KissMeData/099220/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194500	306193894	1502	1502	1502	1502	1957
3	20230915	194400	306193894	1502	1502	1502	1502	0
4	20230915	194300	306193894	1502	1502	1502	1502	0
5	20230915	194200	306193894	1502	1502	1502	1502	0
6	20230915	194100	306193894	1502	1502	1502	1502	0
7	20230915	194000	306193894	1502	1502	1502	1502	0
8	20230915	193900	306193894	1502	1502	1502	1502	0
9	20230915	193800	306193894	1502	1502	1502	1502	0
10	20230915	193700	306193894	1502	1502	1502	1502	0
11	20230915	193600	306193894	1502	1502	1502	1502	0
12	20230915	193500	306193894	1502	1502	1502	1502	0
13	20230915	193400	306193894	1502	1502	1502	1502	0
14	20230915	193300	306193894	1502	1502	1502	1502	0
15	20230915	193200	306193894	1502	1502	1502	1502	0
16	20230915	193100	306193894	1502	1502	1502	1502	0
17	20230915	193000	306193894	1502	1502	1502	1502	0
18	20230915	192900	306193894	1502	1502	1502	1502	0
19	20230915	192800	306193894	1502	1502	1502	1502	0
20	20230915	192700	306193894	1502	1502	1502	1502	0
21	20230915	192600	306193894	1502	1502	1502	1502	0
22	20230915	192500	306193894	1502	1502	1502	1502	0
23	20230915	192400	306193894	1502	1502	1502	1502	0
24	20230915	192300	306193894	1502	1502	1502	1502	0
25	20230915	192200	306193894	1502	1502	1502	1502	0
26	20230915	192100	306193894	1502	1502	1502	1502	0
27	20230915	192000	306193894	1502	1502	1502	1502	0
28	20230915	191900	306193894	1502	1502	1502	1502	0
29	20230915	191800	306193894	1502	1502	1502	1502	0
30	20230915	191700	306193894	1502	1502	1502	1502	0
31	20230915	191600	306193894	1502	1502	1502	1502	0
32	20230915	191500	306193894	1502	1502	1502	1502	1957
33	20230915	191400	306193894	1502	1502	1502	1502	0
34	20230915	191300	306193894	1502	1502	1502	1502	0
35	20230915	191200	306193894	1502	1502	1502	1502	0
36	20230915	191100	306193894	1502	1502	1502	1502	0
37	20230915	191000	306193894	1502	1502	1502	1502	0
38	20230915	190900	306193894	1502	1502	1502	1502	0
39	20230915	190800	306193894	1502	1502	1502	1502	0
40	20230915	190700	306193894	1502	1502	1502	1502	0
41	20230915	190600	306193894	1502	1502	1502	1502	0
42	20230915	190500	306193894	1502	1502	1502	1502	0
43	20230915	190400	306193894	1502	1502	1502	1502	0
44	20230915	190300	306193894	1502	1502	1502	1502	0
45	20230915	190200	306193894	1502	1502	1502	1502	0
46	20230915	190100	306193894	1502	1502	1502	1502	0
47	20230915	190000	306193894	1502	1502	1502	1502	0
48	20230915	185900	306193894	1502	1502	1502	1502	0
49	20230915	185800	306193894	1502	1502	1502	1502	0
50	20230915	185700	306193894	1502	1502	1502	1502	0
51	20230915	185600	306193894	1502	1502	1502	1502	0
52	20230915	185500	306193894	1502	1502	1502	1502	0
53	20230915	185400	306193894	1502	1502	1502	1502	0
54	20230915	185300	306193894	1502	1502	1502	1502	0
55	20230915	185200	306193894	1502	1502	1502	1502	0
56	20230915	185100	306193894	1502	1502	1502	1502	0
57	20230915	185000	306193894	1502	1502	1502	1502	0
58	20230915	184900	306193894	1502	1502	1502	1502	0
59	20230915	184800	306193894	1502	1502	1502	1502	0
60	20230915	184700	306193894	1502	1502	1502	1502	0
61	20230915	184600	306193894	1502	1502	1502	1502	0
62	20230915	184500	306193894	1502	1502	1502	1502	1957
63	20230915	184400	306193894	1502	1502	1502	1502	0
64	20230915	184300	306193894	1502	1502	1502	1502	0
65	20230915	184200	306193894	1502	1502	1502	1502	0
66	20230915	184100	306193894	1502	1502	1502	1502	0
67	20230915	184000	306193894	1502	1502	1502	1502	0
68	20230915	183900	306193894	1502	1502	1502	1502	0
69	20230915	183800	306193894	1502	1502	1502	1502	0
70	20230915	183700	306193894	1502	1502	1502	1502	0
71	20230915	183600	306193894	1502	1502	1502	1502	0
72	20230915	183500	306193894	1502	1502	1502	1502	0
73	20230915	183400	306193894	1502	1502	1502	1502	0
74	20230915	183300	306193894	1502	1502	1502	1502	0
75	20230915	183200	306193894	1502	1502	1502	1502	0
76	20230915	183100	306193894	1502	1502	1502	1502	0
77	20230915	183000	306193894	1502	1502	1502	1502	0
78	20230915	182900	306193894	1502	1502	1502	1502	0
79	20230915	182800	306193894	1502	1502	1502	1502	0
80	20230915	182700	306193894	1502	1502	1502	1502	0
81	20230915	182600	306193894	1502	1502	1502	1502	0
82	20230915	182500	306193894	1502	1502	1502	1502	0
83	20230915	182400	306193894	1502	1502	1502	1502	0
84	20230915	182300	306193894	1502	1502	1502	1502	0
85	20230915	182200	306193894	1502	1502	1502	1502	0
86	20230915	182100	306193894	1502	1502	1502	1502	0
87	20230915	182000	306193894	1502	1502	1502	1502	0
88	20230915	181900	306193894	1502	1502	1502	1502	0
89	20230915	181800	306193894	1502	1502	1502	1502	0
90	20230915	181700	306193894	1502	1502	1502	1502	0
91	20230915	181600	306193894	1502	1502	1502	1502	0
92	20230915	181500	306193894	1502	1502	1502	1502	1957
93	20230915	181400	306193894	1502	1502	1502	1502	0
94	20230915	181300	306193894	1502	1502	1502	1502	0
95	20230915	181200	306193894	1502	1502	1502	1502	0
96	20230915	181100	306193894	1502	1502	1502	1502	0
97	20230915	181000	306193894	1502	1502	1502	1502	0
98	20230915	180900	306193894	1502	1502	1502	1502	0
99	20230915	180800	306193894	1502	1502	1502	1502	0
100	20230915	180700	306193894	1502	1502	1502	1502	0
101	20230915	180600	306193894	1502	1502	1502	1502	0
102	20230915	180500	306193894	1502	1502	1502	1502	0
103	20230915	180400	306193894	1502	1502	1502	1502	0
104	20230915	180300	306193894	1502	1502	1502	1502	0
105	20230915	180200	306193894	1502	1502	1502	1502	0
106	20230915	180100	306193894	1502	1502	1502	1502	0
107	20230915	180000	306193894	1502	1502	1502	1502	0
108	20230915	175900	306193894	1502	1502	1502	1502	0
109	20230915	175800	306193894	1502	1502	1502	1502	0
110	20230915	175700	306193894	1502	1502	1502	1502	0
111	20230915	175600	306193894	1502	1502	1502	1502	0
112	20230915	175500	306193894	1502	1502	1502	1502	0
113	20230915	175400	306193894	1502	1502	1502	1502	0
114	20230915	175300	306193894	1502	1502	1502	1502	0
115	20230915	175200	306193894	1502	1502	1502	1502	0
116	20230915	175100	306193894	1502	1502	1502	1502	0
117	20230915	175000	306193894	1502	1502	1502	1502	0
118	20230915	174900	306193894	1502	1502	1502	1502	0
119	20230915	174800	306193894	1502	1502	1502	1502	0
120	20230915	174700	306193894	1502	1502	1502	1502	0
121	20230915	174600	306193894	1502	1502	1502	1502	0
122	20230915	174500	306193894	1502	1502	1502	1502	1957
123	20230915	174400	306193894	1502	1502	1502	1502	0
124	20230915	174300	306193894	1502	1502	1502	1502	0
125	20230915	174200	306193894	1502	1502	1502	1502	0
126	20230915	174100	306193894	1502	1502	1502	1502	0
127	20230915	174000	306193894	1502	1502	1502	1502	0
128	20230915	173900	306193894	1502	1502	1502	1502	0
129	20230915	173800	306193894	1502	1502	1502	1502	0
130	20230915	173700	306193894	1502	1502	1502	1502	0
131	20230915	173600	306193894	1502	1502	1502	1502	0
132	20230915	173500	306193894	1502	1502	1502	1502	0
133	20230915	173400	306193894	1502	1502	1502	1502	0
134	20230915	173300	306193894	1502	1502	1502	1502	0
135	20230915	173200	306193894	1502	1502	1502	1502	0
136	20230915	173100	306193894	1502	1502	1502	1502	0
137	20230915	173000	306193894	1502	1502	1502	1502	0
138	20230915	172900	306193894	1502	1502	1502	1502	0
139	20230915	172800	306193894	1502	1502	1502	1502	0
140	20230915	172700	306193894	1502	1502	1502	1502	0
141	20230915	172600	306193894	1502	1502	1502	1502	0
142	20230915	172500	306193894	1502	1502	1502	1502	0
143	20230915	172400	306193894	1502	1502	1502	1502	0
144	20230915	172300	306193894	1502	1502	1502	1502	0
145	20230915	172200	306193894	1502	1502	1502	1502	0
146	20230915	172100	306193894	1502	1502	1502	1502	0
147	20230915	172000	306193894	1502	1502	1502	1502	0
148	20230915	171900	306193894	1502	1502	1502	1502	0
149	20230915	171800	306193894	1502	1502	1502	1502	0
150	20230915	171700	306193894	1502	1502	1502	1502	0
151	20230915	171600	306193894	1502	1502	1502	1502	0
152	20230915	171500	306193894	1502	1502	1502	1502	1957
153	20230915	171400	306193894	1502	1502	1502	1502	0
154	20230915	171300	306193894	1502	1502	1502	1502	0
155	20230915	171200	306193894	1502	1502	1502	1502	0
156	20230915	171100	306193894	1502	1502	1502	1502	0
157	20230915	171000	306193894	1502	1502	1502	1502	0
158	20230915	170900	306193894	1502	1502	1502	1502	0
159	20230915	170800	306193894	1502	1502	1502	1502	0
160	20230915	170700	306193894	1502	1502	1502	1502	0
161	20230915	170600	306193894	1502	1502	1502	1502	0
162	20230915	170500	306193894	1502	1502	1502	1502	0
163	20230915	170400	306193894	1502	1502	1502	1502	0
164	20230915	170300	306193894	1502	1502	1502	1502	0
165	20230915	170200	306193894	1502	1502	1502	1502	0
166	20230915	170100	306193894	1502	1502	1502	1502	0
167	20230915	170000	306193894	1502	1502	1502	1502	0
168	20230915	165900	306193894	1502	1502	1502	1502	0
169	20230915	165800	306193894	1502	1502	1502	1502	0
170	20230915	165700	306193894	1502	1502	1502	1502	0
171	20230915	165600	306193894	1502	1502	1502	1502	0
172	20230915	165500	306193894	1502	1502	1502	1502	0
173	20230915	165400	306193894	1502	1502	1502	1502	0
174	20230915	165300	306193894	1502	1502	1502	1502	0
175	20230915	165200	306193894	1502	1502	1502	1502	0
176	20230915	165100	306193894	1502	1502	1502	1502	0
177	20230915	165000	306193894	1502	1502	1502	1502	0
178	20230915	164900	306193894	1502	1502	1502	1502	0
179	20230915	164800	306193894	1502	1502	1502	1502	0
180	20230915	164700	306193894	1502	1502	1502	1502	0
181	20230915	164600	306193894	1502	1502	1502	1502	0
182	20230915	164500	306193894	1502	1502	1502	1502	1957
183	20230915	164400	306193894	1502	1502	1502	1502	0
184	20230915	164300	306193894	1502	1502	1502	1502	0
185	20230915	164200	306193894	1502	1502	1502	1502	0
186	20230915	164100	306193894	1502	1502	1502	1502	0
187	20230915	164000	306193894	1502	1502	1502	1502	0
188	20230915	163900	306193894	1502	1502	1502	1502	0
189	20230915	163800	306193894	1502	1502	1502	1502	0
190	20230915	163700	306193894	1502	1502	1502	1502	0
191	20230915	163600	306193894	1502	1502	1502	1502	0
192	20230915	163500	306193894	1502	1502	1502	1502	0
193	20230915	163400	306193894	1502	1502	1502	1502	0
194	20230915	163300	306193894	1502	1502	1502	1502	0
195	20230915	163200	306193894	1502	1502	1502	1502	0
196	20230915	163100	306193894	1502	1502	1502	1502	0
197	20230915	163000	306193894	1502	1502	1502	1502	0
198	20230915	162900	306193894	1502	1502	1502	1502	0
199	20230915	162800	306193894	1502	1502	1502	1502	0
200	20230915	162700	306193894	1502	1502	1502	1502	0
201	20230915	162600	306193894	1502	1502	1502	1502	0
202	20230915	162500	306193894	1502	1502	1502	1502	0
203	20230915	162400	306193894	1502	1502	1502	1502	0
204	20230915	162300	306193894	1502	1502	1502	1502	0
205	20230915	162200	306193894	1502	1502	1502	1502	0
206	20230915	162100	306193894	1502	1502	1502	1502	0
207	20230915	162000	306193894	1502	1502	1502	1502	0
208	20230915	161900	306193894	1502	1502	1502	1502	0
209	20230915	161800	306193894	1502	1502	1502	1502	0
210	20230915	161700	306193894	1502	1502	1502	1502	0
211	20230915	161600	306193894	1502	1502	1502	1502	0
212	20230915	161500	306193894	1502	1502	1502	1502	1957
213	20230915	161400	306193894	1502	1502	1502	1502	0
214	20230915	161300	306193894	1502	1502	1502	1502	0
215	20230915	161200	306193894	1502	1502	1502	1502	0
216	20230915	161100	306193894	1502	1502	1502	1502	0
217	20230915	161000	306193894	1502	1502	1502	1502	0
218	20230915	160900	306193894	1502	1502	1502	1502	0
219	20230915	160800	306193894	1502	1502	1502	1502	0
220	20230915	160700	306193894	1502	1502	1502	1502	0
221	20230915	160600	306193894	1502	1502	1502	1502	0
222	20230915	160500	306193894	1502	1502	1502	1502	0
223	20230915	160400	306193894	1502	1502	1502	1502	0
224	20230915	160300	306193894	1502	1502	1502	1502	0
225	20230915	160200	306193894	1502	1502	1502	1502	0
226	20230915	160100	306193894	1502	1502	1502	1502	0
227	20230915	160000	306193894	1502	1502	1502	1502	0
228	20230915	155900	306193894	1502	1502	1502	1502	0
229	20230915	155800	306193894	1502	1502	1502	1502	0
230	20230915	155700	306193894	1502	1502	1502	1502	0
231	20230915	155600	306193894	1502	1502	1502	1502	0
232	20230915	155500	306193894	1502	1502	1502	1502	0
233	20230915	155400	306193894	1502	1502	1502	1502	0
234	20230915	155300	306193894	1502	1502	1502	1502	0
235	20230915	155200	306193894	1502	1502	1502	1502	0
236	20230915	155100	306193894	1502	1502	1502	1502	0
237	20230915	155000	306193894	1502	1502	1502	1502	0
238	20230915	154900	306193894	1502	1502	1502	1502	0
239	20230915	154800	306193894	1502	1502	1502	1502	0
240	20230915	154700	306193894	1502	1502	1502	1502	0
241	20230915	154600	306193894	1502	1502	1502	1502	0
242	20230915	154500	306193894	1502	1502	1502	1502	1957
243	20230915	154400	306193894	1502	1502	1502	1502	0
244	20230915	154300	306193894	1502	1502	1502	1502	0
245	20230915	154200	306193894	1502	1502	1502	1502	0
246	20230915	154100	306193894	1502	1502	1502	1502	0
247	20230915	154000	306193894	1502	1502	1502	1502	0
248	20230915	153900	306193894	1502	1502	1502	1502	0
249	20230915	153800	306193894	1502	1502	1502	1502	0
250	20230915	153700	306193894	1502	1502	1502	1502	0
251	20230915	153600	306193894	1502	1502	1502	1502	0
252	20230915	153500	306193894	1502	1502	1502	1502	0
253	20230915	153400	306193894	1502	1502	1502	1502	0
254	20230915	153300	306193894	1502	1502	1502	1502	0
255	20230915	153200	306193894	1502	1502	1502	1502	0
256	20230915	153100	306193894	1502	1502	1502	1502	0
257	20230915	153000	306193894	1502	1502	1502	1502	1957
258	20230915	152900	303254480	1502	1502	1502	1502	0
259	20230915	152800	303254480	1502	1502	1502	1502	0
260	20230915	152700	303254480	1502	1502	1502	1502	0
261	20230915	152600	303254480	1502	1502	1502	1502	0
262	20230915	152500	303254480	1502	1502	1502	1502	0
263	20230915	152400	303254480	1502	1502	1502	1502	0
264	20230915	152300	303254480	1502	1502	1502	1502	0
265	20230915	152200	303254480	1502	1502	1502	1502	0
266	20230915	152100	303254480	1502	1502	1502	1502	0
267	20230915	152000	303254480	1502	1502	1502	1502	0
268	20230915	151900	303254480	1502	1502	1502	1500	305
269	20230915	151800	302796373	1502	1503	1503	1502	219
270	20230915	151700	302467434	1503	1503	1503	1502	285
271	20230915	151600	302039346	1502	1502	1503	1502	250
272	20230915	151500	301663845	1502	1501	1502	1501	114
273	20230915	151400	301492618	1498	1498	1498	1498	3
274	20230915	151300	301488124	1497	1497	1497	1496	4
275	20230915	151200	301482137	1499	1497	1499	1497	2
276	20230915	151100	301479141	1496	1497	1501	1496	22710
277	20230915	151000	267481850	1496	1497	1498	1496	2220
278	20230915	150900	264158510	1501	1501	1501	1501	1
279	20230915	150800	264157009	1503	1504	1504	1503	2
280	20230915	150700	264154002	1505	1499	1505	1499	1241
281	20230915	150600	262292498	1498	1500	1500	1497	117
282	20230915	150500	262117022	1500	1499	1500	1499	7
283	20230915	150400	262106525	1500	1501	1501	1500	582
284	20230915	150300	261233524	1501	1501	1501	1501	1
285	20230915	150200	261232023	1501	1501	1501	1500	553
286	20230915	150100	260402520	1500	1505	1505	1500	73
287	20230915	150000	260293014	1505	1502	1505	1502	2
288	20230915	145900	260290007	1503	1503	1503	1502	3
289	20230915	145800	260285499	1501	1504	1504	1501	6347
290	20230915	145700	250739614	1503	1504	1504	1503	2
291	20230915	145600	250736607	1500	1501	1501	1500	3
292	20230915	145500	250732106	1500	1504	1504	1500	7
293	20230915	145400	250721585	1500	1504	1504	1500	4
294	20230915	145300	250715576	1500	1500	1504	1500	1356
295	20230915	145200	248678970	1502	1503	1503	1502	4651
296	20230915	145100	241693032	1503	1503	1503	1503	0
297	20230915	145000	241693032	1503	1502	1503	1502	757
298	20230915	144900	240555746	1502	1502	1502	1502	1
299	20230915	144800	240554244	1502	1502	1502	1502	0
300	20230915	144700	240554244	1502	1502	1502	1502	24
301	20230915	144600	240518196	1502	1502	1502	1502	0
302	20230915	144500	240518196	1502	1502	1502	1502	0
303	20230915	144400	240518196	1502	1502	1502	1502	0
304	20230915	144300	240518196	1502	1502	1502	1502	0
305	20230915	144200	240518196	1502	1502	1502	1502	0
306	20230915	144100	240518196	1502	1502	1502	1502	0
307	20230915	144000	240518196	1502	1502	1502	1502	0
308	20230915	143900	240518196	1502	1502	1502	1502	10
309	20230915	143800	240503176	1503	1503	1503	1503	95
310	20230915	143700	240360391	1503	1503	1503	1503	1000
311	20230915	143600	238857391	1503	1503	1503	1503	0
312	20230915	143500	238857391	1503	1503	1503	1503	766
313	20230915	143400	237706093	1502	1502	1502	1502	1
314	20230915	143300	237704591	1504	1504	1504	1504	264
315	20230915	143200	237307535	1504	1504	1504	1504	265
316	20230915	143100	236908975	1504	1504	1504	1504	5000
317	20230915	143000	229388975	1504	1504	1504	1504	1000
318	20230915	142900	227884975	1504	1502	1504	1502	5689
319	20230915	142800	219334183	1502	1502	1502	1502	10
320	20230915	142700	219319163	1503	1503	1503	1503	0
321	20230915	142600	219319163	1503	1503	1503	1503	0
322	20230915	142500	219319163	1503	1503	1503	1503	0
323	20230915	142400	219319163	1503	1503	1503	1503	0
324	20230915	142300	219319163	1503	1503	1503	1503	0
325	20230915	142200	219319163	1503	1503	1503	1503	0
326	20230915	142100	219319163	1503	1503	1503	1503	0
327	20230915	142000	219319163	1503	1503	1503	1503	0
328	20230915	141900	219319163	1503	1503	1503	1503	0
329	20230915	141800	219319163	1503	1503	1503	1503	0
330	20230915	141700	219319163	1503	1503	1503	1503	0
331	20230915	141600	219319163	1503	1503	1503	1503	0
332	20230915	141500	219319163	1503	1501	1503	1501	9243
333	20230915	141400	205433295	1501	1500	1501	1500	3466
334	20230915	141300	200233666	1495	1495	1495	1495	0
335	20230915	141200	200233666	1495	1495	1495	1495	300
336	20230915	141100	199785166	1495	1495	1495	1495	0
337	20230915	141000	199785166	1495	1497	1497	1495	1000
338	20230915	140900	198289866	1495	1495	1495	1495	0
339	20230915	140800	198289866	1495	1495	1495	1495	0
340	20230915	140700	198289866	1495	1495	1495	1495	0
341	20230915	140600	198289866	1495	1495	1495	1495	0
342	20230915	140500	198289866	1495	1495	1495	1495	0
343	20230915	140400	198289866	1495	1495	1495	1495	0
344	20230915	140300	198289866	1495	1495	1495	1495	20
345	20230915	140200	198259966	1495	1495	1495	1495	0
346	20230915	140100	198259966	1495	1495	1495	1495	100
347	20230915	140000	198110466	1494	1494	1494	1494	0
348	20230915	135900	198110466	1494	1494	1494	1494	333
349	20230915	135800	197612964	1493	1493	1493	1493	0
350	20230915	135700	197612964	1493	1493	1493	1493	0
351	20230915	135600	197612964	1493	1493	1493	1493	0
352	20230915	135500	197612964	1493	1493	1493	1493	0
353	20230915	135400	197612964	1493	1493	1493	1493	0
354	20230915	135300	197612964	1493	1493	1493	1493	0
355	20230915	135200	197612964	1493	1493	1493	1493	0
356	20230915	135100	197612964	1493	1493	1493	1493	0
357	20230915	135000	197612964	1493	1493	1493	1493	0
358	20230915	134900	197612964	1493	1495	1495	1493	930
359	20230915	134800	196223670	1495	1495	1495	1495	0
360	20230915	134700	196223670	1495	1495	1495	1495	0
361	20230915	134600	196223670	1495	1495	1495	1495	0
362	20230915	134500	196223670	1495	1495	1495	1495	0
363	20230915	134400	196223670	1495	1495	1495	1495	0
364	20230915	134300	196223670	1495	1495	1495	1495	0
365	20230915	134200	196223670	1495	1495	1495	1495	0
366	20230915	134100	196223670	1495	1495	1495	1495	0
367	20230915	134000	196223670	1495	1495	1495	1495	0
368	20230915	133900	196223670	1495	1495	1495	1495	0
369	20230915	133800	196223670	1495	1495	1495	1495	0
370	20230915	133700	196223670	1495	1496	1496	1495	22
371	20230915	133600	196190769	1497	1497	1497	1497	49
372	20230915	133500	196117416	1498	1498	1498	1498	1
373	20230915	133400	196115918	1500	1500	1500	1500	484
374	20230915	133300	195389918	1499	1500	1500	1499	115
375	20230915	133200	195217433	1499	1499	1499	1499	31
376	20230915	133100	195170964	1500	1500	1500	1500	100
377	20230915	133000	195020964	1500	1500	1500	1500	2
378	20230915	132900	195017964	1500	1500	1500	1500	0
379	20230915	132800	195017964	1500	1500	1500	1500	0
380	20230915	132700	195017964	1500	1500	1500	1500	0
381	20230915	132600	195017964	1500	1500	1500	1500	0
382	20230915	132500	195017964	1500	1500	1500	1500	0
383	20230915	132400	195017964	1500	1500	1500	1500	0
384	20230915	132300	195017964	1500	1500	1500	1500	0
385	20230915	132200	195017964	1500	1500	1500	1500	1199
386	20230915	132100	193219464	1499	1499	1499	1499	0
387	20230915	132000	193219464	1499	1499	1499	1499	0
388	20230915	131900	193219464	1499	1499	1499	1499	0
389	20230915	131800	193219464	1499	1499	1499	1499	0
390	20230915	131700	193219464	1499	1499	1499	1499	0
391	20230915	131600	193219464	1499	1499	1499	1499	0
392	20230915	131500	193219464	1499	1499	1499	1499	30
393	20230915	131400	193174494	1497	1497	1497	1497	0
394	20230915	131300	193174494	1497	1497	1497	1497	0
395	20230915	131200	193174494	1497	1497	1497	1497	0
396	20230915	131100	193174494	1497	1495	1497	1495	2958
397	20230915	131000	188748304	1495	1495	1495	1495	0
398	20230915	130900	188748304	1495	1495	1495	1495	32
399	20230915	130800	188700464	1492	1492	1492	1492	0
400	20230915	130700	188700464	1492	1492	1492	1492	0
401	20230915	130600	188700464	1492	1492	1492	1492	0
402	20230915	130500	188700464	1492	1492	1492	1492	0
403	20230915	130400	188700464	1492	1494	1494	1492	610
404	20230915	130300	187790288	1494	1494	1494	1494	97
405	20230915	130200	187645370	1497	1497	1497	1497	0
406	20230915	130100	187645370	1497	1497	1497	1497	0
407	20230915	130000	187645370	1497	1497	1497	1497	0
408	20230915	125900	187645370	1497	1497	1497	1497	0
409	20230915	125800	187645370	1497	1497	1497	1497	0
410	20230915	125700	187645370	1497	1497	1497	1497	0
411	20230915	125600	187645370	1497	1496	1497	1496	5
412	20230915	125500	187637888	1497	1497	1497	1497	5
413	20230915	125400	187630403	1497	1497	1497	1497	1
414	20230915	125300	187628906	1497	1495	1497	1495	2
415	20230915	125200	187625914	1497	1495	1497	1495	2
416	20230915	125100	187622922	1492	1492	1492	1492	0
417	20230915	125000	187622922	1492	1493	1493	1492	200
418	20230915	124900	187324521	1492	1492	1492	1492	0
419	20230915	124800	187324521	1492	1494	1494	1492	1404
420	20230915	124700	185229420	1493	1493	1493	1493	0
421	20230915	124600	185229420	1493	1496	1496	1493	1000
422	20230915	124500	183736238	1499	1499	1499	1499	0
423	20230915	124400	183736238	1499	1499	1499	1499	0
424	20230915	124300	183736238	1499	1497	1499	1495	2004
425	20230915	124200	180739667	1496	1496	1496	1496	0
426	20230915	124100	180739667	1496	1496	1496	1496	0
427	20230915	124000	180739667	1496	1496	1496	1496	0
428	20230915	123900	180739667	1496	1497	1497	1496	1000
429	20230915	123800	179243522	1497	1498	1498	1497	7
430	20230915	123700	179233042	1497	1497	1497	1497	1
431	20230915	123600	179231545	1496	1496	1496	1496	0
432	20230915	123500	179231545	1496	1498	1498	1496	3500
433	20230915	123400	173995512	1499	1499	1499	1499	0
434	20230915	123300	173995512	1499	1499	1499	1499	1
435	20230915	123200	173994013	1499	1499	1499	1499	0
436	20230915	123100	173994013	1499	1499	1499	1499	0
437	20230915	123000	173994013	1499	1499	1499	1499	0
438	20230915	122900	173994013	1499	1499	1499	1499	0
439	20230915	122800	173994013	1499	1499	1499	1499	1000
440	20230915	122700	172495013	1500	1500	1500	1500	10
441	20230915	122600	172480013	1499	1499	1499	1499	3
442	20230915	122500	172475516	1499	1499	1499	1499	1
443	20230915	122400	172474017	1500	1500	1500	1500	0
444	20230915	122300	172474017	1500	1500	1500	1500	0
445	20230915	122200	172474017	1500	1500	1500	1500	77
446	20230915	122100	172358517	1500	1500	1500	1500	0
447	20230915	122000	172358517	1500	1500	1500	1500	17
448	20230915	121900	172333017	1501	1501	1501	1501	0
449	20230915	121800	172333017	1501	1501	1501	1501	0
450	20230915	121700	172333017	1501	1501	1501	1501	3
451	20230915	121600	172328514	1501	1501	1501	1499	12
452	20230915	121500	172310504	1499	1499	1499	1499	0
453	20230915	121400	172310504	1499	1501	1501	1499	4
454	20230915	121300	172304505	1500	1500	1501	1500	777
455	20230915	121200	171139004	1499	1497	1499	1497	2289
456	20230915	121100	167708272	1496	1497	1497	1496	3
457	20230915	121000	167703782	1496	1496	1496	1496	228
458	20230915	120900	167362694	1496	1497	1497	1496	75
459	20230915	120800	167250492	1496	1496	1496	1496	0
460	20230915	120700	167250492	1496	1497	1497	1496	10
461	20230915	120600	167235526	1497	1497	1498	1497	13
462	20230915	120500	167216064	1497	1498	1498	1497	33
463	20230915	120400	167166660	1497	1497	1498	1497	43
464	20230915	120300	167102251	1497	1498	1498	1497	3
465	20230915	120200	167097758	1497	1499	1499	1497	10
466	20230915	120100	167082773	1498	1498	1498	1498	15
467	20230915	120000	167060303	1497	1498	1499	1497	4
468	20230915	115900	167054311	1498	1498	1498	1498	105
469	20230915	115800	166897021	1498	1498	1499	1498	54
470	20230915	115700	166816117	1499	1498	1499	1498	28
471	20230915	115600	166774172	1499	1498	1499	1498	289
472	20230915	115500	166341179	1499	1498	1499	1498	222
473	20230915	115400	166008577	1499	1499	1499	1499	42
474	20230915	115300	165945619	1499	1499	1499	1499	0
475	20230915	115200	165945619	1499	1499	1499	1499	915
476	20230915	115100	164574034	1499	1497	1499	1497	295
477	20230915	115000	164132031	1498	1498	1498	1498	0
478	20230915	114900	164132031	1498	1498	1498	1498	3
479	20230915	114800	164127537	1499	1499	1499	1499	0
480	20230915	114700	164127537	1499	1499	1499	1499	0
481	20230915	114600	164127537	1499	1500	1500	1496	24
482	20230915	114500	164091619	1495	1495	1495	1495	0
483	20230915	114400	164091619	1495	1495	1500	1495	4
484	20230915	114300	164085630	1500	1500	1500	1500	0
485	20230915	114200	164085630	1500	1495	1500	1495	12
486	20230915	114100	164067640	1494	1499	1499	1493	684
487	20230915	114000	163045674	1497	1497	1497	1497	0
488	20230915	113900	163045674	1497	1497	1497	1497	0
489	20230915	113800	163045674	1497	1497	1497	1497	0
490	20230915	113700	163045674	1497	1497	1497	1497	0
491	20230915	113600	163045674	1497	1497	1497	1497	0
492	20230915	113500	163045674	1497	1497	1497	1497	0
493	20230915	113400	163045674	1497	1498	1498	1497	2
494	20230915	113300	163042679	1499	1500	1500	1499	2
495	20230915	113200	163039680	1499	1498	1500	1498	3
496	20230915	113100	163035183	1496	1497	1497	1496	820
497	20230915	113000	161808199	1498	1498	1498	1498	0
498	20230915	112900	161808199	1498	1498	1498	1498	0
499	20230915	112800	161808199	1498	1499	1499	1498	4
500	20230915	112700	161802205	1499	1499	1499	1499	0
501	20230915	112600	161802205	1499	1499	1499	1499	0
502	20230915	112500	161802205	1499	1497	1499	1497	2069
503	20230915	112400	158704910	1497	1497	1498	1497	36
504	20230915	112300	158651015	1499	1499	1499	1499	10
505	20230915	112200	158636025	1499	1497	1499	1495	9
506	20230915	112100	158622558	1499	1499	1499	1499	1
507	20230915	112000	158621059	1498	1498	1498	1496	8
508	20230915	111900	158609080	1498	1497	1498	1497	2
509	20230915	111800	158606085	1497	1498	1498	1497	20
510	20230915	111700	158576141	1499	1498	1499	1498	102
511	20230915	111600	158423343	1499	1500	1500	1498	66
512	20230915	111500	158324356	1501	1500	1503	1500	57
513	20230915	111400	158238849	1500	1501	1501	1500	17
514	20230915	111300	158213348	1501	1502	1503	1501	4
515	20230915	111200	158207341	1502	1503	1503	1501	5
516	20230915	111100	158199829	1502	1498	1502	1498	149
517	20230915	111000	157976040	1502	1502	1502	1502	4
518	20230915	110900	157970032	1502	1501	1502	1501	345
519	20230915	110800	157451942	1502	1502	1502	1502	467
520	20230915	110700	156750508	1500	1500	1500	1500	0
521	20230915	110600	156750508	1500	1500	1500	1500	10
522	20230915	110500	156735508	1500	1500	1500	1500	0
523	20230915	110400	156735508	1500	1500	1500	1500	6570
524	20230915	110300	146880508	1502	1501	1502	1500	69
525	20230915	110200	146777001	1501	1502	1502	1501	133
526	20230915	110100	146577238	1502	1503	1503	1502	3
527	20230915	110000	146572731	1502	1501	1502	1501	3
528	20230915	105900	146568227	1501	1503	1503	1501	2
529	20230915	105800	146565223	1500	1501	1501	1500	4
530	20230915	105700	146559222	1500	1500	1500	1500	1
531	20230915	105600	146557722	1503	1503	1503	1503	0
532	20230915	105500	146557722	1503	1502	1503	1502	7
533	20230915	105400	146547205	1500	1503	1503	1500	32
534	20230915	105300	146499114	1501	1501	1501	1501	1
535	20230915	105200	146497613	1502	1502	1502	1502	0
536	20230915	105100	146497613	1502	1502	1502	1502	13
537	20230915	105000	146478087	1502	1502	1502	1502	0
538	20230915	104900	146478087	1502	1502	1502	1502	0
539	20230915	104800	146478087	1502	1502	1502	1502	210
540	20230915	104700	146162667	1502	1502	1502	1502	0
541	20230915	104600	146162667	1502	1500	1502	1500	840
542	20230915	104500	144902335	1501	1501	1501	1501	0
543	20230915	104400	144902335	1501	1500	1501	1500	460
544	20230915	104300	144212334	1500	1500	1500	1500	67
545	20230915	104200	144111834	1500	1500	1500	1500	62
546	20230915	104100	144018834	1500	1500	1500	1500	0
547	20230915	104000	144018834	1500	1499	1500	1499	69
548	20230915	103900	143915339	1498	1498	1498	1498	100
549	20230915	103800	143765539	1499	1499	1499	1499	0
550	20230915	103700	143765539	1499	1499	1499	1499	116
551	20230915	103600	143591655	1498	1498	1498	1498	5
552	20230915	103500	143584165	1499	1499	1499	1499	11
553	20230915	103400	143567676	1498	1498	1498	1498	0
554	20230915	103300	143567676	1498	1498	1498	1498	10
555	20230915	103200	143552696	1498	1498	1498	1498	748
556	20230915	103100	142432192	1498	1498	1498	1498	500
557	20230915	103000	141683192	1498	1500	1500	1498	982
558	20230915	102900	140212095	1500	1500	1500	1500	0
559	20230915	102800	140212095	1500	1500	1500	1500	1
560	20230915	102700	140210595	1501	1499	1501	1499	187
561	20230915	102600	139930279	1498	1498	1498	1498	0
562	20230915	102500	139930279	1498	1498	1498	1498	1
563	20230915	102400	139928781	1499	1499	1499	1499	1
564	20230915	102300	139927282	1499	1499	1499	1499	0
565	20230915	102200	139927282	1499	1500	1500	1499	1492
566	20230915	102100	137690280	1500	1499	1500	1499	371
567	20230915	102000	137133781	1499	1499	1499	1499	0
568	20230915	101900	137133781	1499	1498	1499	1498	2
569	20230915	101800	137130784	1500	1499	1500	1499	2
570	20230915	101700	137127785	1494	1494	1494	1494	1
571	20230915	101600	137126291	1500	1500	1500	1500	66
572	20230915	101500	137027291	1500	1500	1500	1500	0
573	20230915	101400	137027291	1500	1500	1500	1500	100
574	20230915	101300	136877291	1500	1500	1500	1500	4
575	20230915	101200	136871291	1500	1500	1500	1500	37
576	20230915	101100	136815791	1500	1504	1504	1500	574
577	20230915	101000	135954787	1500	1496	1500	1496	2559
578	20230915	100900	132124287	1496	1500	1500	1496	299
579	20230915	100800	131676979	1496	1496	1496	1496	67
580	20230915	100700	131576747	1493	1499	1500	1491	208
581	20230915	100600	131266572	1499	1499	1499	1499	98
582	20230915	100500	131119670	1500	1500	1500	1500	556
583	20230915	100400	130285670	1500	1500	1500	1500	0
584	20230915	100300	130285670	1500	1505	1505	1499	1893
585	20230915	100200	127447959	1506	1506	1506	1506	300
586	20230915	100100	126996159	1506	1506	1506	1506	0
587	20230915	100000	126996159	1506	1506	1506	1506	0
588	20230915	095900	126996159	1506	1500	1506	1500	81
589	20230915	095800	126874653	1500	1499	1500	1499	140
590	20230915	095700	126664693	1506	1506	1506	1506	0
591	20230915	095600	126664693	1506	1506	1506	1506	0
592	20230915	095500	126664693	1506	1506	1506	1506	0
593	20230915	095400	126664693	1506	1505	1506	1505	24
594	20230915	095300	126628572	1489	1502	1502	1488	4106
595	20230915	095200	120475918	1502	1502	1502	1502	0
596	20230915	095100	120475918	1502	1502	1502	1502	23
597	20230915	095000	120441372	1501	1501	1501	1500	26
598	20230915	094900	120402366	1508	1508	1509	1508	1300
599	20230915	094800	118441521	1508	1506	1509	1506	955
600	20230915	094700	117001212	1506	1506	1506	1506	754
601	20230915	094600	115865688	1506	1506	1506	1506	5
602	20230915	094500	115858158	1508	1495	1508	1495	13214
603	20230915	094400	96031221	1495	1495	1495	1495	346
604	20230915	094300	95513951	1495	1495	1495	1495	402
605	20230915	094200	94912961	1495	1494	1495	1494	80
606	20230915	094100	94793363	1494	1494	1494	1494	0
607	20230915	094000	94793363	1494	1494	1494	1494	1000
608	20230915	093900	93299363	1494	1490	1495	1490	7067
609	20230915	093800	82751759	1490	1488	1490	1488	1370
610	20230915	093700	80712287	1488	1488	1488	1488	1
611	20230915	093600	80710799	1487	1485	1487	1485	2
612	20230915	093500	80707827	1485	1485	1485	1485	789
613	20230915	093400	79536162	1485	1485	1485	1485	202
614	20230915	093300	79236192	1485	1485	1485	1485	10
615	20230915	093200	79221342	1485	1485	1485	1485	0
616	20230915	093100	79221342	1485	1485	1485	1485	1
617	20230915	093000	79219857	1485	1480	1485	1480	68
618	20230915	092900	79119212	1480	1480	1480	1480	0
619	20230915	092800	79119212	1480	1488	1488	1480	9
620	20230915	092700	79105828	1485	1485	1485	1485	0
621	20230915	092600	79105828	1485	1485	1485	1485	0
622	20230915	092500	79105828	1485	1486	1486	1485	697
623	20230915	092400	78070753	1488	1488	1488	1488	0
624	20230915	092300	78070753	1488	1488	1488	1488	430
625	20230915	092200	77430913	1488	1488	1488	1488	100
626	20230915	092100	77282113	1488	1488	1488	1488	0
627	20230915	092000	77282113	1488	1490	1490	1488	137
628	20230915	091900	77078224	1491	1491	1491	1491	0
629	20230915	091800	77078224	1491	1491	1491	1491	100
630	20230915	091700	76929124	1491	1491	1491	1491	0
631	20230915	091600	76929124	1491	1491	1491	1491	102
632	20230915	091500	76777042	1492	1489	1492	1489	436
633	20230915	091400	76126830	1488	1488	1488	1488	0
634	20230915	091300	76126830	1488	1488	1488	1488	0
635	20230915	091200	76126830	1488	1488	1488	1488	600
636	20230915	091100	75234030	1485	1485	1485	1485	0
637	20230915	091000	75234030	1485	1492	1493	1485	1899
638	20230915	090900	72401283	1492	1490	1492	1489	2990
639	20230915	090800	67946972	1486	1486	1486	1486	810
640	20230915	090700	66743312	1486	1483	1490	1483	1178
641	20230915	090600	64991632	1480	1480	1480	1480	0
642	20230915	090500	64991632	1480	1480	1480	1480	10
643	20230915	090400	64976832	1480	1480	1480	1480	784
644	20230915	090300	63816512	1480	1475	1480	1475	1924
645	20230915	090200	60970651	1475	1454	1475	1454	9818
646	20230915	090100	46604550	1455	1455	1455	1455	1246
647	20230915	090000	44791620	1456	1444	1456	1444	31007