KissMeData/215200/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201200	2145734100	53000	53000	53000	53000	3377
3	20230915	201100	2145734100	53000	53000	53000	53000	0
4	20230915	201000	2145734100	53000	53000	53000	53000	0
5	20230915	200900	2145734100	53000	53000	53000	53000	0
6	20230915	200800	2145734100	53000	53000	53000	53000	0
7	20230915	200700	2145734100	53000	53000	53000	53000	0
8	20230915	200600	2145734100	53000	53000	53000	53000	0
9	20230915	200500	2145734100	53000	53000	53000	53000	0
10	20230915	200400	2145734100	53000	53000	53000	53000	0
11	20230915	200300	2145734100	53000	53000	53000	53000	0
12	20230915	200200	2145734100	53000	53000	53000	53000	0
13	20230915	200100	2145734100	53000	53000	53000	53000	0
14	20230915	200000	2145734100	53000	53000	53000	53000	0
15	20230915	195900	2145734100	53000	53000	53000	53000	0
16	20230915	195800	2145734100	53000	53000	53000	53000	0
17	20230915	195700	2145734100	53000	53000	53000	53000	0
18	20230915	195600	2145734100	53000	53000	53000	53000	0
19	20230915	195500	2145734100	53000	53000	53000	53000	0
20	20230915	195400	2145734100	53000	53000	53000	53000	0
21	20230915	195300	2145734100	53000	53000	53000	53000	0
22	20230915	195200	2145734100	53000	53000	53000	53000	0
23	20230915	195100	2145734100	53000	53000	53000	53000	0
24	20230915	195000	2145734100	53000	53000	53000	53000	0
25	20230915	194900	2145734100	53000	53000	53000	53000	0
26	20230915	194800	2145734100	53000	53000	53000	53000	0
27	20230915	194700	2145734100	53000	53000	53000	53000	0
28	20230915	194600	2145734100	53000	53000	53000	53000	0
29	20230915	194500	2145734100	53000	53000	53000	53000	0
30	20230915	194400	2145734100	53000	53000	53000	53000	0
31	20230915	194300	2145734100	53000	53000	53000	53000	0
32	20230915	194200	2145734100	53000	53000	53000	53000	3377
33	20230915	194100	2145734100	53000	53000	53000	53000	0
34	20230915	194000	2145734100	53000	53000	53000	53000	0
35	20230915	193900	2145734100	53000	53000	53000	53000	0
36	20230915	193800	2145734100	53000	53000	53000	53000	0
37	20230915	193700	2145734100	53000	53000	53000	53000	0
38	20230915	193600	2145734100	53000	53000	53000	53000	0
39	20230915	193500	2145734100	53000	53000	53000	53000	0
40	20230915	193400	2145734100	53000	53000	53000	53000	0
41	20230915	193300	2145734100	53000	53000	53000	53000	0
42	20230915	193200	2145734100	53000	53000	53000	53000	0
43	20230915	193100	2145734100	53000	53000	53000	53000	0
44	20230915	193000	2145734100	53000	53000	53000	53000	0
45	20230915	192900	2145734100	53000	53000	53000	53000	0
46	20230915	192800	2145734100	53000	53000	53000	53000	0
47	20230915	192700	2145734100	53000	53000	53000	53000	0
48	20230915	192600	2145734100	53000	53000	53000	53000	0
49	20230915	192500	2145734100	53000	53000	53000	53000	0
50	20230915	192400	2145734100	53000	53000	53000	53000	0
51	20230915	192300	2145734100	53000	53000	53000	53000	0
52	20230915	192200	2145734100	53000	53000	53000	53000	0
53	20230915	192100	2145734100	53000	53000	53000	53000	0
54	20230915	192000	2145734100	53000	53000	53000	53000	0
55	20230915	191900	2145734100	53000	53000	53000	53000	0
56	20230915	191800	2145734100	53000	53000	53000	53000	0
57	20230915	191700	2145734100	53000	53000	53000	53000	0
58	20230915	191600	2145734100	53000	53000	53000	53000	0
59	20230915	191500	2145734100	53000	53000	53000	53000	0
60	20230915	191400	2145734100	53000	53000	53000	53000	0
61	20230915	191300	2145734100	53000	53000	53000	53000	0
62	20230915	191200	2145734100	53000	53000	53000	53000	3377
63	20230915	191100	2145734100	53000	53000	53000	53000	0
64	20230915	191000	2145734100	53000	53000	53000	53000	0
65	20230915	190900	2145734100	53000	53000	53000	53000	0
66	20230915	190800	2145734100	53000	53000	53000	53000	0
67	20230915	190700	2145734100	53000	53000	53000	53000	0
68	20230915	190600	2145734100	53000	53000	53000	53000	0
69	20230915	190500	2145734100	53000	53000	53000	53000	0
70	20230915	190400	2145734100	53000	53000	53000	53000	0
71	20230915	190300	2145734100	53000	53000	53000	53000	0
72	20230915	190200	2145734100	53000	53000	53000	53000	0
73	20230915	190100	2145734100	53000	53000	53000	53000	0
74	20230915	190000	2145734100	53000	53000	53000	53000	0
75	20230915	185900	2145734100	53000	53000	53000	53000	0
76	20230915	185800	2145734100	53000	53000	53000	53000	0
77	20230915	185700	2145734100	53000	53000	53000	53000	0
78	20230915	185600	2145734100	53000	53000	53000	53000	0
79	20230915	185500	2145734100	53000	53000	53000	53000	0
80	20230915	185400	2145734100	53000	53000	53000	53000	0
81	20230915	185300	2145734100	53000	53000	53000	53000	0
82	20230915	185200	2145734100	53000	53000	53000	53000	0
83	20230915	185100	2145734100	53000	53000	53000	53000	0
84	20230915	185000	2145734100	53000	53000	53000	53000	0
85	20230915	184900	2145734100	53000	53000	53000	53000	0
86	20230915	184800	2145734100	53000	53000	53000	53000	0
87	20230915	184700	2145734100	53000	53000	53000	53000	0
88	20230915	184600	2145734100	53000	53000	53000	53000	0
89	20230915	184500	2145734100	53000	53000	53000	53000	0
90	20230915	184400	2145734100	53000	53000	53000	53000	0
91	20230915	184300	2145734100	53000	53000	53000	53000	0
92	20230915	184200	2145734100	53000	53000	53000	53000	3377
93	20230915	184100	2145734100	53000	53000	53000	53000	0
94	20230915	184000	2145734100	53000	53000	53000	53000	0
95	20230915	183900	2145734100	53000	53000	53000	53000	0
96	20230915	183800	2145734100	53000	53000	53000	53000	0
97	20230915	183700	2145734100	53000	53000	53000	53000	0
98	20230915	183600	2145734100	53000	53000	53000	53000	0
99	20230915	183500	2145734100	53000	53000	53000	53000	0
100	20230915	183400	2145734100	53000	53000	53000	53000	0
101	20230915	183300	2145734100	53000	53000	53000	53000	0
102	20230915	183200	2145734100	53000	53000	53000	53000	0
103	20230915	183100	2145734100	53000	53000	53000	53000	0
104	20230915	183000	2145734100	53000	53000	53000	53000	0
105	20230915	182900	2145734100	53000	53000	53000	53000	0
106	20230915	182800	2145734100	53000	53000	53000	53000	0
107	20230915	182700	2145734100	53000	53000	53000	53000	0
108	20230915	182600	2145734100	53000	53000	53000	53000	0
109	20230915	182500	2145734100	53000	53000	53000	53000	0
110	20230915	182400	2145734100	53000	53000	53000	53000	0
111	20230915	182300	2145734100	53000	53000	53000	53000	0
112	20230915	182200	2145734100	53000	53000	53000	53000	0
113	20230915	182100	2145734100	53000	53000	53000	53000	0
114	20230915	182000	2145734100	53000	53000	53000	53000	0
115	20230915	181900	2145734100	53000	53000	53000	53000	0
116	20230915	181800	2145734100	53000	53000	53000	53000	0
117	20230915	181700	2145734100	53000	53000	53000	53000	0
118	20230915	181600	2145734100	53000	53000	53000	53000	0
119	20230915	181500	2145734100	53000	53000	53000	53000	0
120	20230915	181400	2145734100	53000	53000	53000	53000	0
121	20230915	181300	2145734100	53000	53000	53000	53000	0
122	20230915	181200	2145734100	53000	53000	53000	53000	3377
123	20230915	181100	2145734100	53000	53000	53000	53000	0
124	20230915	181000	2145734100	53000	53000	53000	53000	0
125	20230915	180900	2145734100	53000	53000	53000	53000	0
126	20230915	180800	2145734100	53000	53000	53000	53000	0
127	20230915	180700	2145734100	53000	53000	53000	53000	0
128	20230915	180600	2145734100	53000	53000	53000	53000	0
129	20230915	180500	2145734100	53000	53000	53000	53000	0
130	20230915	180400	2145734100	53000	53000	53000	53000	0
131	20230915	180300	2145734100	53000	53000	53000	53000	0
132	20230915	180200	2145734100	53000	53000	53000	53000	0
133	20230915	180100	2145734100	53000	53000	53000	53000	0
134	20230915	180000	2145734100	53000	53000	53000	53000	0
135	20230915	175900	2145734100	53000	53000	53000	53000	0
136	20230915	175800	2145734100	53000	53000	53000	53000	0
137	20230915	175700	2145734100	53000	53000	53000	53000	0
138	20230915	175600	2145734100	53000	53000	53000	53000	0
139	20230915	175500	2145734100	53000	53000	53000	53000	0
140	20230915	175400	2145734100	53000	53000	53000	53000	0
141	20230915	175300	2145734100	53000	53000	53000	53000	0
142	20230915	175200	2145734100	53000	53000	53000	53000	0
143	20230915	175100	2145734100	53000	53000	53000	53000	0
144	20230915	175000	2145734100	53000	53000	53000	53000	0
145	20230915	174900	2145734100	53000	53000	53000	53000	0
146	20230915	174800	2145734100	53000	53000	53000	53000	0
147	20230915	174700	2145734100	53000	53000	53000	53000	0
148	20230915	174600	2145734100	53000	53000	53000	53000	0
149	20230915	174500	2145734100	53000	53000	53000	53000	0
150	20230915	174400	2145734100	53000	53000	53000	53000	0
151	20230915	174300	2145734100	53000	53000	53000	53000	0
152	20230915	174200	2145734100	53000	53000	53000	53000	3377
153	20230915	174100	2145734100	53000	53000	53000	53000	0
154	20230915	174000	2145734100	53000	53000	53000	53000	0
155	20230915	173900	2145734100	53000	53000	53000	53000	0
156	20230915	173800	2145734100	53000	53000	53000	53000	0
157	20230915	173700	2145734100	53000	53000	53000	53000	0
158	20230915	173600	2145734100	53000	53000	53000	53000	0
159	20230915	173500	2145734100	53000	53000	53000	53000	0
160	20230915	173400	2145734100	53000	53000	53000	53000	0
161	20230915	173300	2145734100	53000	53000	53000	53000	0
162	20230915	173200	2145734100	53000	53000	53000	53000	0
163	20230915	173100	2145734100	53000	53000	53000	53000	0
164	20230915	173000	2145734100	53000	53000	53000	53000	0
165	20230915	172900	2145734100	53000	53000	53000	53000	0
166	20230915	172800	2145734100	53000	53000	53000	53000	0
167	20230915	172700	2145734100	53000	53000	53000	53000	0
168	20230915	172600	2145734100	53000	53000	53000	53000	0
169	20230915	172500	2145734100	53000	53000	53000	53000	0
170	20230915	172400	2145734100	53000	53000	53000	53000	0
171	20230915	172300	2145734100	53000	53000	53000	53000	0
172	20230915	172200	2145734100	53000	53000	53000	53000	0
173	20230915	172100	2145734100	53000	53000	53000	53000	0
174	20230915	172000	2145734100	53000	53000	53000	53000	0
175	20230915	171900	2145734100	53000	53000	53000	53000	0
176	20230915	171800	2145734100	53000	53000	53000	53000	0
177	20230915	171700	2145734100	53000	53000	53000	53000	0
178	20230915	171600	2145734100	53000	53000	53000	53000	0
179	20230915	171500	2145734100	53000	53000	53000	53000	0
180	20230915	171400	2145734100	53000	53000	53000	53000	0
181	20230915	171300	2145734100	53000	53000	53000	53000	0
182	20230915	171200	2145734100	53000	53000	53000	53000	3377
183	20230915	171100	2145734100	53000	53000	53000	53000	0
184	20230915	171000	2145734100	53000	53000	53000	53000	0
185	20230915	170900	2145734100	53000	53000	53000	53000	0
186	20230915	170800	2145734100	53000	53000	53000	53000	0
187	20230915	170700	2145734100	53000	53000	53000	53000	0
188	20230915	170600	2145734100	53000	53000	53000	53000	0
189	20230915	170500	2145734100	53000	53000	53000	53000	0
190	20230915	170400	2145734100	53000	53000	53000	53000	0
191	20230915	170300	2145734100	53000	53000	53000	53000	0
192	20230915	170200	2145734100	53000	53000	53000	53000	0
193	20230915	170100	2145734100	53000	53000	53000	53000	0
194	20230915	170000	2145734100	53000	53000	53000	53000	0
195	20230915	165900	2145734100	53000	53000	53000	53000	0
196	20230915	165800	2145734100	53000	53000	53000	53000	0
197	20230915	165700	2145734100	53000	53000	53000	53000	0
198	20230915	165600	2145734100	53000	53000	53000	53000	0
199	20230915	165500	2145734100	53000	53000	53000	53000	0
200	20230915	165400	2145734100	53000	53000	53000	53000	0
201	20230915	165300	2145734100	53000	53000	53000	53000	0
202	20230915	165200	2145734100	53000	53000	53000	53000	0
203	20230915	165100	2145734100	53000	53000	53000	53000	0
204	20230915	165000	2145734100	53000	53000	53000	53000	0
205	20230915	164900	2145734100	53000	53000	53000	53000	0
206	20230915	164800	2145734100	53000	53000	53000	53000	0
207	20230915	164700	2145734100	53000	53000	53000	53000	0
208	20230915	164600	2145734100	53000	53000	53000	53000	0
209	20230915	164500	2145734100	53000	53000	53000	53000	0
210	20230915	164400	2145734100	53000	53000	53000	53000	0
211	20230915	164300	2145734100	53000	53000	53000	53000	0
212	20230915	164200	2145734100	53000	53000	53000	53000	3377
213	20230915	164100	2145734100	53000	53000	53000	53000	0
214	20230915	164000	2145734100	53000	53000	53000	53000	0
215	20230915	163900	2145734100	53000	53000	53000	53000	0
216	20230915	163800	2145734100	53000	53000	53000	53000	0
217	20230915	163700	2145734100	53000	53000	53000	53000	0
218	20230915	163600	2145734100	53000	53000	53000	53000	0
219	20230915	163500	2145734100	53000	53000	53000	53000	0
220	20230915	163400	2145734100	53000	53000	53000	53000	0
221	20230915	163300	2145734100	53000	53000	53000	53000	0
222	20230915	163200	2145734100	53000	53000	53000	53000	0
223	20230915	163100	2145734100	53000	53000	53000	53000	0
224	20230915	163000	2145734100	53000	53000	53000	53000	0
225	20230915	162900	2145734100	53000	53000	53000	53000	0
226	20230915	162800	2145734100	53000	53000	53000	53000	0
227	20230915	162700	2145734100	53000	53000	53000	53000	0
228	20230915	162600	2145734100	53000	53000	53000	53000	0
229	20230915	162500	2145734100	53000	53000	53000	53000	0
230	20230915	162400	2145734100	53000	53000	53000	53000	0
231	20230915	162300	2145734100	53000	53000	53000	53000	0
232	20230915	162200	2145734100	53000	53000	53000	53000	0
233	20230915	162100	2145734100	53000	53000	53000	53000	0
234	20230915	162000	2145734100	53000	53000	53000	53000	0
235	20230915	161900	2145734100	53000	53000	53000	53000	0
236	20230915	161800	2145734100	53000	53000	53000	53000	0
237	20230915	161700	2145734100	53000	53000	53000	53000	0
238	20230915	161600	2145734100	53000	53000	53000	53000	0
239	20230915	161500	2145734100	53000	53000	53000	53000	0
240	20230915	161400	2145734100	53000	53000	53000	53000	0
241	20230915	161300	2145734100	53000	53000	53000	53000	0
242	20230915	161200	2145734100	53000	53000	53000	53000	3377
243	20230915	161100	2145734100	53000	53000	53000	53000	0
244	20230915	161000	2145734100	53000	53000	53000	53000	0
245	20230915	160900	2145734100	53000	53000	53000	53000	0
246	20230915	160800	2145734100	53000	53000	53000	53000	0
247	20230915	160700	2145734100	53000	53000	53000	53000	0
248	20230915	160600	2145734100	53000	53000	53000	53000	0
249	20230915	160500	2145734100	53000	53000	53000	53000	0
250	20230915	160400	2145734100	53000	53000	53000	53000	0
251	20230915	160300	2145734100	53000	53000	53000	53000	0
252	20230915	160200	2145734100	53000	53000	53000	53000	0
253	20230915	160100	2145734100	53000	53000	53000	53000	0
254	20230915	160000	2145734100	53000	53000	53000	53000	0
255	20230915	155900	2145734100	53000	53000	53000	53000	0
256	20230915	155800	2145734100	53000	53000	53000	53000	0
257	20230915	155700	2145734100	53000	53000	53000	53000	0
258	20230915	155600	2145734100	53000	53000	53000	53000	0
259	20230915	155500	2145734100	53000	53000	53000	53000	0
260	20230915	155400	2145734100	53000	53000	53000	53000	0
261	20230915	155300	2145734100	53000	53000	53000	53000	0
262	20230915	155200	2145734100	53000	53000	53000	53000	0
263	20230915	155100	2145734100	53000	53000	53000	53000	0
264	20230915	155000	2145734100	53000	53000	53000	53000	0
265	20230915	154900	2145734100	53000	53000	53000	53000	0
266	20230915	154800	2145734100	53000	53000	53000	53000	0
267	20230915	154700	2145734100	53000	53000	53000	53000	0
268	20230915	154600	2145734100	53000	53000	53000	53000	0
269	20230915	154500	2145734100	53000	53000	53000	53000	0
270	20230915	154400	2145734100	53000	53000	53000	53000	0
271	20230915	154300	2145734100	53000	53000	53000	53000	0
272	20230915	154200	2145734100	53000	53000	53000	53000	3377
273	20230915	154100	2145734100	53000	53000	53000	53000	0
274	20230915	154000	2145734100	53000	53000	53000	53000	0
275	20230915	153900	2145734100	53000	53000	53000	53000	0
276	20230915	153800	2145734100	53000	53000	53000	53000	0
277	20230915	153700	2145734100	53000	53000	53000	53000	0
278	20230915	153600	2145734100	53000	53000	53000	53000	0
279	20230915	153500	2145734100	53000	53000	53000	53000	0
280	20230915	153400	2145734100	53000	53000	53000	53000	0
281	20230915	153300	2145734100	53000	53000	53000	53000	0
282	20230915	153200	2145734100	53000	53000	53000	53000	0
283	20230915	153100	2145734100	53000	53000	53000	53000	0
284	20230915	153000	2145734100	53000	53000	53000	53000	3377
285	20230915	152900	1966753100	53000	53000	53000	53000	0
286	20230915	152800	1966753100	53000	53000	53000	53000	0
287	20230915	152700	1966753100	53000	53000	53000	53000	0
288	20230915	152600	1966753100	53000	53000	53000	53000	0
289	20230915	152500	1966753100	53000	53000	53000	53000	0
290	20230915	152400	1966753100	53000	53000	53000	53000	0
291	20230915	152300	1966753100	53000	53000	53000	53000	0
292	20230915	152200	1966753100	53000	53000	53000	53000	0
293	20230915	152100	1966753100	53000	53000	53000	53000	0
294	20230915	152000	1966753100	53000	53000	53000	53000	0
295	20230915	151900	1966753100	53000	53100	53100	53000	166
296	20230915	151800	1957939400	53100	53100	53100	53100	1
297	20230915	151700	1957886300	53100	53100	53100	53100	57
298	20230915	151600	1954859600	53100	53100	53100	53100	3
299	20230915	151500	1954700300	53100	53000	53100	53000	234
300	20230915	151400	1942297700	53000	53100	53100	53000	29
301	20230915	151300	1940760200	53100	53100	53100	53100	1
302	20230915	151200	1940707100	53100	53100	53100	53100	0
303	20230915	151100	1940707100	53100	53100	53100	53100	4
304	20230915	151000	1940494700	53100	53100	53100	53100	11
305	20230915	150900	1939910600	53000	53100	53100	53000	1335
306	20230915	150800	1869155500	53100	53100	53100	53100	10
307	20230915	150700	1868624500	53000	53000	53000	53000	10
308	20230915	150600	1868094500	53100	53100	53100	53100	43
309	20230915	150500	1865811200	53100	53100	53100	53100	26
310	20230915	150400	1864430600	53100	53100	53100	53100	2
311	20230915	150300	1864324400	53000	53100	53100	53000	114
312	20230915	150200	1858272400	53000	53000	53000	53000	14
313	20230915	150100	1857530400	53000	53000	53000	53000	27
314	20230915	150000	1856099400	53100	53000	53100	53000	5
315	20230915	145900	1855834300	53000	53000	53000	53000	9
316	20230915	145800	1855357300	53000	53100	53100	53000	12
317	20230915	145700	1854721200	53100	53100	53100	53100	29
318	20230915	145600	1853181300	53000	53100	53100	53000	45
319	20230915	145500	1850794800	53100	53100	53100	53100	0
320	20230915	145400	1850794800	53100	53100	53100	53100	36
321	20230915	145300	1848883200	53100	53100	53100	53100	414
322	20230915	145200	1826899800	53100	53200	53200	53100	3
323	20230915	145100	1826740300	53200	53200	53200	53200	2
324	20230915	145000	1826633900	53200	53200	53200	53200	5
325	20230915	144900	1826367900	53200	53200	53200	53200	0
326	20230915	144800	1826367900	53200	53200	53200	53200	1
327	20230915	144700	1826314700	53200	53100	53200	53100	32
328	20230915	144600	1824615300	53200	53200	53200	53200	0
329	20230915	144500	1824615300	53200	53200	53200	53200	21
330	20230915	144400	1823498100	53100	53200	53200	53100	15
331	20230915	144300	1822700600	53200	53200	53200	53200	7
332	20230915	144200	1822328200	53200	53200	53200	53100	40
333	20230915	144100	1820204000	53200	53200	53200	53200	0
334	20230915	144000	1820204000	53200	53200	53200	53200	0
335	20230915	143900	1820204000	53200	53200	53200	53200	49
336	20230915	143800	1817597200	53200	53200	53200	53200	2
337	20230915	143700	1817490800	53200	53200	53200	53200	56
338	20230915	143600	1814511600	53200	53200	53200	53200	0
339	20230915	143500	1814511600	53200	53200	53200	53200	1
340	20230915	143400	1814458400	53200	53200	53200	53200	61
341	20230915	143300	1811213200	53200	53200	53200	53200	2
342	20230915	143200	1811106800	53100	53100	53100	53100	482
343	20230915	143100	1785512600	53100	53100	53100	53100	18
344	20230915	143000	1784556800	53100	53100	53100	53100	0
345	20230915	142900	1784556800	53100	53100	53100	53100	1
346	20230915	142800	1784503700	53000	53000	53000	53000	0
347	20230915	142700	1784503700	53000	53000	53000	53000	0
348	20230915	142600	1784503700	53000	53000	53000	53000	0
349	20230915	142500	1784503700	53000	53000	53100	53000	306
350	20230915	142400	1768285600	53000	53000	53000	53000	35
351	20230915	142300	1766430600	53000	53000	53000	53000	0
352	20230915	142200	1766430600	53000	53100	53100	53000	8
353	20230915	142100	1766005900	53000	53100	53100	53000	35
354	20230915	142000	1764148400	53100	53100	53100	53100	1
355	20230915	141900	1764095300	53000	53100	53100	53000	3
356	20230915	141800	1763936100	53000	53000	53000	53000	85
357	20230915	141700	1759431100	53000	53000	53000	53000	143
358	20230915	141600	1751852100	53100	53100	53100	53100	2
359	20230915	141500	1751745900	53100	53100	53100	53100	0
360	20230915	141400	1751745900	53100	53100	53100	53100	120
361	20230915	141300	1745373900	53000	53000	53000	53000	0
362	20230915	141200	1745373900	53000	53200	53200	53000	32
363	20230915	141100	1743677500	53200	53100	53200	53100	83
364	20230915	141000	1739269200	53100	53100	53100	53100	111
365	20230915	140900	1733375100	53100	53100	53100	53100	48
366	20230915	140800	1730826300	53100	53100	53100	53100	6
367	20230915	140700	1730507700	53100	53100	53100	53100	1
368	20230915	140600	1730454600	53100	53100	53100	53100	19
369	20230915	140500	1729445700	53100	53100	53100	53100	0
370	20230915	140400	1729445700	53100	53100	53100	53100	28
371	20230915	140300	1727958900	53100	53100	53100	53100	2
372	20230915	140200	1727852700	53100	53100	53100	53100	0
373	20230915	140100	1727852700	53100	53100	53100	53100	5
374	20230915	140000	1727587200	53100	53100	53100	53100	1
375	20230915	135900	1727534100	53100	53100	53100	53100	1
376	20230915	135800	1727481000	53100	53100	53100	53100	1
377	20230915	135700	1727427900	53100	53100	53100	53100	0
378	20230915	135600	1727427900	53100	53100	53100	53100	1
379	20230915	135500	1727374800	53100	53100	53100	53100	0
380	20230915	135400	1727374800	53100	53000	53100	53000	240
381	20230915	135300	1714654700	53000	53000	53100	53000	274
382	20230915	135200	1700132400	53000	53000	53000	53000	10
383	20230915	135100	1699602400	53000	53000	53000	53000	0
384	20230915	135000	1699602400	53000	53100	53100	53000	11
385	20230915	134900	1699019300	53000	53000	53000	53000	96
386	20230915	134800	1693931300	53200	53200	53200	53200	5
387	20230915	134700	1693665300	53200	53200	53200	53200	0
388	20230915	134600	1693665300	53200	53200	53200	53200	0
389	20230915	134500	1693665300	53200	53000	53200	53000	201
390	20230915	134400	1683012100	53000	53000	53000	53000	10
391	20230915	134300	1682482100	53000	53000	53000	53000	0
392	20230915	134200	1682482100	53000	53100	53100	52900	698
393	20230915	134100	1645536700	53100	53100	53100	53100	180
394	20230915	134000	1635978700	53100	53000	53100	53000	516
395	20230915	133900	1608630100	53000	52900	53000	52900	211
396	20230915	133800	1597447600	53000	53000	53000	53000	0
397	20230915	133700	1597447600	53000	53000	53000	53000	1
398	20230915	133600	1597394600	53000	53000	53000	53000	62
399	20230915	133500	1594108600	53000	53000	53000	53000	0
400	20230915	133400	1594108600	53000	53000	53000	53000	6
401	20230915	133300	1593790600	53000	53000	53000	53000	0
402	20230915	133200	1593790600	53000	53000	53000	53000	6
403	20230915	133100	1593472600	53000	53000	53000	53000	10
404	20230915	133000	1592942600	53000	53000	53000	53000	0
405	20230915	132900	1592942600	53000	53000	53000	53000	0
406	20230915	132800	1592942600	53000	53000	53000	53000	7
407	20230915	132700	1592571600	53000	53000	53000	53000	0
408	20230915	132600	1592571600	53000	53000	53000	53000	3
409	20230915	132500	1592412600	53000	53000	53000	53000	17
410	20230915	132400	1591511600	53000	53000	53000	53000	6
411	20230915	132300	1591193600	53000	53000	53000	53000	1
412	20230915	132200	1591140600	52900	52900	52900	52900	0
413	20230915	132100	1591140600	52900	53000	53000	52900	20
414	20230915	132000	1590082400	53000	53000	53000	53000	0
415	20230915	131900	1590082400	53000	53000	53000	53000	42
416	20230915	131800	1587856400	53000	52900	53000	52900	316
417	20230915	131700	1571129900	52900	52900	52900	52900	1
418	20230915	131600	1571077000	53000	53000	53000	53000	73
419	20230915	131500	1567208000	53000	53000	53000	53000	1
420	20230915	131400	1567155000	53000	53000	53000	53000	8
421	20230915	131300	1566731000	53000	53000	53000	53000	52
422	20230915	131200	1563975000	53000	53000	53000	53000	111
423	20230915	131100	1558092000	53000	53100	53100	53000	363
424	20230915	131000	1538852900	53100	53100	53100	53100	3
425	20230915	130900	1538693600	53100	53000	53100	53000	14
426	20230915	130800	1537951400	53100	53100	53100	53100	1
427	20230915	130700	1537898300	53100	53100	53100	53100	2
428	20230915	130600	1537792100	53100	53100	53100	53100	4
429	20230915	130500	1537579700	53100	53100	53100	53100	16
430	20230915	130400	1536730100	53100	53100	53100	53100	0
431	20230915	130300	1536730100	53100	53100	53100	53100	1
432	20230915	130200	1536677000	53100	53100	53100	53100	4
433	20230915	130100	1536464600	53000	53100	53100	53000	57
434	20230915	130000	1533443500	53000	53000	53000	53000	0
435	20230915	125900	1533443500	53000	53100	53100	53000	2
436	20230915	125800	1533337400	53100	53100	53100	53100	63
437	20230915	125700	1529992100	53100	53100	53100	53100	1
438	20230915	125600	1529939000	53100	53100	53100	53100	32
439	20230915	125500	1528239800	53200	53200	53200	53200	13
440	20230915	125400	1527548200	53200	53200	53200	53200	2
441	20230915	125300	1527441800	53100	53200	53200	53100	3
442	20230915	125200	1527282400	53200	53200	53200	53200	2
443	20230915	125100	1527176000	53200	53000	53200	53000	1511
444	20230915	125000	1447091500	53200	53200	53200	53100	73
445	20230915	124900	1443215000	53200	53200	53200	53200	0
446	20230915	124800	1443215000	53200	53200	53200	53200	2
447	20230915	124700	1443108600	53200	53200	53200	53200	3
448	20230915	124600	1442949000	53100	53100	53100	53100	0
449	20230915	124500	1442949000	53100	53100	53100	53100	0
450	20230915	124400	1442949000	53100	53200	53200	53100	28
451	20230915	124300	1441462100	53200	53200	53200	53100	18
452	20230915	124200	1440505900	53100	53100	53100	53100	0
453	20230915	124100	1440505900	53100	53100	53100	53100	1
454	20230915	124000	1440452800	53100	53100	53200	53100	160
455	20230915	123900	1431956700	53100	53100	53200	53100	483
456	20230915	123800	1406309300	53100	53100	53100	53100	58
457	20230915	123700	1403229500	53100	53100	53100	53100	4
458	20230915	123600	1403017100	53100	53100	53100	53100	88
459	20230915	123500	1398344300	53100	53100	53100	53100	88
460	20230915	123400	1393671500	53000	53000	53000	53000	0
461	20230915	123300	1393671500	53000	53100	53100	53000	9
462	20230915	123200	1393194400	53100	53100	53100	53100	5
463	20230915	123100	1392928900	53100	53100	53100	53100	7
464	20230915	123000	1392557200	53100	53100	53100	53100	1
465	20230915	122900	1392504100	53100	53100	53100	53100	6
466	20230915	122800	1392185500	53100	53100	53100	53100	3
467	20230915	122700	1392026200	53100	53200	53200	53100	758
468	20230915	122600	1351771600	53200	53100	53200	53100	61
469	20230915	122500	1348530100	53200	53200	53200	53200	4
470	20230915	122400	1348317300	53200	53200	53200	53200	18
471	20230915	122300	1347359700	53200	53200	53200	53100	41
472	20230915	122200	1345179500	53200	53200	53200	53100	107
473	20230915	122100	1339487200	53200	53200	53200	53200	74
474	20230915	122000	1335550400	53200	53200	53200	53200	5
475	20230915	121900	1335284400	53100	53100	53100	53100	1
476	20230915	121800	1335231300	53300	53300	53300	53300	0
477	20230915	121700	1335231300	53300	53300	53300	53100	22
478	20230915	121600	1334061300	53300	53300	53300	53300	2
479	20230915	121500	1333954700	53300	53300	53300	53300	0
480	20230915	121400	1333954700	53300	53300	53300	53300	0
481	20230915	121300	1333954700	53300	53300	53300	53200	58
482	20230915	121200	1330866900	53300	53300	53300	53300	2
483	20230915	121100	1330760300	53300	53300	53300	53300	0
484	20230915	121000	1330760300	53300	53300	53300	53300	1
485	20230915	120900	1330707000	53300	53300	53300	53300	43
486	20230915	120800	1328415100	53300	53300	53300	53300	51
487	20230915	120700	1325696800	53200	53300	53300	53200	69
488	20230915	120600	1322024000	53200	53300	53300	53200	38
489	20230915	120500	1320002300	53200	53300	53300	53200	42
490	20230915	120400	1317767800	53300	53200	53300	53200	39
491	20230915	120300	1315692800	53200	53200	53200	53200	0
492	20230915	120200	1315692800	53200	53300	53300	53200	554
493	20230915	120100	1286219300	53300	53300	53300	53300	3
494	20230915	120000	1286059400	53300	53300	53300	53300	5
495	20230915	115900	1285792900	53300	53300	53300	53300	5
496	20230915	115800	1285526400	53300	53300	53300	53200	24
497	20230915	115700	1284248400	53300	53300	53300	53300	8
498	20230915	115600	1283822000	53300	53300	53300	53300	5
499	20230915	115500	1283555500	53300	53200	53300	53200	6
500	20230915	115400	1283235800	53300	53300	53300	53300	12
501	20230915	115300	1282596200	53300	53300	53300	53300	6
502	20230915	115200	1282276400	53300	53300	53300	53300	52
503	20230915	115100	1279504800	53300	53300	53300	53300	8
504	20230915	115000	1279078400	53300	53300	53300	53300	9
505	20230915	114900	1278598700	53300	53300	53300	53300	11
506	20230915	114800	1278012400	53300	53200	53300	53200	116
507	20230915	114700	1271834600	53300	53300	53300	53300	9
508	20230915	114600	1271354900	53300	53300	53300	53300	8
509	20230915	114500	1270928500	53300	53300	53300	53300	177
510	20230915	114400	1261494400	53300	53300	53300	53300	25
511	20230915	114300	1260161900	53300	53300	53300	53300	8
512	20230915	114200	1259735500	53300	53300	53300	53300	13
513	20230915	114100	1259042600	53300	53200	53300	53200	13
514	20230915	114000	1258350000	53400	53400	53400	53300	105
515	20230915	113900	1252753000	53400	53300	53400	53300	260
516	20230915	113800	1238894600	53300	53300	53400	53300	265
517	20230915	113700	1224770000	53300	53300	53300	53300	8
518	20230915	113600	1224343600	53300	53300	53300	53200	293
519	20230915	113500	1208730700	53300	53300	53300	53300	84
520	20230915	113400	1204253500	53300	53300	53300	53300	15
521	20230915	113300	1203454000	53300	53300	53300	53200	91
522	20230915	113200	1198607700	53300	53300	53300	53300	4
523	20230915	113100	1198394500	53300	53300	53300	53300	107
524	20230915	113000	1192691400	53300	53300	53300	53300	280
525	20230915	112900	1177767400	53300	53300	53300	53300	512
526	20230915	112800	1150477800	53300	53300	53300	53300	100
527	20230915	112700	1145147800	53400	53500	53500	53400	160
528	20230915	112600	1136603700	53500	53500	53500	53500	3
529	20230915	112500	1136443200	53500	53500	53500	53500	2
530	20230915	112400	1136336200	53500	53500	53500	53500	1
531	20230915	112300	1136282700	53500	53500	53500	53500	0
532	20230915	112200	1136282700	53500	53500	53500	53500	45
533	20230915	112100	1133875200	53500	53500	53500	53500	0
534	20230915	112000	1133875200	53500	53500	53500	53500	31
535	20230915	111900	1132216700	53500	53500	53500	53500	1
536	20230915	111800	1132163200	53500	53500	53500	53500	1
537	20230915	111700	1132109700	53500	53500	53500	53500	0
538	20230915	111600	1132109700	53500	53500	53500	53500	1
539	20230915	111500	1132056200	53500	53500	53500	53500	2
540	20230915	111400	1131949200	53500	53500	53500	53500	90
541	20230915	111300	1127134200	53600	53600	53600	53600	1
542	20230915	111200	1127080600	53600	53600	53600	53600	0
543	20230915	111100	1127080600	53600	53500	53600	53500	19
544	20230915	111000	1126064000	53600	53600	53600	53600	0
545	20230915	110900	1126064000	53600	53600	53600	53600	1
546	20230915	110800	1126010400	53600	53600	53600	53600	0
547	20230915	110700	1126010400	53600	53600	53600	53600	1
548	20230915	110600	1125956800	53600	53500	53600	53500	9
549	20230915	110500	1125474700	53600	53600	53600	53600	0
550	20230915	110400	1125474700	53600	53600	53600	53600	0
551	20230915	110300	1125474700	53600	53600	53600	53600	1
552	20230915	110200	1125421100	53500	53500	53500	53500	300
553	20230915	110100	1109371100	53600	53600	53600	53600	0
554	20230915	110000	1109371100	53600	53600	53600	53600	1
555	20230915	105900	1109317500	53600	53600	53600	53600	2
556	20230915	105800	1109210300	53600	53500	53600	53500	2
557	20230915	105700	1109103200	53600	53600	53600	53600	0
558	20230915	105600	1109103200	53600	53600	53600	53600	40
559	20230915	105500	1106959200	53600	53600	53600	53600	0
560	20230915	105400	1106959200	53600	53600	53600	53600	25
561	20230915	105300	1105619200	53600	53500	53600	53500	258
562	20230915	105200	1091810000	53500	53500	53500	53500	1
563	20230915	105100	1091756500	53400	53400	53400	53400	5
564	20230915	105000	1091489500	53400	53400	53400	53400	274
565	20230915	104900	1076857900	53300	53300	53300	53300	130
566	20230915	104800	1069928900	53400	53400	53400	53400	0
567	20230915	104700	1069928900	53400	53400	53400	53400	3
568	20230915	104600	1069768700	53300	53300	53300	53300	88
569	20230915	104500	1065078300	53300	53300	53300	53300	239
570	20230915	104400	1052339600	53400	53400	53400	53400	0
571	20230915	104300	1052339600	53400	53400	53400	53400	0
572	20230915	104200	1052339600	53400	53400	53400	53400	0
573	20230915	104100	1052339600	53400	53400	53400	53400	49
574	20230915	104000	1049723000	53400	53400	53400	53400	0
575	20230915	103900	1049723000	53400	53400	53400	53400	22
576	20230915	103800	1048548200	53400	53400	53400	53400	0
577	20230915	103700	1048548200	53400	53400	53400	53400	0
578	20230915	103600	1048548200	53400	53400	53400	53400	0
579	20230915	103500	1048548200	53400	53300	53400	53300	46
580	20230915	103400	1046095400	53400	53400	53400	53400	0
581	20230915	103300	1046095400	53400	53400	53400	53400	1
582	20230915	103200	1046042000	53300	53300	53300	53300	0
583	20230915	103100	1046042000	53300	53300	53300	53300	0
584	20230915	103000	1046042000	53300	53300	53300	53300	190
585	20230915	102900	1035915000	53400	53400	53400	53400	6
586	20230915	102800	1035594600	53400	53400	53400	53400	0
587	20230915	102700	1035594600	53400	53400	53400	53400	0
588	20230915	102600	1035594600	53400	53400	53400	53400	250
589	20230915	102500	1022244600	53400	53400	53400	53400	0
590	20230915	102400	1022244600	53400	53400	53400	53400	0
591	20230915	102300	1022244600	53400	53400	53400	53400	0
592	20230915	102200	1022244600	53400	53400	53400	53400	0
593	20230915	102100	1022244600	53400	53400	53400	53400	0
594	20230915	102000	1022244600	53400	53400	53400	53400	24
595	20230915	101900	1020963000	53400	53400	53400	53400	62
596	20230915	101800	1017652200	53400	53400	53500	53400	268
597	20230915	101700	1003340800	53300	53100	53300	53100	1219
598	20230915	101600	938590800	53000	53000	53000	53000	0
599	20230915	101500	938590800	53000	53000	53000	53000	1
600	20230915	101400	938537800	53100	53100	53100	53100	1
601	20230915	101300	938484700	53100	53100	53100	53100	3
602	20230915	101200	938325400	53100	53100	53100	53000	285
603	20230915	101100	923195000	53200	53200	53200	53200	3
604	20230915	101000	923035400	53200	53000	53200	53000	521
605	20230915	100900	895370900	53100	53100	53100	53100	9
606	20230915	100800	894893000	53100	53100	53100	53100	13
607	20230915	100700	894202700	53000	53100	53100	53000	38
608	20230915	100600	892187900	53100	53100	53100	53000	75
609	20230915	100500	888205800	53100	53100	53100	53100	8
610	20230915	100400	887781000	53100	53100	53100	53000	35
611	20230915	100300	885925100	53100	53000	53100	53000	318
612	20230915	100200	869070800	53100	53100	53200	53000	1435
613	20230915	100100	792987100	53100	53100	53200	53100	398
614	20230915	100000	771851300	53100	53100	53100	53100	13
615	20230915	095900	771161000	53100	53000	53100	53000	17
616	20230915	095800	770259500	53100	53100	53100	53100	17
617	20230915	095700	769356800	53100	53100	53100	53000	155
618	20230915	095600	761140800	53100	53100	53100	53100	4
619	20230915	095500	760928400	53100	53100	53100	53000	16
620	20230915	095400	760078900	53100	53100	53100	53100	327
621	20230915	095300	742715200	53100	53200	53200	53100	650
622	20230915	095200	708199300	53200	53200	53200	53200	2
623	20230915	095100	708092900	53200	53200	53200	53200	0
624	20230915	095000	708092900	53200	53100	53200	53100	18
625	20230915	094900	707136300	53200	53200	53200	53100	352
626	20230915	094800	688428900	53200	53200	53200	53200	91
627	20230915	094700	683587700	53300	53200	53400	53200	374
628	20230915	094600	663681400	53200	53200	53200	53200	3
629	20230915	094500	663521800	53200	53200	53200	53200	33
630	20230915	094400	661766200	53200	53300	53300	53200	861
631	20230915	094300	615896900	53400	53400	53400	53300	195
632	20230915	094200	605498200	53400	53300	53400	53300	500
633	20230915	094100	578798300	53400	53400	53400	53400	22
634	20230915	094000	577623500	53400	53400	53400	53400	149
635	20230915	093900	569666900	53400	53400	53400	53300	96
636	20230915	093800	564542600	53400	53300	53400	53300	15
637	20230915	093700	563742700	53300	53300	53300	53300	1
638	20230915	093600	563689400	53400	53400	53400	53400	0
639	20230915	093500	563689400	53400	53600	53600	53400	338
640	20230915	093400	545617900	53600	53600	53600	53600	46
641	20230915	093300	543152300	53600	53600	53600	53600	5
642	20230915	093200	542884300	53600	53500	53700	53500	1595
643	20230915	093100	457327000	53400	53400	53400	53400	258
644	20230915	093000	443549800	53300	53300	53300	53300	168
645	20230915	092900	434595400	53300	53400	53400	53300	81
646	20230915	092800	430273200	53400	53300	53400	53300	126
647	20230915	092700	423556400	53300	53300	53300	53300	16
648	20230915	092600	422703600	53200	53200	53200	53200	0
649	20230915	092500	422703600	53200	53200	53200	53200	0
650	20230915	092400	422703600	53200	53200	53200	53200	55
651	20230915	092300	419777600	53100	53000	53100	53000	625
652	20230915	092200	386594000	53100	53100	53100	53000	323
653	20230915	092100	369453500	53200	53200	53200	53200	1
654	20230915	092000	369400300	53100	53200	53200	53100	348
655	20230915	091900	350902700	53200	53200	53200	53200	586
656	20230915	091800	319727500	53200	53200	53200	53200	35
657	20230915	091700	317865500	53200	53400	53400	53200	42
658	20230915	091600	315630900	53400	53300	53400	53300	386
659	20230915	091500	295055200	53400	53400	53400	53300	100
660	20230915	091400	289716700	53400	53300	53400	53300	147
661	20230915	091300	281875500	53300	53300	53300	53300	25
662	20230915	091200	280543000	53200	53400	53400	53200	428
663	20230915	091100	257755900	53300	53300	53300	53300	53
664	20230915	091000	254931000	53300	53400	53400	53200	936
665	20230915	090900	205082900	53400	53400	53400	53400	0
666	20230915	090800	205082900	53400	53500	53500	53400	110
667	20230915	090700	199207600	53600	53400	53600	53400	299
668	20230915	090600	183235600	53400	53300	53400	53200	311
669	20230915	090500	166666700	53100	53300	53400	53100	613
670	20230915	090400	134027900	53000	53200	53200	53000	133
671	20230915	090300	126963000	53300	53000	53300	53000	148
672	20230915	090200	119105700	53400	53300	53400	53100	386
673	20230915	090100	98578000	53300	53500	53500	53200	116
674	20230915	090000	92394000	53100	53100	53100	53100	1740