	20230918	200500	490485500	15980	15980	15980	15980	0
27	20230918	200400	490485500	15980	15980	15980	15980	0
28	20230918	200300	490485500	15980	15980	15980	15980	0
29	20230918	200200	490485500	15980	15980	15980	15980	0
30	20230918	200100	490485500	15980	15980	15980	15980	0
31	20230918	200000	490485500	15980	15980	15980	15980	0
32	20230918	195900	490485500	15980	15980	15980	15980	525
33	20230918	195800	490485500	15980	15980	15980	15980	0
34	20230918	195700	490485500	15980	15980	15980	15980	0
35	20230918	195600	490485500	15980	15980	15980	15980	0
36	20230918	195500	490485500	15980	15980	15980	15980	0
37	20230918	195400	490485500	15980	15980	15980	15980	0
38	20230918	195300	490485500	15980	15980	15980	15980	0
39	20230918	195200	490485500	15980	15980	15980	15980	0
40	20230918	195100	490485500	15980	15980	15980	15980	0
41	20230918	195000	490485500	15980	15980	15980	15980	0
42	20230918	194900	490485500	15980	15980	15980	15980	0
43	20230918	194800	490485500	15980	15980	15980	15980	0
44	20230918	194700	490485500	15980	15980	15980	15980	0
45	20230918	194600	490485500	15980	15980	15980	15980	0
46	20230918	194500	490485500	15980	15980	15980	15980	0
47	20230918	194400	490485500	15980	15980	15980	15980	0
48	20230918	194300	490485500	15980	15980	15980	15980	0
49	20230918	194200	490485500	15980	15980	15980	15980	0
50	20230918	194100	490485500	15980	15980	15980	15980	0
51	20230918	194000	490485500	15980	15980	15980	15980	0
52	20230918	193900	490485500	15980	15980	15980	15980	0
53	20230918	193800	490485500	15980	15980	15980	15980	0
54	20230918	193700	490485500	15980	15980	15980	15980	0
55	20230918	193600	490485500	15980	15980	15980	15980	0
56	20230918	193500	490485500	15980	15980	15980	15980	0
57	20230918	193400	490485500	15980	15980	15980	15980	0
58	20230918	193300	490485500	15980	15980	15980	15980	0
59	20230918	193200	490485500	15980	15980	15980	15980	0
60	20230918	193100	490485500	15980	15980	15980	15980	0
61	20230918	193000	490485500	15980	15980	15980	15980	0
62	20230918	192900	490485500	15980	15980	15980	15980	525
63	20230918	192800	490485500	15980	15980	15980	15980	0
64	20230918	192700	490485500	15980	15980	15980	15980	0
65	20230918	192600	490485500	15980	15980	15980	15980	0
66	20230918	192500	490485500	15980	15980	15980	15980	0
67	20230918	192400	490485500	15980	15980	15980	15980	0
68	20230918	192300	490485500	15980	15980	15980	15980	0
69	20230918	192200	490485500	15980	15980	15980	15980	0
70	20230918	192100	490485500	15980	15980	15980	15980	0
71	20230918	192000	490485500	15980	15980	15980	15980	0
72	20230918	191900	490485500	15980	15980	15980	15980	0
73	20230918	191800	490485500	15980	15980	15980	15980	0
74	20230918	191700	490485500	15980	15980	15980	15980	0
75	20230918	191600	490485500	15980	15980	15980	15980	0
76	20230918	191500	490485500	15980	15980	15980	15980	0
77	20230918	191400	490485500	15980	15980	15980	15980	0
78	20230918	191300	490485500	15980	15980	15980	15980	0
79	20230918	191200	490485500	15980	15980	15980	15980	0
80	20230918	191100	490485500	15980	15980	15980	15980	0
81	20230918	191000	490485500	15980	15980	15980	15980	0
82	20230918	190900	490485500	15980	15980	15980	15980	0
83	20230918	190800	490485500	15980	15980	15980	15980	0
84	20230918	190700	490485500	15980	15980	15980	15980	0
85	20230918	190600	490485500	15980	15980	15980	15980	0
86	20230918	190500	490485500	15980	15980	15980	15980	0
87	20230918	190400	490485500	15980	15980	15980	15980	0
88	20230918	190300	490485500	15980	15980	15980	15980	0
89	20230918	190200	490485500	15980	15980	15980	15980	0
90	20230918	190100	490485500	15980	15980	15980	15980	0
91	20230918	190000	490485500	15980	15980	15980	15980	0
92	20230918	185900	490485500	15980	15980	15980	15980	525
93	20230918	185800	490485500	15980	15980	15980	15980	0
94	20230918	185700	490485500	15980	15980	15980	15980	0
95	20230918	185600	490485500	15980	15980	15980	15980	0
96	20230918	185500	490485500	15980	15980	15980	15980	0
97	20230918	185400	490485500	15980	15980	15980	15980	0
98	20230918	185300	490485500	15980	15980	15980	15980	0
99	20230918	185200	490485500	15980	15980	15980	15980	0
100	20230918	185100	490485500	15980	15980	15980	15980	0
101	20230918	185000	490485500	15980	15980	15980	15980	0
102	20230918	184900	490485500	15980	15980	15980	15980	0
103	20230918	184800	490485500	15980	15980	15980	15980	0
104	20230918	184700	490485500	15980	15980	15980	15980	0
105	20230918	184600	490485500	15980	15980	15980	15980	0
106	20230918	184500	490485500	15980	15980	15980	15980	0
107	20230918	184400	490485500	15980	15980	15980	15980	0
108	20230918	184300	490485500	15980	15980	15980	15980	0
109	20230918	184200	490485500	15980	15980	15980	15980	0
110	20230918	184100	490485500	15980	15980	15980	15980	0
111	20230918	184000	490485500	15980	15980	15980	15980	0
112	20230918	183900	490485500	15980	15980	15980	15980	0
113	20230918	183800	490485500	15980	15980	15980	15980	0
114	20230918	183700	490485500	15980	15980	15980	15980	0
115	20230918	183600	490485500	15980	15980	15980	15980	0
116	20230918	183500	490485500	15980	15980	15980	15980	0
117	20230918	183400	490485500	15980	15980	15980	15980	0
118	20230918	183300	490485500	15980	15980	15980	15980	0
119	20230918	183200	490485500	15980	15980	15980	15980	0
120	20230918	183100	490485500	15980	15980	15980	15980	0
121	20230918	183000	490485500	15980	15980	15980	15980	0
122	20230918	182900	490485500	15980	15980	15980	15980	525
123	20230918	182800	490485500	15980	15980	15980	15980	0
124	20230918	182700	490485500	15980	15980	15980	15980	0
125	20230918	182600	490485500	15980	15980	15980	15980	0
126	20230918	182500	490485500	15980	15980	15980	15980	0
127	20230918	182400	490485500	15980	15980	15980	15980	0
128	20230918	182300	490485500	15980	15980	15980	15980	0
129	20230918	182200	490485500	15980	15980	15980	15980	0
130	20230918	182100	490485500	15980	15980	15980	15980	0
131	20230918	182000	490485500	15980	15980	15980	15980	0
132	20230918	181900	490485500	15980	15980	15980	15980	0
133	20230918	181800	490485500	15980	15980	15980	15980	0
134	20230918	181700	490485500	15980	15980	15980	15980	0
135	20230918	181600	490485500	15980	15980	15980	15980	0
136	20230918	181500	490485500	15980	15980	15980	15980	0
137	20230918	181400	490485500	15980	15980	15980	15980	0
138	20230918	181300	490485500	15980	15980	15980	15980	0
139	20230918	181200	490485500	15980	15980	15980	15980	0
140	20230918	181100	490485500	15980	15980	15980	15980	0
141	20230918	181000	490485500	15980	15980	15980	15980	0
142	20230918	180900	490485500	15980	15980	15980	15980	0
143	20230918	180800	490485500	15980	15980	15980	15980	0
144	20230918	180700	490485500	15980	15980	15980	15980	0
145	20230918	180600	490485500	15980	15980	15980	15980	0
146	20230918	180500	490485500	15980	15980	15980	15980	0
147	20230918	180400	490485500	15980	15980	15980	15980	0
148	20230918	180300	490485500	15980	15980	15980	15980	0
149	20230918	180200	490485500	15980	15980	15980	15980	0
150	20230918	180100	490485500	15980	15980	15980	15980	0
151	20230918	180000	490485500	15980	15980	15980	15980	0
152	20230918	175900	490485500	15980	15980	15980	15980	525
153	20230918	175800	490485500	15980	15980	15980	15980	0
154	20230918	175700	490485500	15980	15980	15980	15980	0
155	20230918	175600	490485500	15980	15980	15980	15980	0
156	20230918	175500	490485500	15980	15980	15980	15980	0
157	20230918	175400	490485500	15980	15980	15980	15980	0
158	20230918	175300	490485500	15980	15980	15980	15980	0
159	20230918	175200	490485500	15980	15980	15980	15980	0
160	20230918	175100	490485500	15980	15980	15980	15980	0
161	20230918	175000	490485500	15980	15980	15980	15980	0
162	20230918	174900	490485500	15980	15980	15980	15980	0
163	20230918	174800	490485500	15980	15980	15980	15980	0
164	20230918	174700	490485500	15980	15980	15980	15980	0
165	20230918	174600	490485500	15980	15980	15980	15980	0
166	20230918	174500	490485500	15980	15980	15980	15980	0
167	20230918	174400	490485500	15980	15980	15980	15980	0
168	20230918	174300	490485500	15980	15980	15980	15980	0
169	20230918	174200	490485500	15980	15980	15980	15980	0
170	20230918	174100	490485500	15980	15980	15980	15980	0
171	20230918	174000	490485500	15980	15980	15980	15980	0
172	20230918	173900	490485500	15980	15980	15980	15980	0
173	20230918	173800	490485500	15980	15980	15980	15980	0
174	20230918	173700	490485500	15980	15980	15980	15980	0
175	20230918	173600	490485500	15980	15980	15980	15980	0
176	20230918	173500	490485500	15980	15980	15980	15980	0
177	20230918	173400	490485500	15980	15980	15980	15980	0
178	20230918	173300	490485500	15980	15980	15980	15980	0
179	20230918	173200	490485500	15980	15980	15980	15980	0
180	20230918	173100	490485500	15980	15980	15980	15980	0
181	20230918	173000	490485500	15980	15980	15980	15980	0
182	20230918	172900	490485500	15980	15980	15980	15980	525
183	20230918	172800	490485500	15980	15980	15980	15980	0
184	20230918	172700	490485500	15980	15980	15980	15980	0
185	20230918	172600	490485500	15980	15980	15980	15980	0
186	20230918	172500	490485500	15980	15980	15980	15980	0
187	20230918	172400	490485500	15980	15980	15980	15980	0
188	20230918	172300	490485500	15980	15980	15980	15980	0
189	20230918	172200	490485500	15980	15980	15980	15980	0
190	20230918	172100	490485500	15980	15980	15980	15980	0
191	20230918	172000	490485500	15980	15980	15980	15980	0
192	20230918	171900	490485500	15980	15980	15980	15980	0
193	20230918	171800	490485500	15980	15980	15980	15980	0
194	20230918	171700	490485500	15980	15980	15980	15980	0
195	20230918	171600	490485500	15980	15980	15980	15980	0
196	20230918	171500	490485500	15980	15980	15980	15980	0
197	20230918	171400	490485500	15980	15980	15980	15980	0
198	20230918	171300	490485500	15980	15980	15980	15980	0
199	20230918	171200	490485500	15980	15980	15980	15980	0
200	20230918	171100	490485500	15980	15980	15980	15980	0
201	20230918	171000	490485500	15980	15980	15980	15980	0
202	20230918	170900	490485500	15980	15980	15980	15980	0
203	20230918	170800	490485500	15980	15980	15980	15980	0
204	20230918	170700	490485500	15980	15980	15980	15980	0
205	20230918	170600	490485500	15980	15980	15980	15980	0
206	20230918	170500	490485500	15980	15980	15980	15980	0
207	20230918	170400	490485500	15980	15980	15980	15980	0
208	20230918	170300	490485500	15980	15980	15980	15980	0
209	20230918	170200	490485500	15980	15980	15980	15980	0
210	20230918	170100	490485500	15980	15980	15980	15980	0
211	20230918	170000	490485500	15980	15980	15980	15980	0
212	20230918	165900	490485500	15980	15980	15980	15980	525
213	20230918	165800	490485500	15980	15980	15980	15980	0
214	20230918	165700	490485500	15980	15980	15980	15980	0
215	20230918	165600	490485500	15980	15980	15980	15980	0
216	20230918	165500	490485500	15980	15980	15980	15980	0
217	20230918	165400	490485500	15980	15980	15980	15980	0
218	20230918	165300	490485500	15980	15980	15980	15980	0
219	20230918	165200	490485500	15980	15980	15980	15980	0
220	20230918	165100	490485500	15980	15980	15980	15980	0
221	20230918	165000	490485500	15980	15980	15980	15980	0
222	20230918	164900	490485500	15980	15980	15980	15980	0
223	20230918	164800	490485500	15980	15980	15980	15980	0
224	20230918	164700	490485500	15980	15980	15980	15980	0
225	20230918	164600	490485500	15980	15980	15980	15980	0
226	20230918	164500	490485500	15980	15980	15980	15980	0
227	20230918	164400	490485500	15980	15980	15980	15980	0
228	20230918	164300	490485500	15980	15980	15980	15980	0
229	20230918	164200	490485500	15980	15980	15980	15980	0
230	20230918	164100	490485500	15980	15980	15980	15980	0
231	20230918	164000	490485500	15980	15980	15980	15980	0
232	20230918	163900	490485500	15980	15980	15980	15980	0
233	20230918	163800	490485500	15980	15980	15980	15980	0
234	20230918	163700	490485500	15980	15980	15980	15980	0
235	20230918	163600	490485500	15980	15980	15980	15980	0
236	20230918	163500	490485500	15980	15980	15980	15980	0
237	20230918	163400	490485500	15980	15980	15980	15980	0
238	20230918	163300	490485500	15980	15980	15980	15980	0
239	20230918	163200	490485500	15980	15980	15980	15980	0
240	20230918	163100	490485500	15980	15980	15980	15980	0
241	20230918	163000	490485500	15980	15980	15980	15980	0
242	20230918	162900	490485500	15980	15980	15980	15980	525
243	20230918	162800	490485500	15980	15980	15980	15980	0
244	20230918	162700	490485500	15980	15980	15980	15980	0
245	20230918	162600	490485500	15980	15980	15980	15980	0
246	20230918	162500	490485500	15980	15980	15980	15980	0
247	20230918	162400	490485500	15980	15980	15980	15980	0
248	20230918	162300	490485500	15980	15980	15980	15980	0
249	20230918	162200	490485500	15980	15980	15980	15980	0
250	20230918	162100	490485500	15980	15980	15980	15980	0
251	20230918	162000	490485500	15980	15980	15980	15980	0
252	20230918	161900	490485500	15980	15980	15980	15980	0
253	20230918	161800	490485500	15980	15980	15980	15980	0
254	20230918	161700	490485500	15980	15980	15980	15980	0
255	20230918	161600	490485500	15980	15980	15980	15980	0
256	20230918	161500	490485500	15980	15980	15980	15980	0
257	20230918	161400	490485500	15980	15980	15980	15980	0
258	20230918	161300	490485500	15980	15980	15980	15980	0
259	20230918	161200	490485500	15980	15980	15980	15980	0
260	20230918	161100	490485500	15980	15980	15980	15980	0
261	20230918	161000	490485500	15980	15980	15980	15980	0
262	20230918	160900	490485500	15980	15980	15980	15980	0
263	20230918	160800	490485500	15980	15980	15980	15980	0
264	20230918	160700	490485500	15980	15980	15980	15980	0
265	20230918	160600	490485500	15980	15980	15980	15980	0
266	20230918	160500	490485500	15980	15980	15980	15980	0
267	20230918	160400	490485500	15980	15980	15980	15980	0
268	20230918	160300	490485500	15980	15980	15980	15980	0
269	20230918	160200	490485500	15980	15980	15980	15980	0
270	20230918	160100	490485500	15980	15980	15980	15980	0
271	20230918	160000	490485500	15980	15980	15980	15980	0
272	20230918	155900	490485500	15980	15980	15980	15980	525
273	20230918	155800	490485500	15980	15980	15980	15980	0
274	20230918	155700	490485500	15980	15980	15980	15980	0
275	20230918	155600	490485500	15980	15980	15980	15980	0
276	20230918	155500	490485500	15980	15980	15980	15980	0
277	20230918	155400	490485500	15980	15980	15980	15980	0
278	20230918	155300	490485500	15980	15980	15980	15980	0
279	20230918	155200	490485500	15980	15980	15980	15980	0
280	20230918	155100	490485500	15980	15980	15980	15980	0
281	20230918	155000	490485500	15980	15980	15980	15980	0
282	20230918	154900	490485500	15980	15980	15980	15980	0
283	20230918	154800	490485500	15980	15980	15980	15980	0
284	20230918	154700	490485500	15980	15980	15980	15980	0
285	20230918	154600	490485500	15980	15980	15980	15980	0
286	20230918	154500	490485500	15980	15980	15980	15980	0
287	20230918	154400	490485500	15980	15980	15980	15980	0
288	20230918	154300	490485500	15980	15980	15980	15980	0
289	20230918	154200	490485500	15980	15980	15980	15980	0
290	20230918	154100	490485500	15980	15980	15980	15980	0
291	20230918	154000	490485500	15980	15980	15980	15980	0
292	20230918	153900	490485500	15980	15980	15980	15980	0
293	20230918	153800	490485500	15980	15980	15980	15980	0
294	20230918	153700	490485500	15980	15980	15980	15980	0
295	20230918	153600	490485500	15980	15980	15980	15980	0
296	20230918	153500	490485500	15980	15980	15980	15980	0
297	20230918	153400	490485500	15980	15980	15980	15980	0
298	20230918	153300	490485500	15980	15980	15980	15980	0
299	20230918	153200	490485500	15980	15980	15980	15980	0
300	20230918	153100	490485500	15980	15980	15980	15980	0
301	20230918	153000	490485500	15980	15980	15980	15980	525
302	20230918	152900	482096000	15930	15930	15930	15930	0
303	20230918	152800	482096000	15930	15930	15930	15930	0
304	20230918	152700	482096000	15930	15930	15930	15930	0
305	20230918	152600	482096000	15930	15930	15930	15930	0
306	20230918	152500	482096000	15930	15930	15930	15930	0
307	20230918	152400	482096000	15930	15930	15930	15930	0
308	20230918	152300	482096000	15930	15930	15930	15930	0
309	20230918	152200	482096000	15930	15930	15930	15930	0
310	20230918	152100	482096000	15930	15930	15930	15930	0
311	20230918	152000	482096000	15930	15930	15930	15930	0
312	20230918	151900	482096000	15930	15910	16050	15910	90
313	20230918	151800	480654150	15860	15880	15880	15860	173
314	20230918	151700	477907080	15880	15870	15880	15870	23
315	20230918	151600	477541920	15880	15860	15880	15860	21
316	20230918	151500	477208460	15880	15880	15880	15880	53
317	20230918	151400	476366820	15870	15870	15870	15870	79
318	20230918	151300	475113090	15870	15870	15870	15870	20
319	20230918	151200	474795690	15880	15880	15880	15880	0
320	20230918	151100	474795690	15880	15870	15880	15870	122
321	20230918	151000	472859510	15870	15870	15870	15870	130
322	20230918	150900	470796410	15880	15880	15880	15880	10
323	20230918	150800	470637610	15870	15870	15870	15870	24
324	20230918	150700	470256730	15880	15880	15880	15880	3
325	20230918	150600	470209090	15880	15860	15880	15860	28
326	20230918	150500	469764680	15860	15860	15860	15860	29
327	20230918	150400	469304740	15860	15830	15860	15820	117
328	20230918	150300	467452520	15830	15840	15840	15830	200
329	20230918	150200	464285800	15860	15860	15860	15860	16
330	20230918	150100	464032040	15870	15870	15870	15870	0
331	20230918	150000	464032040	15870	15840	15870	15820	424
332	20230918	145900	457321640	15840	15850	15850	15840	89
333	20230918	145800	455911510	15850	15880	15880	15850	139
334	20230918	145700	453707380	15890	15890	15890	15890	4
335	20230918	145600	453643820	15900	15900	15900	15900	0
336	20230918	145500	453643820	15900	15900	15900	15900	4
337	20230918	145400	453580220	15910	15840	15910	15840	565
338	20230918	145300	444624090	15850	15850	15850	15850	52
339	20230918	145200	443799890	15850	15850	15850	15850	0
340	20230918	145100	443799890	15850	15850	15850	15850	77
341	20230918	145000	442579440	15860	15850	15860	15850	50
342	20230918	144900	441786810	15850	15850	15850	15850	0
343	20230918	144800	441786810	15850	15850	15850	15850	77
344	20230918	144700	440566360	15860	15860	15860	15860	0
345	20230918	144600	440566360	15860	15860	15860	15860	10
346	20230918	144500	440407760	15850	15850	15850	15850	109
347	20230918	144400	438680110	15880	15870	15880	15850	89
348	20230918	144300	437268330	15870	15870	15870	15870	60
349	20230918	144200	436316130	15870	15850	15870	15850	217
350	20230918	144100	432876030	15850	15850	15850	15850	3
351	20230918	144000	432828480	15860	15850	15860	15850	11
352	20230918	143900	432654070	15850	15860	15870	15850	70
353	20230918	143800	431543860	15860	15860	15860	15860	4
354	20230918	143700	431480420	15860	15860	15860	15860	73
355	20230918	143600	430322640	15860	15860	15860	15860	77
356	20230918	143500	429101420	15860	15870	15870	15860	79
357	20230918	143400	427848390	15860	15860	15870	15860	68
358	20230918	143300	426769810	15860	15860	15870	15860	26
359	20230918	143200	426357290	15860	15860	15860	15860	73
360	20230918	143100	425199510	15860	15870	15870	15860	9
361	20230918	143000	425056760	15870	15870	15870	15870	163
362	20230918	142900	422469950	15870	15870	15870	15870	4
363	20230918	142800	422406470	15870	15870	15870	15870	75
364	20230918	142700	421216220	15870	15870	15880	15870	102
365	20230918	142600	419596780	15870	15870	15870	15870	0
366	20230918	142500	419596780	15870	15860	15870	15860	262
367	20230918	142400	415439260	15860	15860	15860	15860	0
368	20230918	142300	415439260	15860	15860	15860	15860	73
369	20230918	142200	414281480	15860	15870	15870	15860	45
370	20230918	142100	413567760	15870	15880	15880	15870	194
371	20230918	142000	410488590	15880	15890	15890	15880	266
372	20230918	141900	406261900	15890	15900	15900	15890	82
373	20230918	141800	404958140	15900	15900	15900	15900	104
374	20230918	141700	403304540	15900	15900	15900	15900	69
375	20230918	141600	402207440	15900	15900	15900	15900	115
376	20230918	141500	400378940	15900	15900	15900	15900	190
377	20230918	141400	397357940	15910	15910	15910	15910	11
378	20230918	141300	397182930	15900	15910	15920	15900	197
379	20230918	141200	394048790	15910	15900	15910	15900	210
380	20230918	141100	390708420	15900	15900	15900	15900	4
381	20230918	141000	390644820	15910	15910	15910	15910	796
382	20230918	140900	377980460	15920	15930	15930	15920	691
383	20230918	140800	366979690	15920	15920	15920	15920	4
384	20230918	140700	366916010	15920	15930	15930	15920	55
385	20230918	140600	366039910	15930	15920	15930	15920	150
386	20230918	140500	363650910	15920	15930	15930	15920	122
387	20230918	140400	361708180	15940	15920	15940	15920	224
388	20230918	140300	358140170	15920	15920	15920	15920	4
389	20230918	140200	358076490	15920	15920	15920	15920	4
390	20230918	140100	358012810	15940	15930	15940	15920	342
391	20230918	140000	352565010	15930	15930	15930	15930	70
392	20230918	135900	351449910	15930	15940	15940	15930	99
393	20230918	135800	349872830	15930	15930	15930	15930	0
394	20230918	135700	349872830	15930	15930	15930	15930	0
395	20230918	135600	349872830	15930	15930	15930	15930	42
396	20230918	135500	349203770	15930	15930	15930	15930	26
397	20230918	135400	348789590	15970	15930	15970	15930	607
398	20230918	135300	339115170	15930	15930	15930	15930	42
399	20230918	135200	338446110	15930	15930	15930	15930	4
400	20230918	135100	338382390	15930	15930	15930	15930	4
401	20230918	135000	338318670	15920	15950	15950	15920	101
402	20230918	134900	336709350	15950	15950	15950	15950	45
403	20230918	134800	335991600	15950	15950	15950	15950	4
404	20230918	134700	335927800	15960	15970	15970	15960	29
405	20230918	134600	335464760	15990	15980	15990	15980	5
406	20230918	134500	335384850	15960	15930	15960	15920	265
407	20230918	134400	331161750	15930	15920	15930	15920	27
408	20230918	134300	330731680	15930	15940	15940	15930	412
409	20230918	134200	324168270	15940	15950	15950	15940	57
410	20230918	134100	323259640	15950	15940	15950	15940	80
411	20230918	134000	321984140	15940	15940	15940	15940	38
412	20230918	133900	321378420	15940	15930	15940	15930	282
413	20230918	133800	316883740	15930	15930	15930	15930	69
414	20230918	133700	315784570	15930	15930	15930	15930	4
415	20230918	133600	315720850	15930	15940	15940	15930	54
416	20230918	133500	314860130	15940	15940	15940	15940	331
417	20230918	133400	309583990	15950	15950	15950	15950	18
418	20230918	133300	309296890	15940	15940	15940	15940	117
419	20230918	133200	307431910	15950	15950	15950	15950	2
420	20230918	133100	307400010	15950	15940	15950	15940	74
421	20230918	133000	306220440	15940	15940	15940	15940	41
422	20230918	132900	305566900	15940	15950	15950	15940	72
423	20230918	132800	304419190	15950	15940	15950	15940	8
424	20230918	132700	304291630	15950	15950	15950	15950	104
425	20230918	132600	302632830	15950	15950	15950	15950	73
426	20230918	132500	301468480	15940	15940	15940	15940	4
427	20230918	132400	301404720	15950	15950	15950	15950	117
428	20230918	132300	299538570	15960	15960	15960	15960	171
429	20230918	132200	296809410	15960	15950	15960	15950	99
430	20230918	132100	295230150	15960	15950	15960	15950	101
431	20230918	132000	293619190	15960	15950	15960	15950	85
432	20230918	131900	292263330	15950	15960	15960	15950	6
433	20230918	131800	292167610	15960	15960	15960	15960	10
434	20230918	131700	292008010	15950	15950	15950	15950	0
435	20230918	131600	292008010	15950	15980	15980	15950	26
436	20230918	131500	291592650	15980	15980	15980	15980	0
437	20230918	131400	291592650	15980	15980	15980	15980	0
438	20230918	131300	291592650	15980	15960	15990	15960	207
439	20230918	131200	288286140	15980	15980	15980	15980	0
440	20230918	131100	288286140	15980	15970	15980	15970	175
441	20230918	131000	285491340	15970	15970	15970	15970	97
442	20230918	130900	283942250	15980	15980	15980	15980	0
443	20230918	130800	283942250	15980	15970	15980	15970	54
444	20230918	130700	283079370	15970	15970	15970	15970	43
445	20230918	130600	282392660	15980	15980	15980	15980	20
446	20230918	130500	282073060	15980	16000	16000	15980	263
447	20230918	130400	277866770	16010	16010	16010	16010	8
448	20230918	130300	277738690	16000	16000	16000	16000	5
449	20230918	130200	277658690	16000	16010	16010	16000	5
450	20230918	130100	277578680	16010	16010	16010	16010	1
451	20230918	130000	277562670	15990	15990	15990	15990	0
452	20230918	125900	277562670	15990	15990	15990	15990	52
453	20230918	125800	276731190	16010	15990	16010	15990	45
454	20230918	125700	276011480	15980	15980	15980	15980	0
455	20230918	125600	276011480	15980	15990	15990	15980	10
456	20230918	125500	275851670	15990	15970	15990	15970	19
457	20230918	125400	275547970	15970	15970	15970	15970	6
458	20230918	125300	275452150	15970	15970	15970	15970	43
459	20230918	125200	274765440	15970	15970	15970	15970	4
460	20230918	125100	274701560	15970	15970	15970	15970	0
461	20230918	125000	274701560	15970	15980	15980	15970	65
462	20230918	124900	273662900	15980	15980	15980	15980	3
463	20230918	124800	273614960	15980	15980	15980	15980	4
464	20230918	124700	273551040	15980	15980	15980	15980	56
465	20230918	124600	272656160	15980	15980	15980	15980	0
466	20230918	124500	272656160	15980	15980	15980	15980	4
467	20230918	124400	272592240	15990	15990	15990	15990	76
468	20230918	124300	271377000	15990	16000	16000	15990	26
469	20230918	124200	270961050	15990	15990	15990	15990	4
470	20230918	124100	270897090	16000	16000	16000	16000	0
471	20230918	124000	270897090	16000	16000	16000	16000	4
472	20230918	123900	270833090	16000	16010	16010	16000	31
473	20230918	123800	270336830	16010	16010	16010	16010	0
474	20230918	123700	270336830	16010	16010	16010	16010	0
475	20230918	123600	270336830	16010	16010	16010	16010	5
476	20230918	123500	270256780	16050	16050	16050	16050	1
477	20230918	123400	270240730	16050	16050	16050	16050	570
478	20230918	123300	261092230	16010	16010	16010	16010	6
479	20230918	123200	260996170	16050	16010	16050	16010	57
480	20230918	123100	260081560	16010	16010	16010	16010	6
481	20230918	123000	259985500	16010	15950	16010	15940	175
482	20230918	122900	257189830	15950	15950	15950	15950	0
483	20230918	122800	257189830	15950	15950	15950	15950	284
484	20230918	122700	252660030	15950	16000	16000	15950	34
485	20230918	122600	252117230	15950	15950	15950	15950	0
486	20230918	122500	252117230	15950	15950	15950	15950	35
487	20230918	122400	251558980	15950	15990	15990	15950	1335
488	20230918	122300	230256270	15970	16010	16010	15970	500
489	20230918	122200	222266130	16010	16010	16010	16010	8
490	20230918	122100	222138050	16020	16020	16020	16020	19
491	20230918	122000	221833670	16010	16010	16010	16010	8
492	20230918	121900	221705590	16010	16010	16010	16010	8
493	20230918	121800	221577510	16020	16010	16020	16010	18
494	20230918	121700	221289190	16000	16000	16000	16000	9
495	20230918	121600	221145190	16000	16000	16000	16000	8
496	20230918	121500	221017190	16030	16020	16030	16020	21
497	20230918	121400	220680570	16030	15990	16030	15990	69
498	20230918	121300	219576640	15980	15980	15980	15980	62
499	20230918	121200	218585880	15980	15980	15980	15980	100
500	20230918	121100	216987880	15980	15980	15980	15980	5
501	20230918	121000	216907980	15980	15980	15980	15980	4
502	20230918	120900	216844060	15990	15980	15990	15980	5
503	20230918	120800	216764150	15980	15980	15980	15980	0
504	20230918	120700	216764150	15980	15990	15990	15980	44
505	20230918	120600	216060640	16000	16000	16000	16000	22
506	20230918	120500	215708640	15990	15990	15990	15990	0
507	20230918	120400	215708640	15990	15990	15990	15990	9
508	20230918	120300	215564730	16000	16000	16000	16000	0
509	20230918	120200	215564730	16000	15980	16000	15980	49
510	20230918	120100	214781550	15970	15980	15980	15970	9
511	20230918	120000	214637770	15970	15970	15970	15970	104
512	20230918	115900	212976890	15970	15970	15970	15970	43
513	20230918	115800	212290180	15970	15970	15970	15970	0
514	20230918	115700	212290180	15970	15970	15970	15970	36
515	20230918	115600	211715260	15980	15980	15980	15980	186
516	20230918	115500	208742980	15980	15980	15980	15980	0
517	20230918	115400	208742980	15980	15980	15980	15980	0
518	20230918	115300	208742980	15980	15980	15980	15980	41
519	20230918	115200	208087800	15980	15980	15980	15980	0
520	20230918	115100	208087800	15980	15980	15980	15980	5
521	20230918	115000	208007900	15980	15990	15990	15980	43
522	20230918	114900	207320370	15980	15980	15980	15980	0
523	20230918	114800	207320370	15980	16000	16000	15980	626
524	20230918	114700	197315090	16000	16000	16000	16000	46
525	20230918	114600	196579090	16000	16000	16000	16000	16
526	20230918	114500	196323090	15990	15990	15990	15990	5
527	20230918	114400	196243140	15990	16000	16000	15990	78
528	20230918	114300	194995890	16000	15990	16000	15990	5
529	20230918	114200	194915930	15990	15990	15990	15990	0
530	20230918	114100	194915930	15990	15990	15990	15990	63
531	20230918	114000	193908560	15990	15990	15990	15990	0
532	20230918	113900	193908560	15990	15990	15990	15990	10
533	20230918	113800	193748660	16000	16000	16000	16000	41
534	20230918	113700	193092660	16000	16000	16000	16000	0
535	20230918	113600	193092660	16000	16000	16000	16000	8
536	20230918	113500	192964660	16010	16010	16010	16010	7
537	20230918	113400	192852590	16000	16010	16010	16000	6
538	20230918	113300	192756570	16000	16010	16010	16000	24
539	20230918	113200	192372370	16010	16010	16010	16010	5
540	20230918	113100	192292320	16010	16010	16010	16010	5
541	20230918	113000	192212270	16010	16020	16020	16010	36
542	20230918	112900	191635630	16020	16020	16020	16020	0
543	20230918	112800	191635630	16020	16020	16020	16020	47
544	20230918	112700	190882690	16020	16000	16020	16000	53
545	20230918	112600	190033710	16020	16010	16020	16010	13
546	20230918	112500	189825480	16010	16040	16040	16010	4
547	20230918	112400	189761410	16040	15980	16040	15980	78
548	20230918	112300	188513510	15980	15980	15980	15980	4
549	20230918	112200	188449590	15980	15980	15980	15980	50
550	20230918	112100	187650590	15980	15970	15980	15970	46
551	20230918	112000	186915960	15970	15970	15970	15970	0
552	20230918	111900	186915960	15970	15970	15970	15970	5
553	20230918	111800	186836110	15970	15980	15980	15970	26
554	20230918	111700	186420670	15970	15970	15970	15970	4
555	20230918	111600	186356790	15980	15970	15980	15970	86
556	20230918	111500	184983320	15970	15970	15970	15970	4
557	20230918	111400	184919440	15970	15970	15970	15970	1
558	20230918	111300	184903470	15970	15980	15980	15970	32
559	20230918	111200	184392160	15980	15980	15980	15980	5
560	20230918	111100	184312260	15980	15980	15980	15970	15
561	20230918	111000	184072570	15970	15980	15980	15970	34
562	20230918	110900	183529290	15980	15980	15980	15980	0
563	20230918	110800	183529290	15980	15980	15980	15980	4
564	20230918	110700	183465370	15980	15980	15980	15980	4
565	20230918	110600	183401450	15990	15980	15990	15980	6
566	20230918	110500	183305560	15990	15990	15990	15990	51
567	20230918	110400	182490070	15970	15990	15990	15970	28
568	20230918	110300	182042430	15970	15970	15970	15970	5
569	20230918	110200	181962580	15980	15960	15980	15960	62
570	20230918	110100	180972280	15970	15970	15970	15960	31
571	20230918	110000	180477250	15960	15970	15970	15960	137
572	20230918	105900	178290720	15960	15960	15960	15960	0
573	20230918	105800	178290720	15960	15970	15970	15960	71
574	20230918	105700	177157300	15970	15970	15970	15970	0
575	20230918	105600	177157300	15970	15970	15970	15970	17
576	20230918	105500	176885810	15980	15980	16000	15980	348
577	20230918	105400	171324670	15970	15970	15970	15970	0
578	20230918	105300	171324670	15970	15970	15970	15970	47
579	20230918	105200	170574080	15970	15970	15970	15970	0
580	20230918	105100	170574080	15970	15980	15980	15970	5
581	20230918	105000	170494220	15980	15990	15990	15980	110
582	20230918	104900	168736400	15990	15990	15990	15990	0
583	20230918	104800	168736400	15990	15990	15990	15990	9
584	20230918	104700	168592490	15990	15980	15990	15980	38
585	20230918	104600	167984910	15990	15980	15990	15980	21
586	20230918	104500	167649320	15990	15990	15990	15990	3
587	20230918	104400	167601350	15980	15980	15980	15980	43
588	20230918	104300	166914210	15990	15980	15990	15980	11
589	20230918	104200	166738360	15990	15990	15990	15990	4
590	20230918	104100	166674400	15970	15970	15970	15970	46
591	20230918	104000	165939780	15970	15960	15980	15950	66
592	20230918	103900	164886600	15970	15960	15970	15960	43
593	20230918	103800	164200280	15960	15960	15960	15960	4
594	20230918	103700	164136440	15960	15960	15960	15960	7
595	20230918	103600	164024720	15950	15950	15950	15950	6
596	20230918	103500	163929020	15950	15950	15950	15950	50
597	20230918	103400	163131520	15950	15950	15950	15950	5
598	20230918	103300	163051770	15960	15960	15960	15960	202
599	20230918	103200	159827850	15960	15980	15980	15960	173
600	20230918	103100	157066040	15980	15980	15980	15980	0
601	20230918	103000	157066040	15980	15980	15980	15980	374
602	20230918	102900	151089520	15990	15990	15990	15990	2
603	20230918	102800	151057540	15990	15990	15990	15990	50
604	20230918	102700	150258040	15980	15990	15990	15980	751
605	20230918	102600	138256920	16000	16000	16000	16000	0
606	20230918	102500	138256920	16000	16000	16000	16000	10
607	20230918	102400	138096920	15990	15990	15990	15990	42
608	20230918	102300	137425340	15990	15990	15990	15990	12
609	20230918	102200	137233460	15980	15990	15990	15980	434
610	20230918	102100	130297670	16000	16000	16000	16000	70
611	20230918	102000	129177670	16000	16010	16010	16000	200
612	20230918	101900	125976500	16020	16020	16020	16010	6
613	20230918	101800	125880420	16010	16020	16020	16010	92
614	20230918	101700	124406660	16030	16020	16030	16020	15
615	20230918	101600	124166250	16020	16020	16020	16020	11
616	20230918	101500	123990030	16020	16030	16030	16020	45
617	20230918	101400	123269080	16030	16030	16030	16030	48
618	20230918	101300	122499640	16020	16020	16020	16020	0
619	20230918	101200	122499640	16020	16020	16020	16020	4
620	20230918	101100	122435560	16030	16030	16030	16030	1
621	20230918	101000	122419530	16030	16020	16030	16020	62
622	20230918	100900	121425710	16030	16030	16030	16030	2
623	20230918	100800	121393650	16030	16030	16030	16030	1
624	20230918	100700	121377620	16050	16040	16050	16040	19
625	20230918	100600	121072840	15990	15990	15990	15990	5
626	20230918	100500	120992890	16010	15980	16010	15980	340
627	20230918	100400	115559240	15980	15970	15980	15970	26
628	20230918	100300	115143800	15980	15980	15980	15980	1
629	20230918	100200	115127820	15980	15980	15980	15980	4
630	20230918	100100	115063900	16000	16000	16000	16000	0
631	20230918	100000	115063900	16000	16000	16000	16000	2
632	20230918	095900	115031900	15990	15990	15990	15990	4
633	20230918	095800	114967940	16000	16000	16000	16000	0
634	20230918	095700	114967940	16000	16000	16000	16000	2
635	20230918	095600	114935940	15970	15970	15970	15970	0
636	20230918	095500	114935940	15970	16000	16000	15970	773
637	20230918	095400	102579550	16000	16020	16020	16000	87
638	20230918	095300	101186770	16040	16070	16070	16040	119
639	20230918	095200	99275650	16070	16070	16070	16070	118
640	20230918	095100	97379390	16090	16090	16090	16090	34
641	20230918	095000	96832330	16100	16100	16100	16100	36
642	20230918	094900	96252730	16130	16130	16130	16130	0
643	20230918	094800	96252730	16130	16130	16130	16130	1
644	20230918	094700	96236600	16100	16100	16100	16100	0
645	20230918	094600	96236600	16100	16060	16100	16060	1164
646	20230918	094500	77529290	16060	16060	16060	16060	0
647	20230918	094400	77529290	16060	16060	16070	16060	919
648	20230918	094300	62764810	16030	16030	16030	16030	22
649	20230918	094200	62412150	15990	16030	16030	15990	2
650	20230918	094100	62380130	16000	16020	16020	16000	150
651	20230918	094000	59979400	16000	16060	16060	16000	271
652	20230918	093900	55637960	16070	16070	16070	16070	1
653	20230918	093800	55621890	16060	16060	16070	16060	98
654	20230918	093700	54047930	16060	16070	16070	16060	40
655	20230918	093600	53405460	16060	16060	16060	16060	30
656	20230918	093500	52923660	16060	16060	16060	16060	85
657	20230918	093400	51558560	16070	16070	16070	16070	21
658	20230918	093300	51221090	16070	16040	16070	16040	56
659	20230918	093200	50322390	16040	16050	16050	16040	11
660	20230918	093100	50145850	16050	16050	16050	16050	1
661	20230918	093000	50129800	16000	16000	16000	16000	20
662	20230918	092900	49809800	16000	16000	16000	16000	31
663	20230918	092800	49313800	16000	16000	16000	16000	50
664	20230918	092700	48513800	16000	16020	16020	16000	237
665	20230918	092600	44720320	16020	16030	16030	16020	98
666	20230918	092500	43149690	16080	16080	16080	16080	20
667	20230918	092400	42828090	16020	16020	16020	16020	90
668	20230918	092300	41386290	16020	16020	16020	16020	259
669	20230918	092200	37237110	16000	16000	16000	16000	5
670	20230918	092100	37157110	16000	16000	16000	16000	7
671	20230918	092000	37045110	16010	16010	16010	16010	1
672	20230918	091900	37029100	16000	16010	16010	16000	42
673	20230918	091800	36356900	16010	16010	16010	16010	41
674	20230918	091700	35700490	16010	16010	16010	16010	0
675	20230918	091600	35700490	16010	16010	16010	16010	0
676	20230918	091500	35700490	16010	16030	16030	16010	105
677	20230918	091400	34018310	16030	16030	16030	16030	10
678	20230918	091300	33858010	16030	16030	16030	16030	0
679	20230918	091200	33858010	16030	16050	16050	16030	268
680	20230918	091100	29560970	16050	16050	16050	16050	0
681	20230918	091000	29560970	16050	16100	16100	16050	31
682	20230918	090900	29061920	16020	16020	16020	16020	21
683	20230918	090800	28725500	16090	16080	16090	16080	15
684	20230918	090700	28484200	16010	16060	16060	16010	75
685	20230918	090600	27282200	16060	16030	16060	16030	66
686	20230918	090500	26222950	16040	16040	16040	16040	0
687	20230918	090400	26222950	16040	16040	16040	16040	0
688	20230918	090300	26222950	16040	16040	16040	16040	5
689	20230918	090200	26142750	16050	15990	16070	15990	502
690	20230918	090100	18113050	15980	16010	16100	15980	111
691	20230918	090000	16327210	16000	16100	16100	15970	954