KissMeData/340930/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203700	542336440	15280	15280	15280	15280	3516
3	20230914	203600	542336440	15280	15280	15280	15280	0
4	20230914	203500	542336440	15280	15280	15280	15280	0
5	20230914	203400	542336440	15280	15280	15280	15280	0
6	20230914	203300	542336440	15280	15280	15280	15280	0
7	20230914	203200	542336440	15280	15280	15280	15280	0
8	20230914	203100	542336440	15280	15280	15280	15280	0
9	20230914	203000	542336440	15280	15280	15280	15280	0
10	20230914	202900	542336440	15280	15280	15280	15280	0
11	20230914	202800	542336440	15280	15280	15280	15280	0
12	20230914	202700	542336440	15280	15280	15280	15280	0
13	20230914	202600	542336440	15280	15280	15280	15280	0
14	20230914	202500	542336440	15280	15280	15280	15280	0
15	20230914	202400	542336440	15280	15280	15280	15280	0
16	20230914	202300	542336440	15280	15280	15280	15280	0
17	20230914	202200	542336440	15280	15280	15280	15280	0
18	20230914	202100	542336440	15280	15280	15280	15280	0
19	20230914	202000	542336440	15280	15280	15280	15280	0
20	20230914	201900	542336440	15280	15280	15280	15280	0
21	20230914	201800	542336440	15280	15280	15280	15280	0
22	20230914	201700	542336440	15280	15280	15280	15280	0
23	20230914	201600	542336440	15280	15280	15280	15280	0
24	20230914	201500	542336440	15280	15280	15280	15280	0
25	20230914	201400	542336440	15280	15280	15280	15280	0
26	20230914	201300	542336440	15280	15280	15280	15280	0
27	20230914	201200	542336440	15280	15280	15280	15280	0
28	20230914	201100	542336440	15280	15280	15280	15280	0
29	20230914	201000	542336440	15280	15280	15280	15280	0
30	20230914	200900	542336440	15280	15280	15280	15280	0
31	20230914	200800	542336440	15280	15280	15280	15280	0
32	20230914	200700	542336440	15280	15280	15280	15280	3516
33	20230914	200600	542336440	15280	15280	15280	15280	0
34	20230914	200500	542336440	15280	15280	15280	15280	0
35	20230914	200400	542336440	15280	15280	15280	15280	0
36	20230914	200300	542336440	15280	15280	15280	15280	0
37	20230914	200200	542336440	15280	15280	15280	15280	0
38	20230914	200100	542336440	15280	15280	15280	15280	0
39	20230914	200000	542336440	15280	15280	15280	15280	0
40	20230914	195900	542336440	15280	15280	15280	15280	0
41	20230914	195800	542336440	15280	15280	15280	15280	0
42	20230914	195700	542336440	15280	15280	15280	15280	0
43	20230914	195600	542336440	15280	15280	15280	15280	0
44	20230914	195500	542336440	15280	15280	15280	15280	0
45	20230914	195400	542336440	15280	15280	15280	15280	0
46	20230914	195300	542336440	15280	15280	15280	15280	0
47	20230914	195200	542336440	15280	15280	15280	15280	0
48	20230914	195100	542336440	15280	15280	15280	15280	0
49	20230914	195000	542336440	15280	15280	15280	15280	0
50	20230914	194900	542336440	15280	15280	15280	15280	0
51	20230914	194800	542336440	15280	15280	15280	15280	0
52	20230914	194700	542336440	15280	15280	15280	15280	0
53	20230914	194600	542336440	15280	15280	15280	15280	0
54	20230914	194500	542336440	15280	15280	15280	15280	0
55	20230914	194400	542336440	15280	15280	15280	15280	0
56	20230914	194300	542336440	15280	15280	15280	15280	0
57	20230914	194200	542336440	15280	15280	15280	15280	0
58	20230914	194100	542336440	15280	15280	15280	15280	0
59	20230914	194000	542336440	15280	15280	15280	15280	0
60	20230914	193900	542336440	15280	15280	15280	15280	0
61	20230914	193800	542336440	15280	15280	15280	15280	0
62	20230914	193700	542336440	15280	15280	15280	15280	3516
63	20230914	193600	542336440	15280	15280	15280	15280	0
64	20230914	193500	542336440	15280	15280	15280	15280	0
65	20230914	193400	542336440	15280	15280	15280	15280	0
66	20230914	193300	542336440	15280	15280	15280	15280	0
67	20230914	193200	542336440	15280	15280	15280	15280	0
68	20230914	193100	542336440	15280	15280	15280	15280	0
69	20230914	193000	542336440	15280	15280	15280	15280	0
70	20230914	192900	542336440	15280	15280	15280	15280	0
71	20230914	192800	542336440	15280	15280	15280	15280	0
72	20230914	192700	542336440	15280	15280	15280	15280	0
73	20230914	192600	542336440	15280	15280	15280	15280	0
74	20230914	192500	542336440	15280	15280	15280	15280	0
75	20230914	192400	542336440	15280	15280	15280	15280	0
76	20230914	192300	542336440	15280	15280	15280	15280	0
77	20230914	192200	542336440	15280	15280	15280	15280	0
78	20230914	192100	542336440	15280	15280	15280	15280	0
79	20230914	192000	542336440	15280	15280	15280	15280	0
80	20230914	191900	542336440	15280	15280	15280	15280	0
81	20230914	191800	542336440	15280	15280	15280	15280	0
82	20230914	191700	542336440	15280	15280	15280	15280	0
83	20230914	191600	542336440	15280	15280	15280	15280	0
84	20230914	191500	542336440	15280	15280	15280	15280	0
85	20230914	191400	542336440	15280	15280	15280	15280	0
86	20230914	191300	542336440	15280	15280	15280	15280	0
87	20230914	191200	542336440	15280	15280	15280	15280	0
88	20230914	191100	542336440	15280	15280	15280	15280	0
89	20230914	191000	542336440	15280	15280	15280	15280	0
90	20230914	190900	542336440	15280	15280	15280	15280	0
91	20230914	190800	542336440	15280	15280	15280	15280	0
92	20230914	190700	542336440	15280	15280	15280	15280	3516
93	20230914	190600	542336440	15280	15280	15280	15280	0
94	20230914	190500	542336440	15280	15280	15280	15280	0
95	20230914	190400	542336440	15280	15280	15280	15280	0
96	20230914	190300	542336440	15280	15280	15280	15280	0
97	20230914	190200	542336440	15280	15280	15280	15280	0
98	20230914	190100	542336440	15280	15280	15280	15280	0
99	20230914	190000	542336440	15280	15280	15280	15280	0
100	20230914	185900	542336440	15280	15280	15280	15280	0
101	20230914	185800	542336440	15280	15280	15280	15280	0
102	20230914	185700	542336440	15280	15280	15280	15280	0
103	20230914	185600	542336440	15280	15280	15280	15280	0
104	20230914	185500	542336440	15280	15280	15280	15280	0
105	20230914	185400	542336440	15280	15280	15280	15280	0
106	20230914	185300	542336440	15280	15280	15280	15280	0
107	20230914	185200	542336440	15280	15280	15280	15280	0
108	20230914	185100	542336440	15280	15280	15280	15280	0
109	20230914	185000	542336440	15280	15280	15280	15280	0
110	20230914	184900	542336440	15280	15280	15280	15280	0
111	20230914	184800	542336440	15280	15280	15280	15280	0
112	20230914	184700	542336440	15280	15280	15280	15280	0
113	20230914	184600	542336440	15280	15280	15280	15280	0
114	20230914	184500	542336440	15280	15280	15280	15280	0
115	20230914	184400	542336440	15280	15280	15280	15280	0
116	20230914	184300	542336440	15280	15280	15280	15280	0
117	20230914	184200	542336440	15280	15280	15280	15280	0
118	20230914	184100	542336440	15280	15280	15280	15280	0
119	20230914	184000	542336440	15280	15280	15280	15280	0
120	20230914	183900	542336440	15280	15280	15280	15280	0
121	20230914	183800	542336440	15280	15280	15280	15280	0
122	20230914	183700	542336440	15280	15280	15280	15280	3516
123	20230914	183600	542336440	15280	15280	15280	15280	0
124	20230914	183500	542336440	15280	15280	15280	15280	0
125	20230914	183400	542336440	15280	15280	15280	15280	0
126	20230914	183300	542336440	15280	15280	15280	15280	0
127	20230914	183200	542336440	15280	15280	15280	15280	0
128	20230914	183100	542336440	15280	15280	15280	15280	0
129	20230914	183000	542336440	15280	15280	15280	15280	0
130	20230914	182900	542336440	15280	15280	15280	15280	0
131	20230914	182800	542336440	15280	15280	15280	15280	0
132	20230914	182700	542336440	15280	15280	15280	15280	0
133	20230914	182600	542336440	15280	15280	15280	15280	0
134	20230914	182500	542336440	15280	15280	15280	15280	0
135	20230914	182400	542336440	15280	15280	15280	15280	0
136	20230914	182300	542336440	15280	15280	15280	15280	0
137	20230914	182200	542336440	15280	15280	15280	15280	0
138	20230914	182100	542336440	15280	15280	15280	15280	0
139	20230914	182000	542336440	15280	15280	15280	15280	0
140	20230914	181900	542336440	15280	15280	15280	15280	0
141	20230914	181800	542336440	15280	15280	15280	15280	0
142	20230914	181700	542336440	15280	15280	15280	15280	0
143	20230914	181600	542336440	15280	15280	15280	15280	0
144	20230914	181500	542336440	15280	15280	15280	15280	0
145	20230914	181400	542336440	15280	15280	15280	15280	0
146	20230914	181300	542336440	15280	15280	15280	15280	0
147	20230914	181200	542336440	15280	15280	15280	15280	0
148	20230914	181100	542336440	15280	15280	15280	15280	0
149	20230914	181000	542336440	15280	15280	15280	15280	0
150	20230914	180900	542336440	15280	15280	15280	15280	0
151	20230914	180800	542336440	15280	15280	15280	15280	0
152	20230914	180700	542336440	15280	15280	15280	15280	3516
153	20230914	180600	542336440	15280	15280	15280	15280	0
154	20230914	180500	542336440	15280	15280	15280	15280	0
155	20230914	180400	542336440	15280	15280	15280	15280	0
156	20230914	180300	542336440	15280	15280	15280	15280	0
157	20230914	180200	542336440	15280	15280	15280	15280	0
158	20230914	180100	542336440	15280	15280	15280	15280	0
159	20230914	180000	542336440	15280	15280	15280	15280	0
160	20230914	175900	542336440	15280	15280	15280	15280	0
161	20230914	175800	542336440	15280	15280	15280	15280	0
162	20230914	175700	542336440	15280	15280	15280	15280	0
163	20230914	175600	542336440	15280	15280	15280	15280	0
164	20230914	175500	542336440	15280	15280	15280	15280	0
165	20230914	175400	542336440	15280	15280	15280	15280	0
166	20230914	175300	542336440	15280	15280	15280	15280	0
167	20230914	175200	542336440	15280	15280	15280	15280	0
168	20230914	175100	542336440	15280	15280	15280	15280	0
169	20230914	175000	542336440	15280	15280	15280	15280	0
170	20230914	174900	542336440	15280	15280	15280	15280	0
171	20230914	174800	542336440	15280	15280	15280	15280	0
172	20230914	174700	542336440	15280	15280	15280	15280	0
173	20230914	174600	542336440	15280	15280	15280	15280	0
174	20230914	174500	542336440	15280	15280	15280	15280	0
175	20230914	174400	542336440	15280	15280	15280	15280	0
176	20230914	174300	542336440	15280	15280	15280	15280	0
177	20230914	174200	542336440	15280	15280	15280	15280	0
178	20230914	174100	542336440	15280	15280	15280	15280	0
179	20230914	174000	542336440	15280	15280	15280	15280	0
180	20230914	173900	542336440	15280	15280	15280	15280	0
181	20230914	173800	542336440	15280	15280	15280	15280	0
182	20230914	173700	542336440	15280	15280	15280	15280	3516
183	20230914	173600	542336440	15280	15280	15280	15280	0
184	20230914	173500	542336440	15280	15280	15280	15280	0
185	20230914	173400	542336440	15280	15280	15280	15280	0
186	20230914	173300	542336440	15280	15280	15280	15280	0
187	20230914	173200	542336440	15280	15280	15280	15280	0
188	20230914	173100	542336440	15280	15280	15280	15280	0
189	20230914	173000	542336440	15280	15280	15280	15280	0
190	20230914	172900	542336440	15280	15280	15280	15280	0
191	20230914	172800	542336440	15280	15280	15280	15280	0
192	20230914	172700	542336440	15280	15280	15280	15280	0
193	20230914	172600	542336440	15280	15280	15280	15280	0
194	20230914	172500	542336440	15280	15280	15280	15280	0
195	20230914	172400	542336440	15280	15280	15280	15280	0
196	20230914	172300	542336440	15280	15280	15280	15280	0
197	20230914	172200	542336440	15280	15280	15280	15280	0
198	20230914	172100	542336440	15280	15280	15280	15280	0
199	20230914	172000	542336440	15280	15280	15280	15280	0
200	20230914	171900	542336440	15280	15280	15280	15280	0
201	20230914	171800	542336440	15280	15280	15280	15280	0
202	20230914	171700	542336440	15280	15280	15280	15280	0
203	20230914	171600	542336440	15280	15280	15280	15280	0
204	20230914	171500	542336440	15280	15280	15280	15280	0
205	20230914	171400	542336440	15280	15280	15280	15280	0
206	20230914	171300	542336440	15280	15280	15280	15280	0
207	20230914	171200	542336440	15280	15280	15280	15280	0
208	20230914	171100	542336440	15280	15280	15280	15280	0
209	20230914	171000	542336440	15280	15280	15280	15280	0
210	20230914	170900	542336440	15280	15280	15280	15280	0
211	20230914	170800	542336440	15280	15280	15280	15280	0
212	20230914	170700	542336440	15280	15280	15280	15280	3516
213	20230914	170600	542336440	15280	15280	15280	15280	0
214	20230914	170500	542336440	15280	15280	15280	15280	0
215	20230914	170400	542336440	15280	15280	15280	15280	0
216	20230914	170300	542336440	15280	15280	15280	15280	0
217	20230914	170200	542336440	15280	15280	15280	15280	0
218	20230914	170100	542336440	15280	15280	15280	15280	0
219	20230914	170000	542336440	15280	15280	15280	15280	0
220	20230914	165900	542336440	15280	15280	15280	15280	0
221	20230914	165800	542336440	15280	15280	15280	15280	0
222	20230914	165700	542336440	15280	15280	15280	15280	0
223	20230914	165600	542336440	15280	15280	15280	15280	0
224	20230914	165500	542336440	15280	15280	15280	15280	0
225	20230914	165400	542336440	15280	15280	15280	15280	0
226	20230914	165300	542336440	15280	15280	15280	15280	0
227	20230914	165200	542336440	15280	15280	15280	15280	0
228	20230914	165100	542336440	15280	15280	15280	15280	0
229	20230914	165000	542336440	15280	15280	15280	15280	0
230	20230914	164900	542336440	15280	15280	15280	15280	0
231	20230914	164800	542336440	15280	15280	15280	15280	0
232	20230914	164700	542336440	15280	15280	15280	15280	0
233	20230914	164600	542336440	15280	15280	15280	15280	0
234	20230914	164500	542336440	15280	15280	15280	15280	0
235	20230914	164400	542336440	15280	15280	15280	15280	0
236	20230914	164300	542336440	15280	15280	15280	15280	0
237	20230914	164200	542336440	15280	15280	15280	15280	0
238	20230914	164100	542336440	15280	15280	15280	15280	0
239	20230914	164000	542336440	15280	15280	15280	15280	0
240	20230914	163900	542336440	15280	15280	15280	15280	0
241	20230914	163800	542336440	15280	15280	15280	15280	0
242	20230914	163700	542336440	15280	15280	15280	15280	3516
243	20230914	163600	542336440	15280	15280	15280	15280	0
244	20230914	163500	542336440	15280	15280	15280	15280	0
245	20230914	163400	542336440	15280	15280	15280	15280	0
246	20230914	163300	542336440	15280	15280	15280	15280	0
247	20230914	163200	542336440	15280	15280	15280	15280	0
248	20230914	163100	542336440	15280	15280	15280	15280	0
249	20230914	163000	542336440	15280	15280	15280	15280	0
250	20230914	162900	542336440	15280	15280	15280	15280	0
251	20230914	162800	542336440	15280	15280	15280	15280	0
252	20230914	162700	542336440	15280	15280	15280	15280	0
253	20230914	162600	542336440	15280	15280	15280	15280	0
254	20230914	162500	542336440	15280	15280	15280	15280	0
255	20230914	162400	542336440	15280	15280	15280	15280	0
256	20230914	162300	542336440	15280	15280	15280	15280	0
257	20230914	162200	542336440	15280	15280	15280	15280	0
258	20230914	162100	542336440	15280	15280	15280	15280	0
259	20230914	162000	542336440	15280	15280	15280	15280	0
260	20230914	161900	542336440	15280	15280	15280	15280	0
261	20230914	161800	542336440	15280	15280	15280	15280	0
262	20230914	161700	542336440	15280	15280	15280	15280	0
263	20230914	161600	542336440	15280	15280	15280	15280	0
264	20230914	161500	542336440	15280	15280	15280	15280	0
265	20230914	161400	542336440	15280	15280	15280	15280	0
266	20230914	161300	542336440	15280	15280	15280	15280	0
267	20230914	161200	542336440	15280	15280	15280	15280	0
268	20230914	161100	542336440	15280	15280	15280	15280	0
269	20230914	161000	542336440	15280	15280	15280	15280	0
270	20230914	160900	542336440	15280	15280	15280	15280	0
271	20230914	160800	542336440	15280	15280	15280	15280	0
272	20230914	160700	542336440	15280	15280	15280	15280	3516
273	20230914	160600	542336440	15280	15280	15280	15280	0
274	20230914	160500	542336440	15280	15280	15280	15280	0
275	20230914	160400	542336440	15280	15280	15280	15280	0
276	20230914	160300	542336440	15280	15280	15280	15280	0
277	20230914	160200	542336440	15280	15280	15280	15280	0
278	20230914	160100	542336440	15280	15280	15280	15280	0
279	20230914	160000	542336440	15280	15280	15280	15280	0
280	20230914	155900	542336440	15280	15280	15280	15280	0
281	20230914	155800	542336440	15280	15280	15280	15280	0
282	20230914	155700	542336440	15280	15280	15280	15280	0
283	20230914	155600	542336440	15280	15280	15280	15280	0
284	20230914	155500	542336440	15280	15280	15280	15280	0
285	20230914	155400	542336440	15280	15280	15280	15280	0
286	20230914	155300	542336440	15280	15280	15280	15280	0
287	20230914	155200	542336440	15280	15280	15280	15280	0
288	20230914	155100	542336440	15280	15280	15280	15280	0
289	20230914	155000	542336440	15280	15280	15280	15280	0
290	20230914	154900	542336440	15280	15280	15280	15280	0
291	20230914	154800	542336440	15280	15280	15280	15280	0
292	20230914	154700	542336440	15280	15280	15280	15280	0
293	20230914	154600	542336440	15280	15280	15280	15280	0
294	20230914	154500	542336440	15280	15280	15280	15280	0
295	20230914	154400	542336440	15280	15280	15280	15280	0
296	20230914	154300	542336440	15280	15280	15280	15280	0
297	20230914	154200	542336440	15280	15280	15280	15280	0
298	20230914	154100	542336440	15280	15280	15280	15280	0
299	20230914	154000	542336440	15280	15280	15280	15280	0
300	20230914	153900	542336440	15280	15280	15280	15280	0
301	20230914	153800	542336440	15280	15280	15280	15280	0
302	20230914	153700	542336440	15280	15280	15280	15280	3516
303	20230914	153600	542336440	15280	15280	15280	15280	0
304	20230914	153500	542336440	15280	15280	15280	15280	0
305	20230914	153400	542336440	15280	15280	15280	15280	0
306	20230914	153300	542336440	15280	15280	15280	15280	0
307	20230914	153200	542336440	15280	15280	15280	15280	0
308	20230914	153100	542336440	15280	15280	15280	15280	0
309	20230914	153000	542336440	15280	15280	15280	15280	3516
310	20230914	152900	488611960	15290	15290	15290	15290	0
311	20230914	152800	488611960	15290	15290	15290	15290	0
312	20230914	152700	488611960	15290	15290	15290	15290	0
313	20230914	152600	488611960	15290	15290	15290	15290	0
314	20230914	152500	488611960	15290	15290	15290	15290	0
315	20230914	152400	488611960	15290	15290	15290	15290	0
316	20230914	152300	488611960	15290	15290	15290	15290	0
317	20230914	152200	488611960	15290	15290	15290	15290	0
318	20230914	152100	488611960	15290	15290	15290	15290	0
319	20230914	152000	488611960	15290	15290	15290	15290	0
320	20230914	151900	488611960	15290	15350	15350	15290	1657
321	20230914	151800	463227750	15390	15400	15400	15390	135
322	20230914	151700	461148800	15400	15400	15400	15400	0
323	20230914	151600	461148800	15400	15400	15400	15400	0
324	20230914	151500	461148800	15400	15400	15400	15400	0
325	20230914	151400	461148800	15400	15400	15400	15400	0
326	20230914	151300	461148800	15400	15400	15400	15400	2
327	20230914	151200	461118000	15400	15400	15400	15400	4
328	20230914	151100	461056400	15400	15400	15400	15400	3
329	20230914	151000	461010200	15420	15410	15420	15400	104
330	20230914	150900	459406900	15420	15420	15420	15420	2
331	20230914	150800	459376060	15420	15420	15420	15420	0
332	20230914	150700	459376060	15420	15420	15420	15420	0
333	20230914	150600	459376060	15420	15420	15420	15420	0
334	20230914	150500	459376060	15420	15420	15420	15420	0
335	20230914	150400	459376060	15420	15420	15420	15420	0
336	20230914	150300	459376060	15420	15420	15420	15420	0
337	20230914	150200	459376060	15420	15420	15420	15420	0
338	20230914	150100	459376060	15420	15420	15420	15420	0
339	20230914	150000	459376060	15420	15420	15420	15420	0
340	20230914	145900	459376060	15420	15420	15420	15420	0
341	20230914	145800	459376060	15420	15420	15420	15420	0
342	20230914	145700	459376060	15420	15420	15420	15420	1
343	20230914	145600	459360640	15330	15350	15350	15330	134
344	20230914	145500	457305420	15420	15420	15420	15420	0
345	20230914	145400	457305420	15420	15420	15420	15420	0
346	20230914	145300	457305420	15420	15420	15420	15420	1
347	20230914	145200	457290000	15350	15420	15420	15350	1001
348	20230914	145100	441924580	15350	15350	15350	15350	85
349	20230914	145000	440619830	15350	15350	15350	15350	400
350	20230914	144900	434479830	15350	15350	15350	15350	22
351	20230914	144800	434142130	15350	15350	15350	15350	0
352	20230914	144700	434142130	15350	15350	15350	15350	0
353	20230914	144600	434142130	15350	15350	15350	15350	0
354	20230914	144500	434142130	15350	15350	15350	15350	0
355	20230914	144400	434142130	15350	15350	15350	15350	300
356	20230914	144300	429537130	15350	15350	15350	15350	0
357	20230914	144200	429537130	15350	15350	15350	15350	500
358	20230914	144100	421862130	15350	15350	15350	15350	0
359	20230914	144000	421862130	15350	15350	15350	15350	0
360	20230914	143900	421862130	15350	15350	15350	15350	350
361	20230914	143800	416489630	15350	15350	15350	15350	0
362	20230914	143700	416489630	15350	15370	15370	15350	1000
363	20230914	143600	401130650	15370	15370	15370	15370	0
364	20230914	143500	401130650	15370	15370	15370	15370	0
365	20230914	143400	401130650	15370	15390	15390	15370	61
366	20230914	143300	400192750	15380	15380	15380	15380	3
367	20230914	143200	400146610	15380	15400	15400	15370	115
368	20230914	143100	398378070	15410	15410	15410	15410	3
369	20230914	143000	398331840	15440	15440	15440	15440	20
370	20230914	142900	398023040	15450	15450	15450	15450	0
371	20230914	142800	398023040	15450	15450	15450	15450	100
372	20230914	142700	396478040	15450	15450	15450	15450	10
373	20230914	142600	396323540	15450	15450	15450	15450	1
374	20230914	142500	396308090	15400	15400	15400	15400	0
375	20230914	142400	396308090	15400	15400	15400	15400	0
376	20230914	142300	396308090	15400	15400	15400	15400	0
377	20230914	142200	396308090	15400	15400	15400	15400	0
378	20230914	142100	396308090	15400	15400	15400	15400	1
379	20230914	142000	396292690	15400	15450	15450	15400	281
380	20230914	141900	391965240	15400	15410	15410	15400	10
381	20230914	141800	391811220	15400	15400	15400	15400	0
382	20230914	141700	391811220	15400	15440	15440	15400	60
383	20230914	141600	390887020	15440	15440	15440	15440	0
384	20230914	141500	390887020	15440	15440	15440	15440	0
385	20230914	141400	390887020	15440	15440	15440	15440	56
386	20230914	141300	390022380	15440	15440	15440	15440	100
387	20230914	141200	388478380	15440	15420	15440	15420	436
388	20230914	141100	381753010	15420	15410	15420	15410	64
389	20230914	141000	380766180	15410	15390	15410	15340	999
390	20230914	140900	365385340	15380	15370	15380	15370	143
391	20230914	140800	363186730	15360	15360	15360	15360	0
392	20230914	140700	363186730	15360	15360	15360	15360	0
393	20230914	140600	363186730	15360	15360	15360	15360	300
394	20230914	140500	358578730	15370	15360	15370	15360	50
395	20230914	140400	357810280	15360	15360	15360	15360	1
396	20230914	140300	357794920	15360	15360	15360	15360	63
397	20230914	140200	356827240	15360	15300	15370	15300	13
398	20230914	140100	356628210	15300	15300	15300	15300	3
399	20230914	140000	356582310	15300	15370	15370	15300	93
400	20230914	135900	355153950	15370	15370	15370	15370	1
401	20230914	135800	355138580	15370	15370	15370	15370	70
402	20230914	135700	354062680	15370	15360	15370	15360	25
403	20230914	135600	353678520	15360	15360	15360	15360	0
404	20230914	135500	353678520	15360	15360	15360	15360	0
405	20230914	135400	353678520	15360	15350	15360	15350	210
406	20230914	135300	350453060	15340	15320	15340	15320	1328
407	20230914	135200	330094920	15320	15300	15320	15300	537
408	20230914	135100	321876110	15300	15280	15300	15280	250
409	20230914	135000	318055870	15280	15280	15280	15280	60
410	20230914	134900	317139070	15280	15280	15280	15280	1
411	20230914	134800	317123790	15280	15280	15280	15280	0
412	20230914	134700	317123790	15280	15280	15280	15280	100
413	20230914	134600	315595790	15300	15300	15300	15300	0
414	20230914	134500	315595790	15300	15300	15300	15300	0
415	20230914	134400	315595790	15300	15300	15300	15300	0
416	20230914	134300	315595790	15300	15300	15300	15300	0
417	20230914	134200	315595790	15300	15300	15300	15300	1
418	20230914	134100	315580490	15290	15290	15290	15290	354
419	20230914	134000	310167830	15290	15290	15290	15290	10
420	20230914	133900	310014930	15290	15290	15290	15290	0
421	20230914	133800	310014930	15290	15290	15290	15290	10
422	20230914	133700	309862030	15290	15290	15290	15290	0
423	20230914	133600	309862030	15290	15290	15290	15290	0
424	20230914	133500	309862030	15290	15290	15290	15290	0
425	20230914	133400	309862030	15290	15290	15290	15290	0
426	20230914	133300	309862030	15290	15290	15290	15290	2
427	20230914	133200	309831450	15200	15200	15200	15200	10
428	20230914	133100	309679450	15200	15200	15200	15200	15
429	20230914	133000	309451450	15300	15300	15300	15300	0
430	20230914	132900	309451450	15300	15300	15300	15300	0
431	20230914	132800	309451450	15300	15290	15300	15290	30
432	20230914	132700	308992670	15290	15220	15290	15220	850
433	20230914	132600	296021640	15210	15210	15210	15210	708
434	20230914	132500	285252960	15210	15200	15210	15200	6
435	20230914	132400	285161750	15210	15210	15210	15210	1
436	20230914	132300	285146540	15170	15170	15170	15170	0
437	20230914	132200	285146540	15170	15170	15170	15170	10
438	20230914	132100	284994840	15170	15170	15170	15170	0
439	20230914	132000	284994840	15170	15170	15170	15170	33
440	20230914	131900	284494230	15170	15170	15170	15170	58
441	20230914	131800	283614370	15220	15220	15220	15220	0
442	20230914	131700	283614370	15220	15220	15220	15220	0
443	20230914	131600	283614370	15220	15220	15220	15220	1
444	20230914	131500	283599150	15220	15220	15220	15220	0
445	20230914	131400	283599150	15220	15220	15220	15220	0
446	20230914	131300	283599150	15220	15220	15220	15220	0
447	20230914	131200	283599150	15220	15220	15220	15220	0
448	20230914	131100	283599150	15220	15220	15220	15220	0
449	20230914	131000	283599150	15220	15220	15220	15220	0
450	20230914	130900	283599150	15220	15220	15220	15220	0
451	20230914	130800	283599150	15220	15220	15220	15220	0
452	20230914	130700	283599150	15220	15220	15220	15220	1
453	20230914	130600	283583930	15220	15220	15220	15220	0
454	20230914	130500	283583930	15220	15220	15220	15220	1
455	20230914	130400	283568710	15160	15160	15160	15160	0
456	20230914	130300	283568710	15160	15170	15170	15160	514
457	20230914	130200	275772610	15180	15180	15180	15180	76
458	20230914	130100	274618930	15180	15180	15180	15180	91
459	20230914	130000	273237550	15180	15180	15180	15180	3
460	20230914	125900	273192010	15170	15180	15180	15170	14
461	20230914	125800	272979510	15200	15200	15200	15200	5
462	20230914	125700	272903510	15200	15200	15200	15200	45
463	20230914	125600	272219510	15210	15210	15210	15210	41
464	20230914	125500	271595900	15210	15210	15210	15210	0
465	20230914	125400	271595900	15210	15210	15210	15210	1
466	20230914	125300	271580690	15220	15220	15220	15220	0
467	20230914	125200	271580690	15220	15220	15220	15220	0
468	20230914	125100	271580690	15220	15220	15220	15220	1
469	20230914	125000	271565470	15220	15220	15220	15220	0
470	20230914	124900	271565470	15220	15220	15220	15220	1
471	20230914	124800	271550250	15220	15220	15220	15220	0
472	20230914	124700	271550250	15220	15220	15220	15220	0
473	20230914	124600	271550250	15220	15230	15230	15220	18
474	20230914	124500	271276130	15270	15270	15270	15270	183
475	20230914	124400	268481720	15270	15270	15270	15270	0
476	20230914	124300	268481720	15270	15270	15270	15270	0
477	20230914	124200	268481720	15270	15270	15270	15270	0
478	20230914	124100	268481720	15270	15270	15270	15270	32
479	20230914	124000	267993080	15270	15170	15270	15170	773
480	20230914	123900	256192980	15160	15160	15160	15160	0
481	20230914	123800	256192980	15160	15160	15160	15160	4
482	20230914	123700	256132340	15160	15160	15160	15160	0
483	20230914	123600	256132340	15160	15160	15160	15160	4
484	20230914	123500	256071700	15160	15160	15160	15160	0
485	20230914	123400	256071700	15160	15160	15160	15160	27
486	20230914	123300	255662380	15160	15160	15160	15160	4
487	20230914	123200	255601740	15150	15150	15150	15150	0
488	20230914	123100	255601740	15150	15160	15160	15150	5
489	20230914	123000	255525960	15150	15150	15150	15150	0
490	20230914	122900	255525960	15150	15160	15160	15150	14
491	20230914	122800	255313820	15160	15160	15160	15160	0
492	20230914	122700	255313820	15160	15160	15160	15160	7
493	20230914	122600	255207700	15180	15180	15180	15180	0
494	20230914	122500	255207700	15180	15180	15180	15180	6
495	20230914	122400	255116620	15180	15180	15180	15180	0
496	20230914	122300	255116620	15180	15180	15180	15180	0
497	20230914	122200	255116620	15180	15180	15180	15180	4
498	20230914	122100	255055900	15190	15190	15190	15190	0
499	20230914	122000	255055900	15190	15190	15190	15190	1
500	20230914	121900	255040710	15190	15190	15190	15190	0
501	20230914	121800	255040710	15190	15190	15190	15190	19
502	20230914	121700	254752100	15200	15200	15200	15200	0
503	20230914	121600	254752100	15200	15200	15200	15200	3
504	20230914	121500	254706500	15250	15250	15250	15250	0
505	20230914	121400	254706500	15250	15250	15250	15250	1
506	20230914	121300	254691250	15200	15200	15200	15200	4
507	20230914	121200	254630450	15260	15260	15260	15260	0
508	20230914	121100	254630450	15260	15260	15260	15260	0
509	20230914	121000	254630450	15260	15260	15260	15260	0
510	20230914	120900	254630450	15260	15220	15260	15200	256
511	20230914	120800	250733980	15260	15260	15260	15260	0
512	20230914	120700	250733980	15260	15230	15260	15220	1049
513	20230914	120600	234766840	15260	15260	15260	15260	0
514	20230914	120500	234766840	15260	15260	15260	15260	0
515	20230914	120400	234766840	15260	15230	15260	15230	5
516	20230914	120300	234690660	15260	15260	15260	15260	0
517	20230914	120200	234690660	15260	15230	15260	15230	5
518	20230914	120100	234614480	15260	15260	15260	15260	1
519	20230914	120000	234599220	15260	15230	15260	15230	5
520	20230914	115900	234523040	15270	15270	15270	15270	0
521	20230914	115800	234523040	15270	15230	15270	15230	11
522	20230914	115700	234355260	15270	15270	15270	15270	0
523	20230914	115600	234355260	15270	15270	15270	15270	0
524	20230914	115500	234355260	15270	15230	15270	15230	13
525	20230914	115400	234157230	15270	15270	15270	15270	0
526	20230914	115300	234157230	15270	15230	15270	15230	44
527	20230914	115200	233487030	15270	15270	15270	15270	0
528	20230914	115100	233487030	15270	15270	15270	15270	500
529	20230914	115000	225852030	15270	15250	15270	15250	67
530	20230914	114900	224829670	15250	15250	15250	15250	0
531	20230914	114800	224829670	15250	15250	15250	15250	0
532	20230914	114700	224829670	15250	15250	15250	15250	0
533	20230914	114600	224829670	15250	15250	15250	15250	405
534	20230914	114500	218653420	15250	15250	15250	15250	0
535	20230914	114400	218653420	15250	15250	15250	15250	0
536	20230914	114300	218653420	15250	15250	15250	15250	0
537	20230914	114200	218653420	15250	15210	15250	15210	34
538	20230914	114100	218136240	15210	15210	15210	15210	5
539	20230914	114000	218060190	15210	15210	15210	15210	4
540	20230914	113900	217999350	15210	15200	15210	15200	157
541	20230914	113800	215611660	15200	15200	15200	15200	0
542	20230914	113700	215611660	15200	15170	15200	15170	304
543	20230914	113600	210993980	15150	15150	15150	15150	0
544	20230914	113500	210993980	15150	15150	15150	15150	4
545	20230914	113400	210933380	15170	15170	15170	15170	10
546	20230914	113300	210781680	15170	15170	15170	15170	3
547	20230914	113200	210736170	15200	15200	15200	15200	34
548	20230914	113100	210219370	15200	15200	15200	15200	840
549	20230914	113000	197451370	15200	15200	15200	15200	0
550	20230914	112900	197451370	15200	15130	15200	15110	9
551	20230914	112800	197315200	15130	15200	15200	15130	2
552	20230914	112700	197284870	15200	15190	15200	15190	3
553	20230914	112600	197239290	15210	15130	15210	15130	34
554	20230914	112500	196722470	15210	15140	15210	15140	5
555	20230914	112400	196646700	15110	15140	15140	15110	448
556	20230914	112300	189875100	15120	15160	15160	15120	632
557	20230914	112200	180307410	15260	15160	15260	15160	6
558	20230914	112100	180216250	15270	15270	15270	15270	1
559	20230914	112000	180200980	15160	15180	15180	15160	500
560	20230914	111900	172617420	15270	15180	15270	15180	5
561	20230914	111800	172541350	15270	15260	15270	15260	5
562	20230914	111700	172465040	15180	15180	15180	15180	4
563	20230914	111600	172404320	15270	15270	15270	15270	3
564	20230914	111500	172358510	15270	15190	15270	15190	5
565	20230914	111400	172282480	15280	15280	15280	15280	0
566	20230914	111300	172282480	15280	15180	15280	15180	9
567	20230914	111200	172145400	15280	15280	15280	15280	5
568	20230914	111100	172069000	15280	15200	15280	15200	5
569	20230914	111000	171992860	15200	15200	15200	15200	3
570	20230914	110900	171947260	15300	15300	15300	15300	0
571	20230914	110800	171947260	15300	15300	15300	15300	0
572	20230914	110700	171947260	15300	15300	15300	15300	10
573	20230914	110600	171794260	15300	15300	15300	15300	0
574	20230914	110500	171794260	15300	15300	15300	15300	0
575	20230914	110400	171794260	15300	15300	15300	15300	0
576	20230914	110300	171794260	15300	15280	15300	15280	400
577	20230914	110200	165675740	15180	15180	15180	15180	0
578	20230914	110100	165675740	15180	15180	15180	15180	65
579	20230914	110000	164689040	15290	15290	15290	15290	1
580	20230914	105900	164673750	15180	15180	15180	15180	7
581	20230914	105800	164567490	15180	15180	15180	15180	10
582	20230914	105700	164415690	15180	15180	15180	15180	3
583	20230914	105600	164370150	15290	15200	15290	15180	53
584	20230914	105500	163564850	15180	15180	15180	15180	3
585	20230914	105400	163519310	15290	15280	15290	15280	3
586	20230914	105300	163473460	15280	15280	15280	15280	1
587	20230914	105200	163458180	15160	15160	15160	15160	3
588	20230914	105100	163412700	15290	15290	15290	15290	0
589	20230914	105000	163412700	15290	15290	15290	15290	0
590	20230914	104900	163412700	15290	15290	15290	15290	1
591	20230914	104800	163397410	15290	15280	15290	15280	2
592	20230914	104700	163366840	15160	15160	15160	15160	1
593	20230914	104600	163351680	15300	15210	15300	15190	121
594	20230914	104500	161513540	15300	15200	15300	15200	176
595	20230914	104400	158835780	15200	15200	15200	15200	1
596	20230914	104300	158820580	15190	15150	15190	15150	322
597	20230914	104200	153929560	15190	15190	15190	15190	0
598	20230914	104100	153929560	15190	15140	15190	15140	5
599	20230914	104000	153853810	15140	15140	15140	15140	150
600	20230914	103900	151582810	15140	15140	15140	15140	3
601	20230914	103800	151537390	15190	15190	15190	15190	0
602	20230914	103700	151537390	15190	15140	15190	15140	5
603	20230914	103600	151461640	15190	15190	15190	15190	0
604	20230914	103500	151461640	15190	15140	15190	15120	44
605	20230914	103400	150796250	15190	15130	15190	15130	49
606	20230914	103300	150054810	15130	15140	15140	15130	300
607	20230914	103200	145515720	15200	15160	15200	15100	1002
608	20230914	103100	130350940	15290	15220	15290	15140	1001
609	20230914	103000	115178960	15320	15320	15320	15320	6
610	20230914	102900	115087040	15320	15230	15320	15230	74
611	20230914	102800	113958770	15230	15170	15230	15170	17
612	20230914	102700	113700820	15150	15150	15150	15150	50
613	20230914	102600	112943320	15150	15150	15150	15150	5
614	20230914	102500	112867570	15140	15140	15160	15140	24
615	20230914	102400	112504190	15140	15140	15140	15140	0
616	20230914	102300	112504190	15140	15160	15160	15140	270
617	20230914	102200	108413550	15160	15180	15180	15160	386
618	20230914	102100	102559780	15190	15190	15190	15180	144
619	20230914	102000	100372470	15190	15230	15230	15190	332
620	20230914	101900	95324460	15230	15240	15240	15230	185
621	20230914	101800	92506530	15240	15240	15240	15240	0
622	20230914	101700	92506530	15240	15260	15260	15240	35
623	20230914	101600	91972910	15260	15260	15260	15260	4
624	20230914	101500	91911870	15260	15260	15260	15260	0
625	20230914	101400	91911870	15260	15260	15260	15260	4
626	20230914	101300	91850830	15260	15260	15260	15260	0
627	20230914	101200	91850830	15260	15260	15260	15250	89
628	20230914	101100	90493380	15260	15260	15260	15260	1
629	20230914	101000	90478120	15260	15270	15270	15260	3
630	20230914	100900	90432330	15260	15260	15260	15260	0
631	20230914	100800	90432330	15260	15260	15260	15260	0
632	20230914	100700	90432330	15260	15260	15260	15260	3
633	20230914	100600	90386550	15250	15250	15250	15250	0
634	20230914	100500	90386550	15250	15290	15290	15250	110
635	20230914	100400	88704810	15290	15300	15300	15290	210
636	20230914	100300	85492340	15300	15300	15300	15300	505
637	20230914	100200	77765840	15300	15300	15300	15300	0
638	20230914	100100	77765840	15300	15300	15300	15300	5
639	20230914	100000	77689340	15300	15300	15300	15300	0
640	20230914	095900	77689340	15300	15300	15300	15300	0
641	20230914	095800	77689340	15300	15320	15320	15300	46
642	20230914	095700	76984700	15320	15360	15360	15320	53
643	20230914	095600	76172620	15310	15310	15310	15310	8
644	20230914	095500	76050140	15300	15300	15300	15300	0
645	20230914	095400	76050140	15300	15310	15310	15300	3
646	20230914	095300	76004230	15300	15300	15300	15300	0
647	20230914	095200	76004230	15300	15300	15300	15300	4
648	20230914	095100	75943030	15360	15360	15360	15360	2
649	20230914	095000	75912310	15300	15300	15300	15300	0
650	20230914	094900	75912310	15300	15370	15370	15300	5
651	20230914	094800	75835740	15380	15380	15380	15380	0
652	20230914	094700	75835740	15380	15300	15380	15300	26
653	20230914	094600	75437780	15300	15300	15300	15300	1
654	20230914	094500	75422480	15300	15300	15300	15300	4
655	20230914	094400	75361280	15400	15400	15400	15400	0
656	20230914	094300	75361280	15400	15310	15400	15310	203
657	20230914	094200	72253260	15430	15430	15430	15430	0
658	20230914	094100	72253260	15430	15420	15430	15420	13
659	20230914	094000	72052790	15310	15310	15310	15310	18
660	20230914	093900	71777210	15310	15310	15310	15310	0
661	20230914	093800	71777210	15310	15430	15430	15310	1418
662	20230914	093700	50064930	15430	15430	15430	15430	3
663	20230914	093600	50018640	15430	15430	15430	15430	0
664	20230914	093500	50018640	15430	15430	15430	15430	50
665	20230914	093400	49247140	15430	15430	15430	15430	3
666	20230914	093300	49200850	15430	15350	15430	15350	1057
667	20230914	093200	32951480	15350	15350	15350	15350	16
668	20230914	093100	32705880	15310	15310	15310	15310	4
669	20230914	093000	32644640	15350	15300	15350	15300	44
670	20230914	092900	31971240	15300	15300	15300	15300	8
671	20230914	092800	31848840	15300	15290	15300	15290	193
672	20230914	092700	28897240	15290	15290	15290	15290	14
673	20230914	092600	28683180	15300	15360	15360	15300	80
674	20230914	092500	27457060	15360	15360	15360	15360	10
675	20230914	092400	27303460	15360	15360	15360	15360	2
676	20230914	092300	27272740	15360	15360	15360	15360	0
677	20230914	092200	27272740	15360	15360	15360	15360	1
678	20230914	092100	27257380	15360	15360	15360	15360	0
679	20230914	092000	27257380	15360	15360	15360	15360	0
680	20230914	091900	27257380	15360	15370	15370	15360	72
681	20230914	091800	26151160	15370	15370	15370	15360	120
682	20230914	091700	24307060	15380	15350	15380	15250	251
683	20230914	091600	20455840	15350	15350	15350	15350	0
684	20230914	091500	20455840	15350	15350	15350	15350	80
685	20230914	091400	19227840	15350	15350	15350	15350	0
686	20230914	091300	19227840	15350	15350	15350	15350	10
687	20230914	091200	19074340	15300	15300	15300	15300	177
688	20230914	091100	16366240	15300	15300	15300	15300	0
689	20230914	091000	16366240	15300	15300	15300	15300	5
690	20230914	090900	16289740	15300	15260	15300	15260	323
691	20230914	090800	11357600	15250	15250	15250	15250	100
692	20230914	090700	9832600	15230	15230	15230	15230	0
693	20230914	090600	9832600	15230	15230	15230	15230	0
694	20230914	090500	9832600	15230	15230	15230	15230	50
695	20230914	090400	9071100	15260	15270	15270	15260	323
696	20230914	090300	4142090	15260	15260	15260	15260	66
697	20230914	090200	3134930	15260	15260	15260	15260	34
698	20230914	090100	2616090	15270	15270	15270	15270	53
699	20230914	090000	1806780	15220	15180	15220	15180	119