KissMeData/034300/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	190700	110900080	15920	15920	15920	15920	194
3	20230920	190600	110900080	15920	15920	15920	15920	0
4	20230920	190500	110900080	15920	15920	15920	15920	0
5	20230920	190400	110900080	15920	15920	15920	15920	0
6	20230920	190300	110900080	15920	15920	15920	15920	0
7	20230920	190200	110900080	15920	15920	15920	15920	0
8	20230920	190100	110900080	15920	15920	15920	15920	0
9	20230920	190000	110900080	15920	15920	15920	15920	0
10	20230920	185900	110900080	15920	15920	15920	15920	0
11	20230920	185800	110900080	15920	15920	15920	15920	0
12	20230920	185700	110900080	15920	15920	15920	15920	0
13	20230920	185600	110900080	15920	15920	15920	15920	0
14	20230920	185500	110900080	15920	15920	15920	15920	0
15	20230920	185400	110900080	15920	15920	15920	15920	0
16	20230920	185300	110900080	15920	15920	15920	15920	0
17	20230920	185200	110900080	15920	15920	15920	15920	0
18	20230920	185100	110900080	15920	15920	15920	15920	0
19	20230920	185000	110900080	15920	15920	15920	15920	0
20	20230920	184900	110900080	15920	15920	15920	15920	0
21	20230920	184800	110900080	15920	15920	15920	15920	0
22	20230920	184700	110900080	15920	15920	15920	15920	0
23	20230920	184600	110900080	15920	15920	15920	15920	0
24	20230920	184500	110900080	15920	15920	15920	15920	0
25	20230920	184400	110900080	15920	15920	15920	15920	0
26	20230920	184300	110900080	15920	15920	15920	15920	0
27	20230920	184200	110900080	15920	15920	15920	15920	0
28	20230920	184100	110900080	15920	15920	15920	15920	0
29	20230920	184000	110900080	15920	15920	15920	15920	0
30	20230920	183900	110900080	15920	15920	15920	15920	0
31	20230920	183800	110900080	15920	15920	15920	15920	0
32	20230920	183700	110900080	15920	15920	15920	15920	194
33	20230920	183600	110900080	15920	15920	15920	15920	0
34	20230920	183500	110900080	15920	15920	15920	15920	0
35	20230920	183400	110900080	15920	15920	15920	15920	0
36	20230920	183300	110900080	15920	15920	15920	15920	0
37	20230920	183200	110900080	15920	15920	15920	15920	0
38	20230920	183100	110900080	15920	15920	15920	15920	0
39	20230920	183000	110900080	15920	15920	15920	15920	0
40	20230920	182900	110900080	15920	15920	15920	15920	0
41	20230920	182800	110900080	15920	15920	15920	15920	0
42	20230920	182700	110900080	15920	15920	15920	15920	0
43	20230920	182600	110900080	15920	15920	15920	15920	0
44	20230920	182500	110900080	15920	15920	15920	15920	0
45	20230920	182400	110900080	15920	15920	15920	15920	0
46	20230920	182300	110900080	15920	15920	15920	15920	0
47	20230920	182200	110900080	15920	15920	15920	15920	0
48	20230920	182100	110900080	15920	15920	15920	15920	0
49	20230920	182000	110900080	15920	15920	15920	15920	0
50	20230920	181900	110900080	15920	15920	15920	15920	0
51	20230920	181800	110900080	15920	15920	15920	15920	0
52	20230920	181700	110900080	15920	15920	15920	15920	0
53	20230920	181600	110900080	15920	15920	15920	15920	0
54	20230920	181500	110900080	15920	15920	15920	15920	0
55	20230920	181400	110900080	15920	15920	15920	15920	0
56	20230920	181300	110900080	15920	15920	15920	15920	0
57	20230920	181200	110900080	15920	15920	15920	15920	0
58	20230920	181100	110900080	15920	15920	15920	15920	0
59	20230920	181000	110900080	15920	15920	15920	15920	0
60	20230920	180900	110900080	15920	15920	15920	15920	0
61	20230920	180800	110900080	15920	15920	15920	15920	0
62	20230920	180700	110900080	15920	15920	15920	15920	194
63	20230920	180600	110900080	15920	15920	15920	15920	0
64	20230920	180500	110900080	15920	15920	15920	15920	0
65	20230920	180400	110900080	15920	15920	15920	15920	0
66	20230920	180300	110900080	15920	15920	15920	15920	0
67	20230920	180200	110900080	15920	15920	15920	15920	0
68	20230920	180100	110900080	15920	15920	15920	15920	0
69	20230920	180000	110900080	15920	15920	15920	15920	0
70	20230920	175900	110900080	15920	15920	15920	15920	0
71	20230920	175800	110900080	15920	15920	15920	15920	0
72	20230920	175700	110900080	15920	15920	15920	15920	0
73	20230920	175600	110900080	15920	15920	15920	15920	0
74	20230920	175500	110900080	15920	15920	15920	15920	0
75	20230920	175400	110900080	15920	15920	15920	15920	0
76	20230920	175300	110900080	15920	15920	15920	15920	0
77	20230920	175200	110900080	15920	15920	15920	15920	0
78	20230920	175100	110900080	15920	15920	15920	15920	0
79	20230920	175000	110900080	15920	15920	15920	15920	0
80	20230920	174900	110900080	15920	15920	15920	15920	0
81	20230920	174800	110900080	15920	15920	15920	15920	0
82	20230920	174700	110900080	15920	15920	15920	15920	0
83	20230920	174600	110900080	15920	15920	15920	15920	0
84	20230920	174500	110900080	15920	15920	15920	15920	0
85	20230920	174400	110900080	15920	15920	15920	15920	0
86	20230920	174300	110900080	15920	15920	15920	15920	0
87	20230920	174200	110900080	15920	15920	15920	15920	0
88	20230920	174100	110900080	15920	15920	15920	15920	0
89	20230920	174000	110900080	15920	15920	15920	15920	0
90	20230920	173900	110900080	15920	15920	15920	15920	0
91	20230920	173800	110900080	15920	15920	15920	15920	0
92	20230920	173700	110900080	15920	15920	15920	15920	194
93	20230920	173600	110900080	15920	15920	15920	15920	0
94	20230920	173500	110900080	15920	15920	15920	15920	0
95	20230920	173400	110900080	15920	15920	15920	15920	0
96	20230920	173300	110900080	15920	15920	15920	15920	0
97	20230920	173200	110900080	15920	15920	15920	15920	0
98	20230920	173100	110900080	15920	15920	15920	15920	0
99	20230920	173000	110900080	15920	15920	15920	15920	0
100	20230920	172900	110900080	15920	15920	15920	15920	0
101	20230920	172800	110900080	15920	15920	15920	15920	0
102	20230920	172700	110900080	15920	15920	15920	15920	0
103	20230920	172600	110900080	15920	15920	15920	15920	0
104	20230920	172500	110900080	15920	15920	15920	15920	0
105	20230920	172400	110900080	15920	15920	15920	15920	0
106	20230920	172300	110900080	15920	15920	15920	15920	0
107	20230920	172200	110900080	15920	15920	15920	15920	0
108	20230920	172100	110900080	15920	15920	15920	15920	0
109	20230920	172000	110900080	15920	15920	15920	15920	0
110	20230920	171900	110900080	15920	15920	15920	15920	0
111	20230920	171800	110900080	15920	15920	15920	15920	0
112	20230920	171700	110900080	15920	15920	15920	15920	0
113	20230920	171600	110900080	15920	15920	15920	15920	0
114	20230920	171500	110900080	15920	15920	15920	15920	0
115	20230920	171400	110900080	15920	15920	15920	15920	0
116	20230920	171300	110900080	15920	15920	15920	15920	0
117	20230920	171200	110900080	15920	15920	15920	15920	0
118	20230920	171100	110900080	15920	15920	15920	15920	0
119	20230920	171000	110900080	15920	15920	15920	15920	0
120	20230920	170900	110900080	15920	15920	15920	15920	0
121	20230920	170800	110900080	15920	15920	15920	15920	0
122	20230920	170700	110900080	15920	15920	15920	15920	194
123	20230920	170600	110900080	15920	15920	15920	15920	0
124	20230920	170500	110900080	15920	15920	15920	15920	0
125	20230920	170400	110900080	15920	15920	15920	15920	0
126	20230920	170300	110900080	15920	15920	15920	15920	0
127	20230920	170200	110900080	15920	15920	15920	15920	0
128	20230920	170100	110900080	15920	15920	15920	15920	0
129	20230920	170000	110900080	15920	15920	15920	15920	0
130	20230920	165900	110900080	15920	15920	15920	15920	0
131	20230920	165800	110900080	15920	15920	15920	15920	0
132	20230920	165700	110900080	15920	15920	15920	15920	0
133	20230920	165600	110900080	15920	15920	15920	15920	0
134	20230920	165500	110900080	15920	15920	15920	15920	0
135	20230920	165400	110900080	15920	15920	15920	15920	0
136	20230920	165300	110900080	15920	15920	15920	15920	0
137	20230920	165200	110900080	15920	15920	15920	15920	0
138	20230920	165100	110900080	15920	15920	15920	15920	0
139	20230920	165000	110900080	15920	15920	15920	15920	0
140	20230920	164900	110900080	15920	15920	15920	15920	0
141	20230920	164800	110900080	15920	15920	15920	15920	0
142	20230920	164700	110900080	15920	15920	15920	15920	0
143	20230920	164600	110900080	15920	15920	15920	15920	0
144	20230920	164500	110900080	15920	15920	15920	15920	0
145	20230920	164400	110900080	15920	15920	15920	15920	0
146	20230920	164300	110900080	15920	15920	15920	15920	0
147	20230920	164200	110900080	15920	15920	15920	15920	0
148	20230920	164100	110900080	15920	15920	15920	15920	0
149	20230920	164000	110900080	15920	15920	15920	15920	0
150	20230920	163900	110900080	15920	15920	15920	15920	0
151	20230920	163800	110900080	15920	15920	15920	15920	0
152	20230920	163700	110900080	15920	15920	15920	15920	194
153	20230920	163600	110900080	15920	15920	15920	15920	0
154	20230920	163500	110900080	15920	15920	15920	15920	0
155	20230920	163400	110900080	15920	15920	15920	15920	0
156	20230920	163300	110900080	15920	15920	15920	15920	0
157	20230920	163200	110900080	15920	15920	15920	15920	0
158	20230920	163100	110900080	15920	15920	15920	15920	0
159	20230920	163000	110900080	15920	15920	15920	15920	0
160	20230920	162900	110900080	15920	15920	15920	15920	0
161	20230920	162800	110900080	15920	15920	15920	15920	0
162	20230920	162700	110900080	15920	15920	15920	15920	0
163	20230920	162600	110900080	15920	15920	15920	15920	0
164	20230920	162500	110900080	15920	15920	15920	15920	0
165	20230920	162400	110900080	15920	15920	15920	15920	0
166	20230920	162300	110900080	15920	15920	15920	15920	0
167	20230920	162200	110900080	15920	15920	15920	15920	0
168	20230920	162100	110900080	15920	15920	15920	15920	0
169	20230920	162000	110900080	15920	15920	15920	15920	0
170	20230920	161900	110900080	15920	15920	15920	15920	0
171	20230920	161800	110900080	15920	15920	15920	15920	0
172	20230920	161700	110900080	15920	15920	15920	15920	0
173	20230920	161600	110900080	15920	15920	15920	15920	0
174	20230920	161500	110900080	15920	15920	15920	15920	0
175	20230920	161400	110900080	15920	15920	15920	15920	0
176	20230920	161300	110900080	15920	15920	15920	15920	0
177	20230920	161200	110900080	15920	15920	15920	15920	0
178	20230920	161100	110900080	15920	15920	15920	15920	0
179	20230920	161000	110900080	15920	15920	15920	15920	0
180	20230920	160900	110900080	15920	15920	15920	15920	0
181	20230920	160800	110900080	15920	15920	15920	15920	0
182	20230920	160700	110900080	15920	15920	15920	15920	194
183	20230920	160600	110900080	15920	15920	15920	15920	0
184	20230920	160500	110900080	15920	15920	15920	15920	0
185	20230920	160400	110900080	15920	15920	15920	15920	0
186	20230920	160300	110900080	15920	15920	15920	15920	0
187	20230920	160200	110900080	15920	15920	15920	15920	0
188	20230920	160100	110900080	15920	15920	15920	15920	0
189	20230920	160000	110900080	15920	15920	15920	15920	0
190	20230920	155900	110900080	15920	15920	15920	15920	0
191	20230920	155800	110900080	15920	15920	15920	15920	0
192	20230920	155700	110900080	15920	15920	15920	15920	0
193	20230920	155600	110900080	15920	15920	15920	15920	0
194	20230920	155500	110900080	15920	15920	15920	15920	0
195	20230920	155400	110900080	15920	15920	15920	15920	0
196	20230920	155300	110900080	15920	15920	15920	15920	0
197	20230920	155200	110900080	15920	15920	15920	15920	0
198	20230920	155100	110900080	15920	15920	15920	15920	0
199	20230920	155000	110900080	15920	15920	15920	15920	0
200	20230920	154900	110900080	15920	15920	15920	15920	0
201	20230920	154800	110900080	15920	15920	15920	15920	0
202	20230920	154700	110900080	15920	15920	15920	15920	0
203	20230920	154600	110900080	15920	15920	15920	15920	0
204	20230920	154500	110900080	15920	15920	15920	15920	0
205	20230920	154400	110900080	15920	15920	15920	15920	0
206	20230920	154300	110900080	15920	15920	15920	15920	0
207	20230920	154200	110900080	15920	15920	15920	15920	0
208	20230920	154100	110900080	15920	15920	15920	15920	0
209	20230920	154000	110900080	15920	15920	15920	15920	0
210	20230920	153900	110900080	15920	15920	15920	15920	0
211	20230920	153800	110900080	15920	15920	15920	15920	0
212	20230920	153700	110900080	15920	15920	15920	15920	194
213	20230920	153600	110900080	15920	15920	15920	15920	0
214	20230920	153500	110900080	15920	15920	15920	15920	0
215	20230920	153400	110900080	15920	15920	15920	15920	0
216	20230920	153300	110900080	15920	15920	15920	15920	0
217	20230920	153200	110900080	15920	15920	15920	15920	0
218	20230920	153100	110900080	15920	15920	15920	15920	0
219	20230920	153000	110900080	15920	15920	15920	15920	194
220	20230920	152900	107811600	15980	15980	15980	15980	0
221	20230920	152800	107811600	15980	15980	15980	15980	0
222	20230920	152700	107811600	15980	15980	15980	15980	0
223	20230920	152600	107811600	15980	15980	15980	15980	0
224	20230920	152500	107811600	15980	15980	15980	15980	0
225	20230920	152400	107811600	15980	15980	15980	15980	0
226	20230920	152300	107811600	15980	15980	15980	15980	0
227	20230920	152200	107811600	15980	15980	15980	15980	0
228	20230920	152100	107811600	15980	15980	15980	15980	0
229	20230920	152000	107811600	15980	15980	15980	15980	0
230	20230920	151900	107811600	15980	15980	15980	15980	0
231	20230920	151800	107811600	15980	15980	15980	15980	0
232	20230920	151700	107811600	15980	15950	15980	15950	38
233	20230920	151600	107204480	15940	15940	15940	15940	0
234	20230920	151500	107204480	15940	15940	15940	15940	10
235	20230920	151400	107045080	15950	15950	15950	15950	4
236	20230920	151300	106981280	15940	15940	15940	15940	24
237	20230920	151200	106598720	15940	15940	15940	15940	0
238	20230920	151100	106598720	15940	15940	15940	15940	0
239	20230920	151000	106598720	15940	15940	15940	15940	0
240	20230920	150900	106598720	15940	15940	15940	15940	0
241	20230920	150800	106598720	15940	15940	15940	15940	0
242	20230920	150700	106598720	15940	15940	15940	15940	5
243	20230920	150600	106519020	15920	15920	15920	15920	0
244	20230920	150500	106519020	15920	15920	15920	15920	0
245	20230920	150400	106519020	15920	15920	15920	15920	0
246	20230920	150300	106519020	15920	15920	15920	15920	0
247	20230920	150200	106519020	15920	15920	15920	15920	5
248	20230920	150100	106439420	15910	15910	15910	15910	0
249	20230920	150000	106439420	15910	15910	15910	15910	0
250	20230920	145900	106439420	15910	15910	15910	15910	0
251	20230920	145800	106439420	15910	15910	15910	15910	0
252	20230920	145700	106439420	15910	15910	15910	15910	6
253	20230920	145600	106343960	15920	15920	15920	15920	0
254	20230920	145500	106343960	15920	15920	15920	15920	0
255	20230920	145400	106343960	15920	15920	15920	15920	2
256	20230920	145300	106312120	15860	15860	15860	15860	0
257	20230920	145200	106312120	15860	15870	15870	15860	132
258	20230920	145100	104217690	15870	15870	15870	15870	0
259	20230920	145000	104217690	15870	15870	15870	15870	19
260	20230920	144900	103916160	15920	15920	15920	15920	0
261	20230920	144800	103916160	15920	15920	15920	15920	0
262	20230920	144700	103916160	15920	15920	15920	15920	0
263	20230920	144600	103916160	15920	15920	15920	15920	0
264	20230920	144500	103916160	15920	15920	15920	15920	1
265	20230920	144400	103900240	15860	15860	15860	15860	0
266	20230920	144300	103900240	15860	15860	15860	15860	0
267	20230920	144200	103900240	15860	15910	15910	15860	200
268	20230920	144100	100725340	15920	15920	15920	15920	0
269	20230920	144000	100725340	15920	15920	15920	15920	0
270	20230920	143900	100725340	15920	15920	15920	15920	0
271	20230920	143800	100725340	15920	15920	15920	15920	1
272	20230920	143700	100709420	15920	15920	15920	15920	0
273	20230920	143600	100709420	15920	15910	15920	15910	3
274	20230920	143500	100661680	15920	15920	15920	15920	0
275	20230920	143400	100661680	15920	15920	15920	15920	0
276	20230920	143300	100661680	15920	15920	15920	15920	0
277	20230920	143200	100661680	15920	15920	15920	15920	0
278	20230920	143100	100661680	15920	15920	15920	15920	0
279	20230920	143000	100661680	15920	15920	15920	15920	0
280	20230920	142900	100661680	15920	15920	15920	15920	0
281	20230920	142800	100661680	15920	15920	15920	15920	2
282	20230920	142700	100629840	15910	15910	15910	15910	2
283	20230920	142600	100598020	15920	15920	15920	15920	2
284	20230920	142500	100566180	15920	15930	15930	15920	11
285	20230920	142400	100391050	15930	15930	15930	15930	0
286	20230920	142300	100391050	15930	15930	15930	15930	0
287	20230920	142200	100391050	15930	15930	15930	15930	1
288	20230920	142100	100375120	15930	15930	15930	15930	1
289	20230920	142000	100359190	15940	15940	15940	15940	1
290	20230920	141900	100343250	15950	15950	15950	15950	0
291	20230920	141800	100343250	15950	15950	15950	15950	0
292	20230920	141700	100343250	15950	15950	15950	15950	0
293	20230920	141600	100343250	15950	15950	15950	15950	130
294	20230920	141500	98269750	15960	15960	15960	15960	0
295	20230920	141400	98269750	15960	15960	15960	15960	0
296	20230920	141300	98269750	15960	15960	15960	15960	5
297	20230920	141200	98189950	15970	15970	15970	15970	0
298	20230920	141100	98189950	15970	15970	15970	15970	1
299	20230920	141000	98173980	15970	15970	15970	15970	17
300	20230920	140900	97902490	15970	15970	15970	15970	0
301	20230920	140800	97902490	15970	15970	15970	15970	0
302	20230920	140700	97902490	15970	15970	15970	15970	0
303	20230920	140600	97902490	15970	15970	15970	15970	4
304	20230920	140500	97838610	15980	15980	15980	15980	5
305	20230920	140400	97758710	15980	15980	15980	15980	0
306	20230920	140300	97758710	15980	15980	15980	15980	1
307	20230920	140200	97742730	15980	15980	15980	15980	0
308	20230920	140100	97742730	15980	15980	15980	15980	0
309	20230920	140000	97742730	15980	15980	15980	15980	0
310	20230920	135900	97742730	15980	15980	15980	15980	0
311	20230920	135800	97742730	15980	15980	15980	15980	0
312	20230920	135700	97742730	15980	15980	15980	15980	2
313	20230920	135600	97710770	15870	15870	15870	15870	0
314	20230920	135500	97710770	15870	16000	16000	15860	1428
315	20230920	135400	74972490	16000	16020	16020	16000	246
316	20230920	135300	71035330	16010	16010	16010	16010	0
317	20230920	135200	71035330	16010	16010	16010	16010	0
318	20230920	135100	71035330	16010	16010	16010	16010	0
319	20230920	135000	71035330	16010	16010	16010	16010	0
320	20230920	134900	71035330	16010	16060	16060	16010	89
321	20230920	134800	69609440	16060	16060	16060	16060	19
322	20230920	134700	69304300	16060	16060	16060	16060	0
323	20230920	134600	69304300	16060	16060	16060	16060	0
324	20230920	134500	69304300	16060	16060	16060	16060	0
325	20230920	134400	69304300	16060	16060	16060	16060	0
326	20230920	134300	69304300	16060	16060	16060	16060	0
327	20230920	134200	69304300	16060	16060	16060	16060	0
328	20230920	134100	69304300	16060	16060	16060	16060	0
329	20230920	134000	69304300	16060	16060	16060	16060	0
330	20230920	133900	69304300	16060	16060	16060	16060	0
331	20230920	133800	69304300	16060	16060	16060	16060	0
332	20230920	133700	69304300	16060	16060	16060	16060	0
333	20230920	133600	69304300	16060	16060	16060	16060	0
334	20230920	133500	69304300	16060	16060	16060	16060	23
335	20230920	133400	68934920	16070	16070	16070	16070	0
336	20230920	133300	68934920	16070	16070	16070	16070	1
337	20230920	133200	68918850	15940	15940	15940	15940	30
338	20230920	133100	68440650	15940	16020	16020	15940	110
339	20230920	133000	66686450	16050	16050	16050	16050	0
340	20230920	132900	66686450	16050	16050	16050	16050	0
341	20230920	132800	66686450	16050	16050	16050	16050	0
342	20230920	132700	66686450	16050	16050	16050	16050	0
343	20230920	132600	66686450	16050	16050	16050	16050	0
344	20230920	132500	66686450	16050	16050	16050	16050	0
345	20230920	132400	66686450	16050	16050	16050	16050	0
346	20230920	132300	66686450	16050	16050	16050	16050	19
347	20230920	132200	66381500	16050	16050	16050	16050	1
348	20230920	132100	66365450	16030	16030	16030	16030	0
349	20230920	132000	66365450	16030	16030	16030	16030	0
350	20230920	131900	66365450	16030	16030	16030	16030	0
351	20230920	131800	66365450	16030	16030	16030	16030	92
352	20230920	131700	64890690	16000	16030	16030	16000	14
353	20230920	131600	64666570	16030	16030	16030	16030	55
354	20230920	131500	63784920	16010	16010	16010	16010	0
355	20230920	131400	63784920	16010	16010	16010	16010	0
356	20230920	131300	63784920	16010	16010	16010	16010	0
357	20230920	131200	63784920	16010	16010	16010	16010	0
358	20230920	131100	63784920	16010	16010	16010	16010	120
359	20230920	131000	61863720	16000	16000	16000	16000	0
360	20230920	130900	61863720	16000	16000	16000	16000	0
361	20230920	130800	61863720	16000	16000	16000	16000	0
362	20230920	130700	61863720	16000	16000	16000	16000	0
363	20230920	130600	61863720	16000	16000	16000	16000	0
364	20230920	130500	61863720	16000	16000	16000	16000	0
365	20230920	130400	61863720	16000	16000	16000	16000	0
366	20230920	130300	61863720	16000	16000	16000	16000	0
367	20230920	130200	61863720	16000	16000	16000	16000	0
368	20230920	130100	61863720	16000	16000	16000	16000	5
369	20230920	130000	61783720	16000	16000	16000	16000	0
370	20230920	125900	61783720	16000	16000	16000	16000	0
371	20230920	125800	61783720	16000	16000	16000	16000	0
372	20230920	125700	61783720	16000	16000	16000	16000	0
373	20230920	125600	61783720	16000	16000	16000	16000	0
374	20230920	125500	61783720	16000	16000	16000	16000	55
375	20230920	125400	60903720	15990	15990	15990	15990	0
376	20230920	125300	60903720	15990	15980	15990	15980	85
377	20230920	125200	59544730	15980	15980	15980	15980	0
378	20230920	125100	59544730	15980	15980	15980	15980	1
379	20230920	125000	59528750	15980	15970	15980	15910	134
380	20230920	124900	57392380	15970	15970	15970	15970	0
381	20230920	124800	57392380	15970	15970	15970	15970	0
382	20230920	124700	57392380	15970	15970	15970	15970	0
383	20230920	124600	57392380	15970	15970	15970	15970	0
384	20230920	124500	57392380	15970	15970	15970	15970	0
385	20230920	124400	57392380	15970	15970	15970	15970	0
386	20230920	124300	57392380	15970	15970	15970	15970	0
387	20230920	124200	57392380	15970	15970	15970	15970	0
388	20230920	124100	57392380	15970	15970	15970	15970	0
389	20230920	124000	57392380	15970	15970	15970	15970	0
390	20230920	123900	57392380	15970	15970	15970	15970	0
391	20230920	123800	57392380	15970	15970	15970	15970	16
392	20230920	123700	57136860	15980	15980	15980	15980	39
393	20230920	123600	56513640	15990	15990	15990	15990	0
394	20230920	123500	56513640	15990	15990	15990	15990	0
395	20230920	123400	56513640	15990	15990	15990	15990	0
396	20230920	123300	56513640	15990	15990	15990	15990	0
397	20230920	123200	56513640	15990	15990	15990	15990	28
398	20230920	123100	56065920	15990	15990	15990	15990	0
399	20230920	123000	56065920	15990	15990	15990	15990	0
400	20230920	122900	56065920	15990	15990	15990	15990	0
401	20230920	122800	56065920	15990	15990	15990	15990	0
402	20230920	122700	56065920	15990	15990	15990	15990	0
403	20230920	122600	56065920	15990	15990	15990	15990	0
404	20230920	122500	56065920	15990	15990	15990	15990	6
405	20230920	122400	55969980	15990	15990	15990	15990	0
406	20230920	122300	55969980	15990	15990	15990	15990	0
407	20230920	122200	55969980	15990	15990	15990	15990	0
408	20230920	122100	55969980	15990	15980	15990	15980	151
409	20230920	122000	53556990	15990	15990	15990	15990	0
410	20230920	121900	53556990	15990	15990	15990	15990	1
411	20230920	121800	53541000	15910	15910	15910	15910	0
412	20230920	121700	53541000	15910	15910	15910	15910	0
413	20230920	121600	53541000	15910	15910	15910	15910	0
414	20230920	121500	53541000	15910	15910	15910	15910	0
415	20230920	121400	53541000	15910	15910	15910	15910	0
416	20230920	121300	53541000	15910	15910	15910	15910	0
417	20230920	121200	53541000	15910	15910	15910	15910	0
418	20230920	121100	53541000	15910	15910	15910	15910	0
419	20230920	121000	53541000	15910	15920	15920	15910	17
420	20230920	120900	53270520	15890	15890	15890	15890	0
421	20230920	120800	53270520	15890	15890	15890	15890	0
422	20230920	120700	53270520	15890	15890	15890	15890	0
423	20230920	120600	53270520	15890	15890	15890	15890	0
424	20230920	120500	53270520	15890	15890	15890	15890	0
425	20230920	120400	53270520	15890	15890	15890	15890	2
426	20230920	120300	53238740	15880	15890	15890	15880	226
427	20230920	120200	49649460	15890	15890	15890	15890	58
428	20230920	120100	48727840	15870	15950	15950	15870	124
429	20230920	120000	46756680	16040	16040	16040	16040	5
430	20230920	115900	46676480	15950	15950	15950	15950	0
431	20230920	115800	46676480	15950	15950	15950	15950	0
432	20230920	115700	46676480	15950	15950	15950	15950	0
433	20230920	115600	46676480	15950	15950	15950	15950	0
434	20230920	115500	46676480	15950	15950	15950	15950	1
435	20230920	115400	46660530	15950	15950	15950	15950	0
436	20230920	115300	46660530	15950	15990	15990	15950	54
437	20230920	115200	45798290	15980	15980	15980	15980	0
438	20230920	115100	45798290	15980	15980	15980	15980	0
439	20230920	115000	45798290	15980	15980	15980	15980	0
440	20230920	114900	45798290	15980	15980	15980	15980	0
441	20230920	114800	45798290	15980	15980	15980	15980	0
442	20230920	114700	45798290	15980	15980	15980	15980	0
443	20230920	114600	45798290	15980	15980	15980	15980	0
444	20230920	114500	45798290	15980	16000	16000	15980	73
445	20230920	114400	44631180	16000	16000	16000	16000	1
446	20230920	114300	44615180	16050	16050	16050	16050	20
447	20230920	114200	44294180	16050	16050	16050	16050	0
448	20230920	114100	44294180	16050	16050	16050	16050	0
449	20230920	114000	44294180	16050	16050	16050	16050	0
450	20230920	113900	44294180	16050	16050	16050	16050	0
451	20230920	113800	44294180	16050	16050	16050	16050	1
452	20230920	113700	44278130	15990	15990	15990	15990	0
453	20230920	113600	44278130	15990	15990	15990	15990	0
454	20230920	113500	44278130	15990	15990	15990	15990	0
455	20230920	113400	44278130	15990	15990	15990	15990	0
456	20230920	113300	44278130	15990	15990	15990	15990	0
457	20230920	113200	44278130	15990	15990	15990	15990	0
458	20230920	113100	44278130	15990	15990	15990	15990	0
459	20230920	113000	44278130	15990	15990	15990	15990	0
460	20230920	112900	44278130	15990	15990	15990	15990	0
461	20230920	112800	44278130	15990	15990	15990	15990	0
462	20230920	112700	44278130	15990	15990	15990	15990	30
463	20230920	112600	43798430	15990	15990	15990	15990	0
464	20230920	112500	43798430	15990	15990	15990	15990	0
465	20230920	112400	43798430	15990	15990	15990	15990	1
466	20230920	112300	43782440	16000	16060	16060	16000	534
467	20230920	112200	35228820	16060	16060	16060	16060	0
468	20230920	112100	35228820	16060	16060	16060	16060	0
469	20230920	112000	35228820	16060	16060	16060	16060	0
470	20230920	111900	35228820	16060	16060	16060	16060	0
471	20230920	111800	35228820	16060	16060	16060	16060	0
472	20230920	111700	35228820	16060	16060	16060	16060	0
473	20230920	111600	35228820	16060	16130	16130	16060	175
474	20230920	111500	32415100	16090	16090	16090	16090	0
475	20230920	111400	32415100	16090	16110	16110	16090	85
476	20230920	111300	31046710	16090	16090	16090	16090	0
477	20230920	111200	31046710	16090	16090	16090	16090	0
478	20230920	111100	31046710	16090	16090	16090	16090	0
479	20230920	111000	31046710	16090	16090	16090	16090	0
480	20230920	110900	31046710	16090	16090	16090	16090	0
481	20230920	110800	31046710	16090	16090	16090	16090	0
482	20230920	110700	31046710	16090	16090	16090	16090	0
483	20230920	110600	31046710	16090	16090	16090	16090	0
484	20230920	110500	31046710	16090	16090	16090	16090	0
485	20230920	110400	31046710	16090	16090	16090	16090	0
486	20230920	110300	31046710	16090	16090	16090	16090	0
487	20230920	110200	31046710	16090	16090	16090	16090	0
488	20230920	110100	31046710	16090	16090	16090	16090	0
489	20230920	110000	31046710	16090	16090	16090	16090	0
490	20230920	105900	31046710	16090	16090	16090	16090	0
491	20230920	105800	31046710	16090	16090	16090	16090	0
492	20230920	105700	31046710	16090	16090	16090	16090	0
493	20230920	105600	31046710	16090	16090	16090	16090	0
494	20230920	105500	31046710	16090	16090	16090	16090	0
495	20230920	105400	31046710	16090	16090	16090	16090	0
496	20230920	105300	31046710	16090	16090	16090	16090	0
497	20230920	105200	31046710	16090	16120	16120	16090	50
498	20230920	105100	30241150	16120	16120	16120	16120	18
499	20230920	105000	29950990	16120	16120	16120	16120	0
500	20230920	104900	29950990	16120	16120	16120	16120	0
501	20230920	104800	29950990	16120	16120	16120	16120	0
502	20230920	104700	29950990	16120	16120	16120	16120	0
503	20230920	104600	29950990	16120	16120	16120	16120	0
504	20230920	104500	29950990	16120	16120	16120	16120	0
505	20230920	104400	29950990	16120	16120	16120	16120	2
506	20230920	104300	29918750	16140	16140	16140	16140	0
507	20230920	104200	29918750	16140	16140	16140	16140	2
508	20230920	104100	29886470	16200	16200	16200	16200	0
509	20230920	104000	29886470	16200	16200	16200	16200	0
510	20230920	103900	29886470	16200	16200	16200	16200	0
511	20230920	103800	29886470	16200	16200	16200	16200	0
512	20230920	103700	29886470	16200	16200	16200	16200	0
513	20230920	103600	29886470	16200	16200	16200	16200	0
514	20230920	103500	29886470	16200	16200	16200	16200	0
515	20230920	103400	29886470	16200	16170	16200	16170	285
516	20230920	103300	25271530	16170	16170	16170	16170	0
517	20230920	103200	25271530	16170	16170	16170	16170	0
518	20230920	103100	25271530	16170	16160	16170	16160	5
519	20230920	103000	25190700	16080	16080	16080	16080	0
520	20230920	102900	25190700	16080	16080	16080	16080	0
521	20230920	102800	25190700	16080	16080	16080	16080	0
522	20230920	102700	25190700	16080	16080	16080	16080	0
523	20230920	102600	25190700	16080	16080	16080	16080	0
524	20230920	102500	25190700	16080	16080	16080	16080	0
525	20230920	102400	25190700	16080	16080	16080	16080	0
526	20230920	102300	25190700	16080	16080	16080	16080	0
527	20230920	102200	25190700	16080	16080	16080	16080	0
528	20230920	102100	25190700	16080	16080	16080	16080	0
529	20230920	102000	25190700	16080	16080	16080	16080	0
530	20230920	101900	25190700	16080	16080	16080	16080	0
531	20230920	101800	25190700	16080	16080	16080	16080	0
532	20230920	101700	25190700	16080	16080	16080	16080	0
533	20230920	101600	25190700	16080	16080	16080	16080	0
534	20230920	101500	25190700	16080	16080	16080	16080	0
535	20230920	101400	25190700	16080	16080	16080	16080	0
536	20230920	101300	25190700	16080	16080	16080	16080	0
537	20230920	101200	25190700	16080	16080	16080	16080	0
538	20230920	101100	25190700	16080	16080	16080	16080	0
539	20230920	101000	25190700	16080	16080	16080	16080	0
540	20230920	100900	25190700	16080	16080	16080	16080	17
541	20230920	100800	24917340	16250	16250	16250	16250	0
542	20230920	100700	24917340	16250	16250	16250	16250	0
543	20230920	100600	24917340	16250	16240	16250	16240	10
544	20230920	100500	24754860	16180	16140	16180	16140	500
545	20230920	100400	16672930	16090	16090	16090	16090	0
546	20230920	100300	16672930	16090	16090	16090	16090	165
547	20230920	100200	14018080	16090	16090	16090	16090	0
548	20230920	100100	14018080	16090	16090	16090	16090	0
549	20230920	100000	14018080	16090	16090	16090	16090	0
550	20230920	095900	14018080	16090	16090	16090	16090	0
551	20230920	095800	14018080	16090	16090	16090	16090	35
552	20230920	095700	13454930	16100	16100	16100	16100	21
553	20230920	095600	13116830	16120	16120	16120	16120	7
554	20230920	095500	13003990	16120	16120	16120	16120	0
555	20230920	095400	13003990	16120	16120	16120	16120	0
556	20230920	095300	13003990	16120	16120	16120	16120	0
557	20230920	095200	13003990	16120	16120	16120	16120	0
558	20230920	095100	13003990	16120	16120	16120	16120	0
559	20230920	095000	13003990	16120	16120	16120	16120	0
560	20230920	094900	13003990	16120	16120	16120	16120	0
561	20230920	094800	13003990	16120	16120	16120	16120	3
562	20230920	094700	12955630	16090	16090	16090	16090	18
563	20230920	094600	12666010	16090	16090	16090	16090	20
564	20230920	094500	12344210	16090	16090	16090	16090	9
565	20230920	094400	12199400	16100	16100	16100	16100	0
566	20230920	094300	12199400	16100	16100	16100	16100	27
567	20230920	094200	11764700	16090	16090	16090	16090	0
568	20230920	094100	11764700	16090	16090	16090	16090	0
569	20230920	094000	11764700	16090	16090	16090	16090	0
570	20230920	093900	11764700	16090	16120	16120	16090	48
571	20230920	093800	10991820	16110	16110	16110	16110	42
572	20230920	093700	10315200	16110	16120	16120	16110	49
573	20230920	093600	9525600	16200	16200	16200	16200	0
574	20230920	093500	9525600	16200	16200	16200	16200	7
575	20230920	093400	9412200	16200	16190	16200	16190	4
576	20230920	093300	9347410	16200	16200	16200	16200	11
577	20230920	093200	9169210	16200	16200	16200	16200	0
578	20230920	093100	9169210	16200	16200	16200	16200	0
579	20230920	093000	9169210	16200	16200	16200	16200	0
580	20230920	092900	9169210	16200	16180	16200	16180	21
581	20230920	092800	8829220	16190	16220	16220	16190	8
582	20230920	092700	8699520	16240	16240	16250	16230	140
583	20230920	092600	6426820	16250	16060	16250	16040	220
584	20230920	092500	2868040	16050	16060	16060	16050	45
585	20230920	092400	2145730	16080	16080	16080	16080	0
586	20230920	092300	2145730	16080	16080	16080	16080	0
587	20230920	092200	2145730	16080	16080	16080	16080	20
588	20230920	092100	1824130	16080	16080	16080	16080	0
589	20230920	092000	1824130	16080	16080	16080	16080	0
590	20230920	091900	1824130	16080	16080	16080	16080	0
591	20230920	091800	1824130	16080	16080	16080	16080	0
592	20230920	091700	1824130	16080	16080	16080	16080	0
593	20230920	091600	1824130	16080	16080	16080	16080	0
594	20230920	091500	1824130	16080	16080	16080	16080	3
595	20230920	091400	1775890	16090	16100	16100	16090	22
596	20230920	091300	1421740	16110	16110	16110	16110	16
597	20230920	091200	1163980	16110	16110	16110	16110	37
598	20230920	091100	567910	16100	16100	16100	16100	0
599	20230920	091000	567910	16100	16100	16100	16100	0
600	20230920	090900	567910	16100	16100	16100	16100	0
601	20230920	090800	567910	16100	16100	16100	16100	0
602	20230920	090700	567910	16100	16100	16100	16100	0
603	20230920	090600	567910	16100	16100	16100	16100	0
604	20230920	090500	567910	16100	16100	16100	16100	0
605	20230920	090400	567910	16100	16100	16100	16100	0
606	20230920	090300	567910	16100	16100	16100	16100	0
607	20230920	090200	567910	16100	16100	16100	16100	0
608	20230920	090100	567910	16100	16160	16160	16100	6
609	20230920	090000	471250	16250	16250	16250	16250	29