KissMeData/034300/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190800	483144430	15820	15820	15820	15820	250
3	20230906	190700	483144430	15820	15820	15820	15820	0
4	20230906	190600	483144430	15820	15820	15820	15820	0
5	20230906	190500	483144430	15820	15820	15820	15820	0
6	20230906	190400	483144430	15820	15820	15820	15820	0
7	20230906	190300	483144430	15820	15820	15820	15820	0
8	20230906	190200	483144430	15820	15820	15820	15820	0
9	20230906	190100	483144430	15820	15820	15820	15820	0
10	20230906	190000	483144430	15820	15820	15820	15820	0
11	20230906	185900	483144430	15820	15820	15820	15820	0
12	20230906	185800	483144430	15820	15820	15820	15820	0
13	20230906	185700	483144430	15820	15820	15820	15820	0
14	20230906	185600	483144430	15820	15820	15820	15820	0
15	20230906	185500	483144430	15820	15820	15820	15820	0
16	20230906	185400	483144430	15820	15820	15820	15820	0
17	20230906	185300	483144430	15820	15820	15820	15820	0
18	20230906	185200	483144430	15820	15820	15820	15820	0
19	20230906	185100	483144430	15820	15820	15820	15820	0
20	20230906	185000	483144430	15820	15820	15820	15820	0
21	20230906	184900	483144430	15820	15820	15820	15820	0
22	20230906	184800	483144430	15820	15820	15820	15820	0
23	20230906	184700	483144430	15820	15820	15820	15820	0
24	20230906	184600	483144430	15820	15820	15820	15820	0
25	20230906	184500	483144430	15820	15820	15820	15820	0
26	20230906	184400	483144430	15820	15820	15820	15820	0
27	20230906	184300	483144430	15820	15820	15820	15820	0
28	20230906	184200	483144430	15820	15820	15820	15820	0
29	20230906	184100	483144430	15820	15820	15820	15820	0
30	20230906	184000	483144430	15820	15820	15820	15820	0
31	20230906	183900	483144430	15820	15820	15820	15820	0
32	20230906	183800	483144430	15820	15820	15820	15820	250
33	20230906	183700	483144430	15820	15820	15820	15820	0
34	20230906	183600	483144430	15820	15820	15820	15820	0
35	20230906	183500	483144430	15820	15820	15820	15820	0
36	20230906	183400	483144430	15820	15820	15820	15820	0
37	20230906	183300	483144430	15820	15820	15820	15820	0
38	20230906	183200	483144430	15820	15820	15820	15820	0
39	20230906	183100	483144430	15820	15820	15820	15820	0
40	20230906	183000	483144430	15820	15820	15820	15820	0
41	20230906	182900	483144430	15820	15820	15820	15820	0
42	20230906	182800	483144430	15820	15820	15820	15820	0
43	20230906	182700	483144430	15820	15820	15820	15820	0
44	20230906	182600	483144430	15820	15820	15820	15820	0
45	20230906	182500	483144430	15820	15820	15820	15820	0
46	20230906	182400	483144430	15820	15820	15820	15820	0
47	20230906	182300	483144430	15820	15820	15820	15820	0
48	20230906	182200	483144430	15820	15820	15820	15820	0
49	20230906	182100	483144430	15820	15820	15820	15820	0
50	20230906	182000	483144430	15820	15820	15820	15820	0
51	20230906	181900	483144430	15820	15820	15820	15820	0
52	20230906	181800	483144430	15820	15820	15820	15820	0
53	20230906	181700	483144430	15820	15820	15820	15820	0
54	20230906	181600	483144430	15820	15820	15820	15820	0
55	20230906	181500	483144430	15820	15820	15820	15820	0
56	20230906	181400	483144430	15820	15820	15820	15820	0
57	20230906	181300	483144430	15820	15820	15820	15820	0
58	20230906	181200	483144430	15820	15820	15820	15820	0
59	20230906	181100	483144430	15820	15820	15820	15820	0
60	20230906	181000	483144430	15820	15820	15820	15820	0
61	20230906	180900	483144430	15820	15820	15820	15820	0
62	20230906	180800	483144430	15820	15820	15820	15820	250
63	20230906	180700	483144430	15820	15820	15820	15820	0
64	20230906	180600	483144430	15820	15820	15820	15820	0
65	20230906	180500	483144430	15820	15820	15820	15820	0
66	20230906	180400	483144430	15820	15820	15820	15820	0
67	20230906	180300	483144430	15820	15820	15820	15820	0
68	20230906	180200	483144430	15820	15820	15820	15820	0
69	20230906	180100	483144430	15820	15820	15820	15820	0
70	20230906	180000	483144430	15820	15820	15820	15820	0
71	20230906	175900	483144430	15820	15820	15820	15820	0
72	20230906	175800	483144430	15820	15820	15820	15820	0
73	20230906	175700	483144430	15820	15820	15820	15820	0
74	20230906	175600	483144430	15820	15820	15820	15820	0
75	20230906	175500	483144430	15820	15820	15820	15820	0
76	20230906	175400	483144430	15820	15820	15820	15820	0
77	20230906	175300	483144430	15820	15820	15820	15820	0
78	20230906	175200	483144430	15820	15820	15820	15820	0
79	20230906	175100	483144430	15820	15820	15820	15820	0
80	20230906	175000	483144430	15820	15820	15820	15820	0
81	20230906	174900	483144430	15820	15820	15820	15820	0
82	20230906	174800	483144430	15820	15820	15820	15820	0
83	20230906	174700	483144430	15820	15820	15820	15820	0
84	20230906	174600	483144430	15820	15820	15820	15820	0
85	20230906	174500	483144430	15820	15820	15820	15820	0
86	20230906	174400	483144430	15820	15820	15820	15820	0
87	20230906	174300	483144430	15820	15820	15820	15820	0
88	20230906	174200	483144430	15820	15820	15820	15820	0
89	20230906	174100	483144430	15820	15820	15820	15820	0
90	20230906	174000	483144430	15820	15820	15820	15820	0
91	20230906	173900	483144430	15820	15820	15820	15820	0
92	20230906	173800	483144430	15820	15820	15820	15820	250
93	20230906	173700	483144430	15820	15820	15820	15820	0
94	20230906	173600	483144430	15820	15820	15820	15820	0
95	20230906	173500	483144430	15820	15820	15820	15820	0
96	20230906	173400	483144430	15820	15820	15820	15820	0
97	20230906	173300	483144430	15820	15820	15820	15820	0
98	20230906	173200	483144430	15820	15820	15820	15820	0
99	20230906	173100	483144430	15820	15820	15820	15820	0
100	20230906	173000	483144430	15820	15820	15820	15820	0
101	20230906	172900	483144430	15820	15820	15820	15820	0
102	20230906	172800	483144430	15820	15820	15820	15820	0
103	20230906	172700	483144430	15820	15820	15820	15820	0
104	20230906	172600	483144430	15820	15820	15820	15820	0
105	20230906	172500	483144430	15820	15820	15820	15820	0
106	20230906	172400	483144430	15820	15820	15820	15820	0
107	20230906	172300	483144430	15820	15820	15820	15820	0
108	20230906	172200	483144430	15820	15820	15820	15820	0
109	20230906	172100	483144430	15820	15820	15820	15820	0
110	20230906	172000	483144430	15820	15820	15820	15820	0
111	20230906	171900	483144430	15820	15820	15820	15820	0
112	20230906	171800	483144430	15820	15820	15820	15820	0
113	20230906	171700	483144430	15820	15820	15820	15820	0
114	20230906	171600	483144430	15820	15820	15820	15820	0
115	20230906	171500	483144430	15820	15820	15820	15820	0
116	20230906	171400	483144430	15820	15820	15820	15820	0
117	20230906	171300	483144430	15820	15820	15820	15820	0
118	20230906	171200	483144430	15820	15820	15820	15820	0
119	20230906	171100	483144430	15820	15820	15820	15820	0
120	20230906	171000	483144430	15820	15820	15820	15820	0
121	20230906	170900	483144430	15820	15820	15820	15820	0
122	20230906	170800	483144430	15820	15820	15820	15820	250
123	20230906	170700	483144430	15820	15820	15820	15820	0
124	20230906	170600	483144430	15820	15820	15820	15820	0
125	20230906	170500	483144430	15820	15820	15820	15820	0
126	20230906	170400	483144430	15820	15820	15820	15820	0
127	20230906	170300	483144430	15820	15820	15820	15820	0
128	20230906	170200	483144430	15820	15820	15820	15820	0
129	20230906	170100	483144430	15820	15820	15820	15820	0
130	20230906	170000	483144430	15820	15820	15820	15820	0
131	20230906	165900	483144430	15820	15820	15820	15820	0
132	20230906	165800	483144430	15820	15820	15820	15820	0
133	20230906	165700	483144430	15820	15820	15820	15820	0
134	20230906	165600	483144430	15820	15820	15820	15820	0
135	20230906	165500	483144430	15820	15820	15820	15820	0
136	20230906	165400	483144430	15820	15820	15820	15820	0
137	20230906	165300	483144430	15820	15820	15820	15820	0
138	20230906	165200	483144430	15820	15820	15820	15820	0
139	20230906	165100	483144430	15820	15820	15820	15820	0
140	20230906	165000	483144430	15820	15820	15820	15820	0
141	20230906	164900	483144430	15820	15820	15820	15820	0
142	20230906	164800	483144430	15820	15820	15820	15820	0
143	20230906	164700	483144430	15820	15820	15820	15820	0
144	20230906	164600	483144430	15820	15820	15820	15820	0
145	20230906	164500	483144430	15820	15820	15820	15820	0
146	20230906	164400	483144430	15820	15820	15820	15820	0
147	20230906	164300	483144430	15820	15820	15820	15820	0
148	20230906	164200	483144430	15820	15820	15820	15820	0
149	20230906	164100	483144430	15820	15820	15820	15820	0
150	20230906	164000	483144430	15820	15820	15820	15820	0
151	20230906	163900	483144430	15820	15820	15820	15820	0
152	20230906	163800	483144430	15820	15820	15820	15820	250
153	20230906	163700	483144430	15820	15820	15820	15820	0
154	20230906	163600	483144430	15820	15820	15820	15820	0
155	20230906	163500	483144430	15820	15820	15820	15820	0
156	20230906	163400	483144430	15820	15820	15820	15820	0
157	20230906	163300	483144430	15820	15820	15820	15820	0
158	20230906	163200	483144430	15820	15820	15820	15820	0
159	20230906	163100	483144430	15820	15820	15820	15820	0
160	20230906	163000	483144430	15820	15820	15820	15820	0
161	20230906	162900	483144430	15820	15820	15820	15820	0
162	20230906	162800	483144430	15820	15820	15820	15820	0
163	20230906	162700	483144430	15820	15820	15820	15820	0
164	20230906	162600	483144430	15820	15820	15820	15820	0
165	20230906	162500	483144430	15820	15820	15820	15820	0
166	20230906	162400	483144430	15820	15820	15820	15820	0
167	20230906	162300	483144430	15820	15820	15820	15820	0
168	20230906	162200	483144430	15820	15820	15820	15820	0
169	20230906	162100	483144430	15820	15820	15820	15820	0
170	20230906	162000	483144430	15820	15820	15820	15820	0
171	20230906	161900	483144430	15820	15820	15820	15820	0
172	20230906	161800	483144430	15820	15820	15820	15820	0
173	20230906	161700	483144430	15820	15820	15820	15820	0
174	20230906	161600	483144430	15820	15820	15820	15820	0
175	20230906	161500	483144430	15820	15820	15820	15820	0
176	20230906	161400	483144430	15820	15820	15820	15820	0
177	20230906	161300	483144430	15820	15820	15820	15820	0
178	20230906	161200	483144430	15820	15820	15820	15820	0
179	20230906	161100	483144430	15820	15820	15820	15820	0
180	20230906	161000	483144430	15820	15820	15820	15820	0
181	20230906	160900	483144430	15820	15820	15820	15820	0
182	20230906	160800	483144430	15820	15820	15820	15820	250
183	20230906	160700	483144430	15820	15820	15820	15820	0
184	20230906	160600	483144430	15820	15820	15820	15820	0
185	20230906	160500	483144430	15820	15820	15820	15820	0
186	20230906	160400	483144430	15820	15820	15820	15820	0
187	20230906	160300	483144430	15820	15820	15820	15820	0
188	20230906	160200	483144430	15820	15820	15820	15820	0
189	20230906	160100	483144430	15820	15820	15820	15820	0
190	20230906	160000	483144430	15820	15820	15820	15820	0
191	20230906	155900	483144430	15820	15820	15820	15820	0
192	20230906	155800	483144430	15820	15820	15820	15820	0
193	20230906	155700	483144430	15820	15820	15820	15820	0
194	20230906	155600	483144430	15820	15820	15820	15820	0
195	20230906	155500	483144430	15820	15820	15820	15820	0
196	20230906	155400	483144430	15820	15820	15820	15820	0
197	20230906	155300	483144430	15820	15820	15820	15820	0
198	20230906	155200	483144430	15820	15820	15820	15820	0
199	20230906	155100	483144430	15820	15820	15820	15820	0
200	20230906	155000	483144430	15820	15820	15820	15820	0
201	20230906	154900	483144430	15820	15820	15820	15820	0
202	20230906	154800	483144430	15820	15820	15820	15820	0
203	20230906	154700	483144430	15820	15820	15820	15820	0
204	20230906	154600	483144430	15820	15820	15820	15820	0
205	20230906	154500	483144430	15820	15820	15820	15820	0
206	20230906	154400	483144430	15820	15820	15820	15820	0
207	20230906	154300	483144430	15820	15820	15820	15820	0
208	20230906	154200	483144430	15820	15820	15820	15820	0
209	20230906	154100	483144430	15820	15820	15820	15820	0
210	20230906	154000	483144430	15820	15820	15820	15820	0
211	20230906	153900	483144430	15820	15820	15820	15820	0
212	20230906	153800	483144430	15820	15820	15820	15820	250
213	20230906	153700	483144430	15820	15820	15820	15820	0
214	20230906	153600	483144430	15820	15820	15820	15820	0
215	20230906	153500	483144430	15820	15820	15820	15820	0
216	20230906	153400	483144430	15820	15820	15820	15820	0
217	20230906	153300	483144430	15820	15820	15820	15820	0
218	20230906	153200	483144430	15820	15820	15820	15820	0
219	20230906	153100	483144430	15820	15820	15820	15820	0
220	20230906	153000	483144430	15820	15820	15820	15820	250
221	20230906	152900	479189430	15840	15840	15840	15840	0
222	20230906	152800	479189430	15840	15840	15840	15840	0
223	20230906	152700	479189430	15840	15840	15840	15840	0
224	20230906	152600	479189430	15840	15840	15840	15840	0
225	20230906	152500	479189430	15840	15840	15840	15840	0
226	20230906	152400	479189430	15840	15840	15840	15840	0
227	20230906	152300	479189430	15840	15840	15840	15840	0
228	20230906	152200	479189430	15840	15840	15840	15840	0
229	20230906	152100	479189430	15840	15840	15840	15840	0
230	20230906	152000	479189430	15840	15840	15840	15840	0
231	20230906	151900	479189430	15840	15970	15970	15840	79
232	20230906	151800	477935080	15970	15970	15970	15970	17
233	20230906	151700	477663590	15970	15970	15970	15970	9
234	20230906	151600	477519860	15980	15980	15980	15980	0
235	20230906	151500	477519860	15980	15980	15980	15980	1
236	20230906	151400	477503880	15990	15990	15990	15990	0
237	20230906	151300	477503880	15990	15990	15990	15990	1
238	20230906	151200	477487890	16000	16000	16000	16000	0
239	20230906	151100	477487890	16000	16000	16000	16000	0
240	20230906	151000	477487890	16000	16000	16000	16000	0
241	20230906	150900	477487890	16000	16000	16000	16000	0
242	20230906	150800	477487890	16000	16000	16000	16000	14
243	20230906	150700	477263890	16000	16000	16000	16000	50
244	20230906	150600	476463890	16000	15890	16000	15890	35
245	20230906	150500	475905240	15900	15910	15910	15900	2
246	20230906	150400	475873430	15860	15920	15920	15860	52
247	20230906	150300	475048450	15920	15920	15920	15920	1
248	20230906	150200	475032530	15920	15920	15920	15920	18
249	20230906	150100	474745970	15910	15910	15910	15910	8
250	20230906	150000	474618690	15910	15910	15910	15910	40
251	20230906	145900	473982290	15840	15840	15840	15840	0
252	20230906	145800	473982290	15840	15850	15850	15840	20
253	20230906	145700	473665300	15840	15840	15840	15840	0
254	20230906	145600	473665300	15840	15860	15860	15840	100
255	20230906	145500	472080330	15870	15870	15870	15870	0
256	20230906	145400	472080330	15870	15870	15870	15870	5
257	20230906	145300	472000980	15850	15850	15850	15850	0
258	20230906	145200	472000980	15850	15850	15850	15850	0
259	20230906	145100	472000980	15850	15850	15850	15850	53
260	20230906	145000	471160930	15860	15870	15870	15860	238
261	20230906	144900	467384200	15900	15900	15900	15900	22
262	20230906	144800	467034400	15900	15900	15900	15900	0
263	20230906	144700	467034400	15900	15900	15900	15900	0
264	20230906	144600	467034400	15900	15900	15900	15900	0
265	20230906	144500	467034400	15900	15900	15900	15900	0
266	20230906	144400	467034400	15900	15900	15900	15900	0
267	20230906	144300	467034400	15900	15900	15900	15900	1
268	20230906	144200	467018500	15900	15900	15900	15900	77
269	20230906	144100	465794200	15900	15900	15900	15900	0
270	20230906	144000	465794200	15900	15900	15900	15900	2
271	20230906	143900	465762400	15860	15860	15860	15860	0
272	20230906	143800	465762400	15860	15860	15860	15860	0
273	20230906	143700	465762400	15860	15860	15860	15860	0
274	20230906	143600	465762400	15860	15860	15860	15860	0
275	20230906	143500	465762400	15860	15860	15860	15860	0
276	20230906	143400	465762400	15860	15890	15890	15860	30
277	20230906	143300	465285990	15880	15880	15880	15880	0
278	20230906	143200	465285990	15880	15880	15880	15880	3
279	20230906	143100	465238350	15850	15880	15880	15850	99
280	20230906	143000	463668990	15890	15890	15890	15890	0
281	20230906	142900	463668990	15890	15890	15890	15890	0
282	20230906	142800	463668990	15890	15890	15890	15890	0
283	20230906	142700	463668990	15890	15890	15890	15890	1
284	20230906	142600	463653100	15890	15890	15890	15890	0
285	20230906	142500	463653100	15890	15890	15890	15890	1
286	20230906	142400	463637210	15860	15860	15860	15860	0
287	20230906	142300	463637210	15860	15860	15860	15860	0
288	20230906	142200	463637210	15860	15860	15860	15860	1
289	20230906	142100	463621350	15860	15860	15860	15860	2
290	20230906	142000	463589630	15850	15850	15850	15850	0
291	20230906	141900	463589630	15850	15850	15850	15850	0
292	20230906	141800	463589630	15850	15850	15850	15850	0
293	20230906	141700	463589630	15850	15850	15850	15850	0
294	20230906	141600	463589630	15850	15850	15850	15850	0
295	20230906	141500	463589630	15850	15850	15850	15850	0
296	20230906	141400	463589630	15850	15850	15850	15850	0
297	20230906	141300	463589630	15850	15850	15850	15850	0
298	20230906	141200	463589630	15850	15850	15850	15850	0
299	20230906	141100	463589630	15850	15850	15850	15850	0
300	20230906	141000	463589630	15850	15850	15860	15850	101
301	20230906	140900	461988280	15850	15850	15850	15850	0
302	20230906	140800	461988280	15850	15860	15860	15850	184
303	20230906	140700	459071700	15850	15850	15850	15850	0
304	20230906	140600	459071700	15850	15860	15860	15850	270
305	20230906	140500	454791860	15860	15900	15900	15860	523
306	20230906	140400	446488710	15900	15900	15900	15900	0
307	20230906	140300	446488710	15900	15900	15900	15900	0
308	20230906	140200	446488710	15900	15900	15900	15900	0
309	20230906	140100	446488710	15900	15900	15900	15900	1
310	20230906	140000	446472810	15910	15890	15910	15890	15
311	20230906	135900	446234320	15910	15910	15910	15910	20
312	20230906	135800	445916120	15900	15910	15910	15900	206
313	20230906	135700	442639390	15930	15930	15930	15930	0
314	20230906	135600	442639390	15930	15930	15930	15930	24
315	20230906	135500	442257070	15930	16010	16010	15930	47
316	20230906	135400	441508280	16020	16020	16020	16020	0
317	20230906	135300	441508280	16020	16020	16020	16020	0
318	20230906	135200	441508280	16020	16020	16020	16020	0
319	20230906	135100	441508280	16020	16020	16020	16020	0
320	20230906	135000	441508280	16020	16020	16020	16020	1
321	20230906	134900	441492260	15920	15920	15920	15920	0
322	20230906	134800	441492260	15920	15920	15920	15920	0
323	20230906	134700	441492260	15920	15920	15920	15920	0
324	20230906	134600	441492260	15920	15920	15920	15920	8
325	20230906	134500	441364900	15920	15920	15920	15920	50
326	20230906	134400	440568900	15920	15920	15920	15920	100
327	20230906	134300	438976900	15920	15920	15920	15910	117
328	20230906	134200	437114750	15930	15920	15930	15920	8
329	20230906	134100	436987340	15920	15920	15920	15920	3
330	20230906	134000	436939580	15920	15920	15930	15920	84
331	20230906	133900	435601500	15930	15920	15930	15920	16
332	20230906	133800	435346630	15920	15930	15930	15920	31
333	20230906	133700	434852810	15930	15930	15930	15930	0
334	20230906	133600	434852810	15930	15930	15930	15930	1
335	20230906	133500	434836880	15930	15930	15930	15930	0
336	20230906	133400	434836880	15930	15930	15930	15930	0
337	20230906	133300	434836880	15930	15980	15980	15930	114
338	20230906	133200	433015310	15980	15980	15980	15980	51
339	20230906	133100	432200330	15980	15980	15980	15980	0
340	20230906	133000	432200330	15980	15980	15980	15980	0
341	20230906	132900	432200330	15980	15980	15980	15980	0
342	20230906	132800	432200330	15980	15980	15980	15980	0
343	20230906	132700	432200330	15980	15980	15980	15980	0
344	20230906	132600	432200330	15980	15980	15980	15980	0
345	20230906	132500	432200330	15980	15990	15990	15980	3
346	20230906	132400	432152370	15980	15990	15990	15980	79
347	20230906	132300	430889930	16000	16010	16010	16000	7
348	20230906	132200	430777870	16010	16010	16010	16010	112
349	20230906	132100	428984750	16000	16000	16000	16000	0
350	20230906	132000	428984750	16000	16000	16000	16000	0
351	20230906	131900	428984750	16000	16000	16000	16000	0
352	20230906	131800	428984750	16000	16000	16000	16000	5
353	20230906	131700	428904750	16010	16010	16010	16010	0
354	20230906	131600	428904750	16010	16000	16010	16000	249
355	20230906	131500	424918700	16010	16010	16010	16010	2
356	20230906	131400	424886680	16020	16020	16020	16020	0
357	20230906	131300	424886680	16020	16020	16020	16020	0
358	20230906	131200	424886680	16020	16020	16020	16020	0
359	20230906	131100	424886680	16020	15950	16020	15950	3
360	20230906	131000	424838690	15920	15910	15920	15910	55
361	20230906	130900	423963100	15920	15920	15920	15920	8
362	20230906	130800	423835740	15960	15960	15960	15960	0
363	20230906	130700	423835740	15960	15960	15960	15960	10
364	20230906	130600	423676140	15990	15990	15990	15990	0
365	20230906	130500	423676140	15990	15880	15990	15880	21
366	20230906	130400	423340570	16030	16030	16030	16030	0
367	20230906	130300	423340570	16030	16030	16030	16030	0
368	20230906	130200	423340570	16030	16030	16030	16030	0
369	20230906	130100	423340570	16030	16030	16030	16030	10
370	20230906	130000	423180270	16040	16040	16040	16040	0
371	20230906	125900	423180270	16040	15990	16040	15990	10
372	20230906	125800	423020240	16000	15900	16000	15900	10
373	20230906	125700	422860490	15870	15880	15880	15870	148
374	20230906	125600	420511570	15900	15900	15900	15900	0
375	20230906	125500	420511570	15900	15900	15900	15900	0
376	20230906	125400	420511570	15900	15900	15900	15900	50
377	20230906	125300	419716570	15900	15900	15900	15900	0
378	20230906	125200	419716570	15900	15890	15900	15880	78
379	20230906	125100	418477380	15900	15900	15900	15900	0
380	20230906	125000	418477380	15900	15900	15900	15900	0
381	20230906	124900	418477380	15900	15900	15900	15900	0
382	20230906	124800	418477380	15900	15900	15900	15900	10
383	20230906	124700	418318380	15900	15900	15900	15900	4
384	20230906	124600	418254780	15900	15900	15900	15900	0
385	20230906	124500	418254780	15900	15900	15900	15900	10
386	20230906	124400	418095780	15900	15900	15900	15900	30
387	20230906	124300	417618780	15910	15910	15910	15910	0
388	20230906	124200	417618780	15910	15910	15910	15910	119
389	20230906	124100	415725490	15930	15930	15930	15930	60
390	20230906	124000	414769690	15910	15910	15910	15910	0
391	20230906	123900	414769690	15910	15910	15910	15910	0
392	20230906	123800	414769690	15910	15910	15910	15910	57
393	20230906	123700	413862820	15920	15920	15920	15920	0
394	20230906	123600	413862820	15920	15930	15930	15910	159
395	20230906	123500	411331040	15930	15930	15930	15930	0
396	20230906	123400	411331040	15930	15930	15930	15930	3
397	20230906	123300	411283250	15930	15930	15930	15930	0
398	20230906	123200	411283250	15930	15930	15930	15930	10
399	20230906	123100	411123950	15930	15930	15930	15930	79
400	20230906	123000	409865480	15930	15930	15930	15930	2
401	20230906	122900	409833620	15930	15940	15940	15930	51
402	20230906	122800	409020690	15980	15980	15980	15980	30
403	20230906	122700	408541290	15950	15950	15950	15950	0
404	20230906	122600	408541290	15950	15950	15950	15950	0
405	20230906	122500	408541290	15950	15950	15950	15950	26
406	20230906	122400	408126590	15990	15990	15990	15990	2
407	20230906	122300	408094610	15980	15980	15980	15980	0
408	20230906	122200	408094610	15980	15980	15980	15980	0
409	20230906	122100	408094610	15980	15980	15980	15980	0
410	20230906	122000	408094610	15980	15980	15980	15980	0
411	20230906	121900	408094610	15980	15980	15980	15980	1
412	20230906	121800	408078630	15980	15980	15980	15980	1
413	20230906	121700	408062650	15980	15980	15980	15980	20
414	20230906	121600	407743050	15980	15980	15980	15980	6
415	20230906	121500	407647170	15980	15940	15980	15940	100
416	20230906	121400	406049210	15980	15980	15980	15980	0
417	20230906	121300	406049210	15980	15980	15980	15980	0
418	20230906	121200	406049210	15980	15980	15980	15980	0
419	20230906	121100	406049210	15980	15980	15980	15980	0
420	20230906	121000	406049210	15980	15980	15980	15980	0
421	20230906	120900	406049210	15980	15980	15980	15980	0
422	20230906	120800	406049210	15980	15980	15980	15980	100
423	20230906	120700	404451210	15910	15910	15910	15910	0
424	20230906	120600	404451210	15910	15910	15910	15910	0
425	20230906	120500	404451210	15910	15910	15910	15910	0
426	20230906	120400	404451210	15910	15910	15910	15910	0
427	20230906	120300	404451210	15910	15910	15910	15910	0
428	20230906	120200	404451210	15910	15910	15910	15910	2
429	20230906	120100	404419390	15910	15910	15910	15910	2
430	20230906	120000	404387570	15890	15900	15900	15890	146
431	20230906	115900	402067400	15910	15900	15910	15900	5
432	20230906	115800	401987890	15890	15890	15890	15890	22
433	20230906	115700	401638310	15890	15910	15910	15890	81
434	20230906	115600	400350740	15910	15910	15910	15910	0
435	20230906	115500	400350740	15910	15910	15910	15910	1
436	20230906	115400	400334830	15980	15980	15980	15980	0
437	20230906	115300	400334830	15980	15980	15980	15980	0
438	20230906	115200	400334830	15980	15980	15980	15980	1
439	20230906	115100	400318850	16040	16040	16040	16040	1
440	20230906	115000	400302810	16040	15910	16040	15910	127
441	20230906	114900	398274160	15900	15900	15900	15900	20
442	20230906	114800	397956160	15900	15910	15910	15900	55
443	20230906	114700	397081620	15910	15910	15910	15910	2
444	20230906	114600	397049800	15890	15890	15890	15890	0
445	20230906	114500	397049800	15890	15890	15890	15890	0
446	20230906	114400	397049800	15890	15890	15890	15890	0
447	20230906	114300	397049800	15890	15890	15890	15890	6
448	20230906	114200	396954460	15890	15910	15910	15890	197
449	20230906	114100	393822710	15910	15910	15910	15910	3
450	20230906	114000	393774980	15910	15900	15910	15900	3
451	20230906	113900	393727270	15890	15900	15900	15890	258
452	20230906	113800	389627440	15930	15930	15930	15930	20
453	20230906	113700	389308840	15930	15930	15930	15930	0
454	20230906	113600	389308840	15930	15930	15930	15930	0
455	20230906	113500	389308840	15930	15940	15940	15930	45
456	20230906	113400	388591730	15930	15920	15930	15910	13
457	20230906	113300	388384700	16100	16100	16100	16100	0
458	20230906	113200	388384700	16100	16100	16100	16100	0
459	20230906	113100	388384700	16100	16100	16100	16100	0
460	20230906	113000	388384700	16100	16100	16100	16100	1
461	20230906	112900	388368600	15870	15870	15900	15870	377
462	20230906	112800	382385300	15860	15900	15900	15860	123
463	20230906	112700	380430930	15930	15930	15930	15930	252
464	20230906	112600	376416570	15940	15970	15970	15940	449
465	20230906	112500	369254630	15970	15970	15970	15970	0
466	20230906	112400	369254630	15970	15970	15970	15970	10
467	20230906	112300	369094930	15970	15980	15980	15970	200
468	20230906	112200	365899930	15980	15980	15980	15980	1
469	20230906	112100	365883950	15980	15980	15980	15980	0
470	20230906	112000	365883950	15980	15980	15980	15980	0
471	20230906	111900	365883950	15980	15980	15980	15980	0
472	20230906	111800	365883950	15980	15990	15990	15980	223
473	20230906	111700	362320120	15990	15990	15990	15990	662
474	20230906	111600	351734740	15990	15990	15990	15990	152
475	20230906	111500	349304260	15980	16000	16000	15980	48
476	20230906	111400	348536660	15990	16000	16000	15990	36
477	20230906	111300	347960740	15990	16000	16000	15990	284
478	20230906	111200	343416810	16020	16020	16020	16020	253
479	20230906	111100	339363750	16020	16020	16020	16020	0
480	20230906	111000	339363750	16020	16020	16020	16020	0
481	20230906	110900	339363750	16020	16020	16020	16020	2
482	20230906	110800	339331710	16070	16020	16070	16020	8
483	20230906	110700	339203500	16080	16080	16080	16080	0
484	20230906	110600	339203500	16080	16080	16080	16080	0
485	20230906	110500	339203500	16080	16080	16100	16080	205
486	20230906	110400	335906800	16080	16070	16080	16070	48
487	20230906	110300	335135130	16080	16080	16080	16080	0
488	20230906	110200	335135130	16080	16080	16080	16080	0
489	20230906	110100	335135130	16080	16080	16080	16080	0
490	20230906	110000	335135130	16080	16070	16080	16070	31
491	20230906	105900	334636890	16080	16080	16080	16080	0
492	20230906	105800	334636890	16080	16080	16080	16080	0
493	20230906	105700	334636890	16080	16080	16080	16080	30
494	20230906	105600	334154490	16080	16080	16080	16080	1
495	20230906	105500	334138410	15970	15970	15970	15970	156
496	20230906	105400	331647090	15970	16020	16020	15960	96
497	20230906	105300	330112400	16050	16050	16050	16050	12
498	20230906	105200	329919800	16050	16050	16050	16050	21
499	20230906	105100	329582750	16050	16060	16060	16050	12
500	20230906	105000	329390060	16080	16090	16090	16080	537
501	20230906	104900	320754730	16100	16100	16100	16090	29
502	20230906	104800	320287980	16090	16090	16090	16090	0
503	20230906	104700	320287980	16090	16090	16090	16090	8
504	20230906	104600	320159260	16090	16090	16090	16090	3
505	20230906	104500	320110990	16090	16090	16090	16090	12
506	20230906	104400	319917910	16090	16090	16090	16090	3
507	20230906	104300	319869640	16090	16090	16090	16090	0
508	20230906	104200	319869640	16090	16090	16090	16090	10
509	20230906	104100	319708740	16100	16100	16100	16100	115
510	20230906	104000	317857240	16110	16160	16160	16110	100
511	20230906	103900	316246190	16110	16110	16110	16110	1
512	20230906	103800	316230080	16110	16110	16110	16110	0
513	20230906	103700	316230080	16110	16110	16110	16110	120
514	20230906	103600	314296880	16100	16100	16100	16100	0
515	20230906	103500	314296880	16100	16100	16100	16100	0
516	20230906	103400	314296880	16100	16110	16110	16100	173
517	20230906	103300	311510820	16230	16230	16230	16230	0
518	20230906	103200	311510820	16230	16230	16230	16230	0
519	20230906	103100	311510820	16230	16210	16230	16210	50
520	20230906	103000	310700080	16120	16120	16120	16120	19
521	20230906	102900	310393800	16110	16120	16120	16110	25
522	20230906	102800	309991040	16130	16130	16130	16130	1
523	20230906	102700	309974910	16160	16160	16160	16160	36
524	20230906	102600	309393150	16100	16100	16100	16100	0
525	20230906	102500	309393150	16100	16100	16100	16100	257
526	20230906	102400	305255450	16100	16100	16110	16100	120
527	20230906	102300	303323380	16100	16100	16100	16100	69
528	20230906	102200	302212480	16120	16120	16120	16120	0
529	20230906	102100	302212480	16120	16120	16120	16120	100
530	20230906	102000	300600480	16120	16120	16120	16120	10
531	20230906	101900	300439280	16120	16120	16120	16120	0
532	20230906	101800	300439280	16120	16120	16120	16120	0
533	20230906	101700	300439280	16120	16120	16120	16120	0
534	20230906	101600	300439280	16120	16120	16120	16120	35
535	20230906	101500	299875080	16100	16100	16100	16100	0
536	20230906	101400	299875080	16100	16080	16220	16080	35
537	20230906	101300	299311820	16070	16080	16080	16070	5
538	20230906	101200	299231430	16080	16080	16080	16080	121
539	20230906	101100	297285750	16020	16020	16020	16020	0
540	20230906	101000	297285750	16020	16020	16020	16020	0
541	20230906	100900	297285750	16020	16020	16020	16020	51
542	20230906	100800	296468730	16020	16030	16030	15960	271
543	20230906	100700	292133870	16030	16140	16140	16030	488
544	20230906	100600	284265100	16140	16140	16140	16140	0
545	20230906	100500	284265100	16140	16130	16140	16130	5
546	20230906	100400	284184440	16130	16150	16150	16130	36
547	20230906	100300	283603260	16130	16130	16130	16130	0
548	20230906	100200	283603260	16130	16130	16130	16130	0
549	20230906	100100	283603260	16130	16140	16150	16130	90
550	20230906	100000	282151210	16140	16140	16140	16140	0
551	20230906	095900	282151210	16140	16250	16340	16140	307
552	20230906	095800	277184720	16130	16130	16130	16130	0
553	20230906	095700	277184720	16130	16150	16150	16130	100
554	20230906	095600	275570530	16130	16130	16130	16130	0
555	20230906	095500	275570530	16130	16290	16290	16090	543
556	20230906	095400	266783940	16340	16340	16340	16340	0
557	20230906	095300	266783940	16340	16300	16340	16290	85
558	20230906	095200	265398340	16300	16290	16300	16290	93
559	20230906	095100	263882830	16290	16330	16330	16290	85
560	20230906	095000	262497260	16290	16290	16290	16290	0
561	20230906	094900	262497260	16290	16350	16350	16290	15
562	20230906	094800	262252610	16350	16350	16350	16350	3
563	20230906	094700	262203560	16360	16360	16360	16360	0
564	20230906	094600	262203560	16360	16360	16360	16360	0
565	20230906	094500	262203560	16360	16350	16360	16340	2447
566	20230906	094400	222185120	16250	16320	16350	16250	240
567	20230906	094300	218266590	16290	16330	16330	16290	489
568	20230906	094200	210286380	16330	16330	16330	16330	181
569	20230906	094100	207330650	16240	16240	16240	16240	70
570	20230906	094000	206193850	16240	16270	16270	16240	168
571	20230906	093900	203462710	16270	16340	16350	16270	1184
572	20230906	093800	184106340	16290	16280	16340	16250	437
573	20230906	093700	176980450	16280	16280	16320	16280	18
574	20230906	093600	176687370	16280	16280	16280	16270	75
575	20230906	093500	175466890	16350	16350	16350	16350	10
576	20230906	093400	175303390	16360	16280	16360	16270	80
577	20230906	093300	174000350	16370	16290	16370	16260	56
578	20230906	093200	173088720	16390	16290	16390	16290	378
579	20230906	093100	166907340	16310	16260	16330	16260	289
580	20230906	093000	162194430	16190	16120	16260	16120	2166
581	20230906	092900	127227460	16130	16130	16140	16080	153
582	20230906	092800	124760880	16100	16130	16130	16100	86
583	20230906	092700	123375920	16130	16090	16130	16080	75
584	20230906	092600	122168220	16090	16090	16090	16090	0
585	20230906	092500	122168220	16090	16070	16140	16070	91
586	20230906	092400	120703240	15950	15950	15950	15950	0
587	20230906	092300	120703240	15950	16070	16070	15950	235
588	20230906	092200	116937130	16050	16070	16070	16050	31
589	20230906	092100	116439340	16070	16080	16080	16070	2
590	20230906	092000	116407190	16080	16240	16240	16080	84
591	20230906	091900	115054860	16250	16010	16250	16010	181
592	20230906	091800	112131250	15970	15940	15970	15940	289
593	20230906	091700	107524260	15940	15950	15950	15930	126
594	20230906	091600	105515850	15950	15970	15970	15950	276
595	20230906	091500	101109130	16000	16010	16020	16000	109
596	20230906	091400	99365030	16000	16090	16090	16000	75
597	20230906	091300	98160740	16090	15940	16090	15940	2
598	20230906	091200	98128710	15930	15930	15930	15930	21
599	20230906	091100	97794180	15930	16190	16190	15930	502
600	20230906	091000	89717590	16190	16300	16300	16140	319
601	20230906	090900	84528490	16350	15930	16350	15930	1088
602	20230906	090800	66954910	15930	15830	15930	15830	61
603	20230906	090700	65985280	15830	15840	15840	15830	140
604	20230906	090600	63768670	15840	15850	15850	15830	36
605	20230906	090500	63198340	15850	15890	16000	15850	155
606	20230906	090400	60730810	15830	16100	16200	15810	1219
607	20230906	090300	41258160	16170	16170	16170	16170	114
608	20230906	090200	39414780	16200	15940	16200	15930	55
609	20230906	090100	38529230	16050	15820	16050	15820	347
610	20230906	090000	32986070	15920	15810	15920	15800	2086