KissMeData/226320/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201500	390719900	15930	15930	15930	15930	489
3	20230915	201400	390719900	15930	15930	15930	15930	0
4	20230915	201300	390719900	15930	15930	15930	15930	0
5	20230915	201200	390719900	15930	15930	15930	15930	0
6	20230915	201100	390719900	15930	15930	15930	15930	0
7	20230915	201000	390719900	15930	15930	15930	15930	0
8	20230915	200900	390719900	15930	15930	15930	15930	0
9	20230915	200800	390719900	15930	15930	15930	15930	0
10	20230915	200700	390719900	15930	15930	15930	15930	0
11	20230915	200600	390719900	15930	15930	15930	15930	0
12	20230915	200500	390719900	15930	15930	15930	15930	0
13	20230915	200400	390719900	15930	15930	15930	15930	0
14	20230915	200300	390719900	15930	15930	15930	15930	0
15	20230915	200200	390719900	15930	15930	15930	15930	0
16	20230915	200100	390719900	15930	15930	15930	15930	0
17	20230915	200000	390719900	15930	15930	15930	15930	0
18	20230915	195900	390719900	15930	15930	15930	15930	0
19	20230915	195800	390719900	15930	15930	15930	15930	0
20	20230915	195700	390719900	15930	15930	15930	15930	0
21	20230915	195600	390719900	15930	15930	15930	15930	0
22	20230915	195500	390719900	15930	15930	15930	15930	0
23	20230915	195400	390719900	15930	15930	15930	15930	0
24	20230915	195300	390719900	15930	15930	15930	15930	0
25	20230915	195200	390719900	15930	15930	15930	15930	0
26	20230915	195100	390719900	15930	15930	15930	15930	0
27	20230915	195000	390719900	15930	15930	15930	15930	0
28	20230915	194900	390719900	15930	15930	15930	15930	0
29	20230915	194800	390719900	15930	15930	15930	15930	0
30	20230915	194700	390719900	15930	15930	15930	15930	0
31	20230915	194600	390719900	15930	15930	15930	15930	0
32	20230915	194500	390719900	15930	15930	15930	15930	489
33	20230915	194400	390719900	15930	15930	15930	15930	0
34	20230915	194300	390719900	15930	15930	15930	15930	0
35	20230915	194200	390719900	15930	15930	15930	15930	0
36	20230915	194100	390719900	15930	15930	15930	15930	0
37	20230915	194000	390719900	15930	15930	15930	15930	0
38	20230915	193900	390719900	15930	15930	15930	15930	0
39	20230915	193800	390719900	15930	15930	15930	15930	0
40	20230915	193700	390719900	15930	15930	15930	15930	0
41	20230915	193600	390719900	15930	15930	15930	15930	0
42	20230915	193500	390719900	15930	15930	15930	15930	0
43	20230915	193400	390719900	15930	15930	15930	15930	0
44	20230915	193300	390719900	15930	15930	15930	15930	0
45	20230915	193200	390719900	15930	15930	15930	15930	0
46	20230915	193100	390719900	15930	15930	15930	15930	0
47	20230915	193000	390719900	15930	15930	15930	15930	0
48	20230915	192900	390719900	15930	15930	15930	15930	0
49	20230915	192800	390719900	15930	15930	15930	15930	0
50	20230915	192700	390719900	15930	15930	15930	15930	0
51	20230915	192600	390719900	15930	15930	15930	15930	0
52	20230915	192500	390719900	15930	15930	15930	15930	0
53	20230915	192400	390719900	15930	15930	15930	15930	0
54	20230915	192300	390719900	15930	15930	15930	15930	0
55	20230915	192200	390719900	15930	15930	15930	15930	0
56	20230915	192100	390719900	15930	15930	15930	15930	0
57	20230915	192000	390719900	15930	15930	15930	15930	0
58	20230915	191900	390719900	15930	15930	15930	15930	0
59	20230915	191800	390719900	15930	15930	15930	15930	0
60	20230915	191700	390719900	15930	15930	15930	15930	0
61	20230915	191600	390719900	15930	15930	15930	15930	0
62	20230915	191500	390719900	15930	15930	15930	15930	489
63	20230915	191400	390719900	15930	15930	15930	15930	0
64	20230915	191300	390719900	15930	15930	15930	15930	0
65	20230915	191200	390719900	15930	15930	15930	15930	0
66	20230915	191100	390719900	15930	15930	15930	15930	0
67	20230915	191000	390719900	15930	15930	15930	15930	0
68	20230915	190900	390719900	15930	15930	15930	15930	0
69	20230915	190800	390719900	15930	15930	15930	15930	0
70	20230915	190700	390719900	15930	15930	15930	15930	0
71	20230915	190600	390719900	15930	15930	15930	15930	0
72	20230915	190500	390719900	15930	15930	15930	15930	0
73	20230915	190400	390719900	15930	15930	15930	15930	0
74	20230915	190300	390719900	15930	15930	15930	15930	0
75	20230915	190200	390719900	15930	15930	15930	15930	0
76	20230915	190100	390719900	15930	15930	15930	15930	0
77	20230915	190000	390719900	15930	15930	15930	15930	0
78	20230915	185900	390719900	15930	15930	15930	15930	0
79	20230915	185800	390719900	15930	15930	15930	15930	0
80	20230915	185700	390719900	15930	15930	15930	15930	0
81	20230915	185600	390719900	15930	15930	15930	15930	0
82	20230915	185500	390719900	15930	15930	15930	15930	0
83	20230915	185400	390719900	15930	15930	15930	15930	0
84	20230915	185300	390719900	15930	15930	15930	15930	0
85	20230915	185200	390719900	15930	15930	15930	15930	0
86	20230915	185100	390719900	15930	15930	15930	15930	0
87	20230915	185000	390719900	15930	15930	15930	15930	0
88	20230915	184900	390719900	15930	15930	15930	15930	0
89	20230915	184800	390719900	15930	15930	15930	15930	0
90	20230915	184700	390719900	15930	15930	15930	15930	0
91	20230915	184600	390719900	15930	15930	15930	15930	0
92	20230915	184500	390719900	15930	15930	15930	15930	489
93	20230915	184400	390719900	15930	15930	15930	15930	0
94	20230915	184300	390719900	15930	15930	15930	15930	0
95	20230915	184200	390719900	15930	15930	15930	15930	0
96	20230915	184100	390719900	15930	15930	15930	15930	0
97	20230915	184000	390719900	15930	15930	15930	15930	0
98	20230915	183900	390719900	15930	15930	15930	15930	0
99	20230915	183800	390719900	15930	15930	15930	15930	0
100	20230915	183700	390719900	15930	15930	15930	15930	0
101	20230915	183600	390719900	15930	15930	15930	15930	0
102	20230915	183500	390719900	15930	15930	15930	15930	0
103	20230915	183400	390719900	15930	15930	15930	15930	0
104	20230915	183300	390719900	15930	15930	15930	15930	0
105	20230915	183200	390719900	15930	15930	15930	15930	0
106	20230915	183100	390719900	15930	15930	15930	15930	0
107	20230915	183000	390719900	15930	15930	15930	15930	0
108	20230915	182900	390719900	15930	15930	15930	15930	0
109	20230915	182800	390719900	15930	15930	15930	15930	0
110	20230915	182700	390719900	15930	15930	15930	15930	0
111	20230915	182600	390719900	15930	15930	15930	15930	0
112	20230915	182500	390719900	15930	15930	15930	15930	0
113	20230915	182400	390719900	15930	15930	15930	15930	0
114	20230915	182300	390719900	15930	15930	15930	15930	0
115	20230915	182200	390719900	15930	15930	15930	15930	0
116	20230915	182100	390719900	15930	15930	15930	15930	0
117	20230915	182000	390719900	15930	15930	15930	15930	0
118	20230915	181900	390719900	15930	15930	15930	15930	0
119	20230915	181800	390719900	15930	15930	15930	15930	0
120	20230915	181700	390719900	15930	15930	15930	15930	0
121	20230915	181600	390719900	15930	15930	15930	15930	0
122	20230915	181500	390719900	15930	15930	15930	15930	489
123	20230915	181400	390719900	15930	15930	15930	15930	0
124	20230915	181300	390719900	15930	15930	15930	15930	0
125	20230915	181200	390719900	15930	15930	15930	15930	0
126	20230915	181100	390719900	15930	15930	15930	15930	0
127	20230915	181000	390719900	15930	15930	15930	15930	0
128	20230915	180900	390719900	15930	15930	15930	15930	0
129	20230915	180800	390719900	15930	15930	15930	15930	0
130	20230915	180700	390719900	15930	15930	15930	15930	0
131	20230915	180600	390719900	15930	15930	15930	15930	0
132	20230915	180500	390719900	15930	15930	15930	15930	0
133	20230915	180400	390719900	15930	15930	15930	15930	0
134	20230915	180300	390719900	15930	15930	15930	15930	0
135	20230915	180200	390719900	15930	15930	15930	15930	0
136	20230915	180100	390719900	15930	15930	15930	15930	0
137	20230915	180000	390719900	15930	15930	15930	15930	0
138	20230915	175900	390719900	15930	15930	15930	15930	0
139	20230915	175800	390719900	15930	15930	15930	15930	0
140	20230915	175700	390719900	15930	15930	15930	15930	0
141	20230915	175600	390719900	15930	15930	15930	15930	0
142	20230915	175500	390719900	15930	15930	15930	15930	0
143	20230915	175400	390719900	15930	15930	15930	15930	0
144	20230915	175300	390719900	15930	15930	15930	15930	0
145	20230915	175200	390719900	15930	15930	15930	15930	0
146	20230915	175100	390719900	15930	15930	15930	15930	0
147	20230915	175000	390719900	15930	15930	15930	15930	0
148	20230915	174900	390719900	15930	15930	15930	15930	0
149	20230915	174800	390719900	15930	15930	15930	15930	0
150	20230915	174700	390719900	15930	15930	15930	15930	0
151	20230915	174600	390719900	15930	15930	15930	15930	0
152	20230915	174500	390719900	15930	15930	15930	15930	489
153	20230915	174400	390719900	15930	15930	15930	15930	0
154	20230915	174300	390719900	15930	15930	15930	15930	0
155	20230915	174200	390719900	15930	15930	15930	15930	0
156	20230915	174100	390719900	15930	15930	15930	15930	0
157	20230915	174000	390719900	15930	15930	15930	15930	0
158	20230915	173900	390719900	15930	15930	15930	15930	0
159	20230915	173800	390719900	15930	15930	15930	15930	0
160	20230915	173700	390719900	15930	15930	15930	15930	0
161	20230915	173600	390719900	15930	15930	15930	15930	0
162	20230915	173500	390719900	15930	15930	15930	15930	0
163	20230915	173400	390719900	15930	15930	15930	15930	0
164	20230915	173300	390719900	15930	15930	15930	15930	0
165	20230915	173200	390719900	15930	15930	15930	15930	0
166	20230915	173100	390719900	15930	15930	15930	15930	0
167	20230915	173000	390719900	15930	15930	15930	15930	0
168	20230915	172900	390719900	15930	15930	15930	15930	0
169	20230915	172800	390719900	15930	15930	15930	15930	0
170	20230915	172700	390719900	15930	15930	15930	15930	0
171	20230915	172600	390719900	15930	15930	15930	15930	0
172	20230915	172500	390719900	15930	15930	15930	15930	0
173	20230915	172400	390719900	15930	15930	15930	15930	0
174	20230915	172300	390719900	15930	15930	15930	15930	0
175	20230915	172200	390719900	15930	15930	15930	15930	0
176	20230915	172100	390719900	15930	15930	15930	15930	0
177	20230915	172000	390719900	15930	15930	15930	15930	0
178	20230915	171900	390719900	15930	15930	15930	15930	0
179	20230915	171800	390719900	15930	15930	15930	15930	0
180	20230915	171700	390719900	15930	15930	15930	15930	0
181	20230915	171600	390719900	15930	15930	15930	15930	0
182	20230915	171500	390719900	15930	15930	15930	15930	489
183	20230915	171400	390719900	15930	15930	15930	15930	0
184	20230915	171300	390719900	15930	15930	15930	15930	0
185	20230915	171200	390719900	15930	15930	15930	15930	0
186	20230915	171100	390719900	15930	15930	15930	15930	0
187	20230915	171000	390719900	15930	15930	15930	15930	0
188	20230915	170900	390719900	15930	15930	15930	15930	0
189	20230915	170800	390719900	15930	15930	15930	15930	0
190	20230915	170700	390719900	15930	15930	15930	15930	0
191	20230915	170600	390719900	15930	15930	15930	15930	0
192	20230915	170500	390719900	15930	15930	15930	15930	0
193	20230915	170400	390719900	15930	15930	15930	15930	0
194	20230915	170300	390719900	15930	15930	15930	15930	0
195	20230915	170200	390719900	15930	15930	15930	15930	0
196	20230915	170100	390719900	15930	15930	15930	15930	0
197	20230915	170000	390719900	15930	15930	15930	15930	0
198	20230915	165900	390719900	15930	15930	15930	15930	0
199	20230915	165800	390719900	15930	15930	15930	15930	0
200	20230915	165700	390719900	15930	15930	15930	15930	0
201	20230915	165600	390719900	15930	15930	15930	15930	0
202	20230915	165500	390719900	15930	15930	15930	15930	0
203	20230915	165400	390719900	15930	15930	15930	15930	0
204	20230915	165300	390719900	15930	15930	15930	15930	0
205	20230915	165200	390719900	15930	15930	15930	15930	0
206	20230915	165100	390719900	15930	15930	15930	15930	0
207	20230915	165000	390719900	15930	15930	15930	15930	0
208	20230915	164900	390719900	15930	15930	15930	15930	0
209	20230915	164800	390719900	15930	15930	15930	15930	0
210	20230915	164700	390719900	15930	15930	15930	15930	0
211	20230915	164600	390719900	15930	15930	15930	15930	0
212	20230915	164500	390719900	15930	15930	15930	15930	489
213	20230915	164400	390719900	15930	15930	15930	15930	0
214	20230915	164300	390719900	15930	15930	15930	15930	0
215	20230915	164200	390719900	15930	15930	15930	15930	0
216	20230915	164100	390719900	15930	15930	15930	15930	0
217	20230915	164000	390719900	15930	15930	15930	15930	0
218	20230915	163900	390719900	15930	15930	15930	15930	0
219	20230915	163800	390719900	15930	15930	15930	15930	0
220	20230915	163700	390719900	15930	15930	15930	15930	0
221	20230915	163600	390719900	15930	15930	15930	15930	0
222	20230915	163500	390719900	15930	15930	15930	15930	0
223	20230915	163400	390719900	15930	15930	15930	15930	0
224	20230915	163300	390719900	15930	15930	15930	15930	0
225	20230915	163200	390719900	15930	15930	15930	15930	0
226	20230915	163100	390719900	15930	15930	15930	15930	0
227	20230915	163000	390719900	15930	15930	15930	15930	0
228	20230915	162900	390719900	15930	15930	15930	15930	0
229	20230915	162800	390719900	15930	15930	15930	15930	0
230	20230915	162700	390719900	15930	15930	15930	15930	0
231	20230915	162600	390719900	15930	15930	15930	15930	0
232	20230915	162500	390719900	15930	15930	15930	15930	0
233	20230915	162400	390719900	15930	15930	15930	15930	0
234	20230915	162300	390719900	15930	15930	15930	15930	0
235	20230915	162200	390719900	15930	15930	15930	15930	0
236	20230915	162100	390719900	15930	15930	15930	15930	0
237	20230915	162000	390719900	15930	15930	15930	15930	0
238	20230915	161900	390719900	15930	15930	15930	15930	0
239	20230915	161800	390719900	15930	15930	15930	15930	0
240	20230915	161700	390719900	15930	15930	15930	15930	0
241	20230915	161600	390719900	15930	15930	15930	15930	0
242	20230915	161500	390719900	15930	15930	15930	15930	489
243	20230915	161400	390719900	15930	15930	15930	15930	0
244	20230915	161300	390719900	15930	15930	15930	15930	0
245	20230915	161200	390719900	15930	15930	15930	15930	0
246	20230915	161100	390719900	15930	15930	15930	15930	0
247	20230915	161000	390719900	15930	15930	15930	15930	0
248	20230915	160900	390719900	15930	15930	15930	15930	0
249	20230915	160800	390719900	15930	15930	15930	15930	0
250	20230915	160700	390719900	15930	15930	15930	15930	0
251	20230915	160600	390719900	15930	15930	15930	15930	0
252	20230915	160500	390719900	15930	15930	15930	15930	0
253	20230915	160400	390719900	15930	15930	15930	15930	0
254	20230915	160300	390719900	15930	15930	15930	15930	0
255	20230915	160200	390719900	15930	15930	15930	15930	0
256	20230915	160100	390719900	15930	15930	15930	15930	0
257	20230915	160000	390719900	15930	15930	15930	15930	0
258	20230915	155900	390719900	15930	15930	15930	15930	0
259	20230915	155800	390719900	15930	15930	15930	15930	0
260	20230915	155700	390719900	15930	15930	15930	15930	0
261	20230915	155600	390719900	15930	15930	15930	15930	0
262	20230915	155500	390719900	15930	15930	15930	15930	0
263	20230915	155400	390719900	15930	15930	15930	15930	0
264	20230915	155300	390719900	15930	15930	15930	15930	0
265	20230915	155200	390719900	15930	15930	15930	15930	0
266	20230915	155100	390719900	15930	15930	15930	15930	0
267	20230915	155000	390719900	15930	15930	15930	15930	0
268	20230915	154900	390719900	15930	15930	15930	15930	0
269	20230915	154800	390719900	15930	15930	15930	15930	0
270	20230915	154700	390719900	15930	15930	15930	15930	0
271	20230915	154600	390719900	15930	15930	15930	15930	0
272	20230915	154500	390719900	15930	15930	15930	15930	489
273	20230915	154400	390719900	15930	15930	15930	15930	0
274	20230915	154300	390719900	15930	15930	15930	15930	0
275	20230915	154200	390719900	15930	15930	15930	15930	0
276	20230915	154100	390719900	15930	15930	15930	15930	0
277	20230915	154000	390719900	15930	15930	15930	15930	0
278	20230915	153900	390719900	15930	15930	15930	15930	0
279	20230915	153800	390719900	15930	15930	15930	15930	0
280	20230915	153700	390719900	15930	15930	15930	15930	0
281	20230915	153600	390719900	15930	15930	15930	15930	0
282	20230915	153500	390719900	15930	15930	15930	15930	0
283	20230915	153400	390719900	15930	15930	15930	15930	0
284	20230915	153300	390719900	15930	15930	15930	15930	0
285	20230915	153200	390719900	15930	15930	15930	15930	0
286	20230915	153100	390719900	15930	15930	15930	15930	0
287	20230915	153000	390719900	15930	15930	15930	15930	489
288	20230915	152900	382930130	16000	16000	16000	16000	0
289	20230915	152800	382930130	16000	16000	16000	16000	0
290	20230915	152700	382930130	16000	16000	16000	16000	0
291	20230915	152600	382930130	16000	16000	16000	16000	0
292	20230915	152500	382930130	16000	16000	16000	16000	0
293	20230915	152400	382930130	16000	16000	16000	16000	0
294	20230915	152300	382930130	16000	16000	16000	16000	0
295	20230915	152200	382930130	16000	16000	16000	16000	0
296	20230915	152100	382930130	16000	16000	16000	16000	0
297	20230915	152000	382930130	16000	16000	16000	16000	0
298	20230915	151900	382930130	16000	15980	16000	15980	206
299	20230915	151800	379635280	15980	15980	15980	15980	1
300	20230915	151700	379619300	15930	15930	15930	15930	0
301	20230915	151600	379619300	15930	15930	15930	15930	177
302	20230915	151500	376799690	15930	15930	15930	15930	40
303	20230915	151400	376162490	15950	15970	15970	15950	8
304	20230915	151300	376034760	15980	15980	15980	15980	0
305	20230915	151200	376034760	15980	15980	15980	15980	5
306	20230915	151100	375954860	15920	15920	15920	15920	1
307	20230915	151000	375938940	15930	15960	15960	15930	197
308	20230915	150900	372799940	15970	15960	15970	15960	144
309	20230915	150800	370501680	15970	15970	15970	15970	4
310	20230915	150700	370437800	15980	15980	15980	15980	0
311	20230915	150600	370437800	15980	15980	15980	15980	0
312	20230915	150500	370437800	15980	15990	15990	15970	6
313	20230915	150400	370341920	15950	16040	16040	15950	40
314	20230915	150300	369702150	16040	16040	16050	16040	29
315	20230915	150200	369236820	16050	16050	16050	16040	32
316	20230915	150100	368723230	16060	16080	16080	16060	20
317	20230915	150000	368401800	16080	16080	16090	16080	24
318	20230915	145900	368015730	15930	15930	15930	15930	0
319	20230915	145800	368015730	15930	16020	16020	15930	303
320	20230915	145700	363175280	15990	15990	15990	15990	0
321	20230915	145600	363175280	15990	15990	15990	15990	0
322	20230915	145500	363175280	15990	15990	15990	15990	0
323	20230915	145400	363175280	15990	16020	16020	15990	25
324	20230915	145300	362775470	16100	16100	16100	16100	0
325	20230915	145200	362775470	16100	16090	16100	16080	17
326	20230915	145100	362501810	16030	16060	16100	16030	69
327	20230915	145000	361392670	16040	16070	16070	16040	4
328	20230915	144900	361328450	15990	15990	15990	15990	0
329	20230915	144800	361328450	15990	15990	15990	15990	0
330	20230915	144700	361328450	15990	15990	15990	15990	3
331	20230915	144600	361280480	15980	16070	16070	15980	5
332	20230915	144500	361200480	15990	15990	15990	15990	0
333	20230915	144400	361200480	15990	15990	15990	15990	0
334	20230915	144300	361200480	15990	16010	16010	15990	301
335	20230915	144200	356383860	16010	16020	16170	16010	207
336	20230915	144100	353068310	16020	16040	16180	16020	97
337	20230915	144000	351504620	16010	16010	16010	16010	2
338	20230915	143900	351472600	16010	16010	16010	16010	0
339	20230915	143800	351472600	16010	16030	16030	16010	209
340	20230915	143700	348124830	16040	16040	16040	16040	0
341	20230915	143600	348124830	16040	16050	16050	16040	100
342	20230915	143500	346520330	16040	16040	16040	16040	0
343	20230915	143400	346520330	16040	16040	16040	16040	0
344	20230915	143300	346520330	16040	16040	16040	16040	0
345	20230915	143200	346520330	16040	16040	16040	16040	5
346	20230915	143100	346440130	16050	16060	16160	16050	93
347	20230915	143000	344945870	16060	16060	16060	16060	30
348	20230915	142900	344464070	16060	16060	16060	16060	3
349	20230915	142800	344415890	16060	16060	16060	16060	4
350	20230915	142700	344351650	16060	16060	16060	16060	1
351	20230915	142600	344335590	16060	16060	16060	16060	0
352	20230915	142500	344335590	16060	16060	16060	16060	0
353	20230915	142400	344335590	16060	16060	16060	16060	0
354	20230915	142300	344335590	16060	16060	16060	16060	1
355	20230915	142200	344319530	16170	16090	16170	16090	68
356	20230915	142100	343220710	16070	16070	16070	16070	7
357	20230915	142000	343108220	16070	16090	16090	16070	6
358	20230915	141900	343011750	16090	16070	16090	16070	6
359	20230915	141800	342915230	16020	16020	16020	16020	0
360	20230915	141700	342915230	16020	16020	16020	16020	17
361	20230915	141600	342642890	16020	16020	16020	16020	24
362	20230915	141500	342258410	16020	16040	16040	16020	147
363	20230915	141400	339903410	16040	16090	16090	16040	24
364	20230915	141300	339518000	16090	16090	16090	16090	8
365	20230915	141200	339389280	16120	16120	16120	16120	0
366	20230915	141100	339389280	16120	16110	16120	16110	70
367	20230915	141000	338261380	16130	16130	16130	16130	0
368	20230915	140900	338261380	16130	16130	16130	16130	0
369	20230915	140800	338261380	16130	16130	16130	16130	0
370	20230915	140700	338261380	16130	16130	16130	16130	0
371	20230915	140600	338261380	16130	16130	16130	16130	30
372	20230915	140500	337777480	16120	16120	16120	16120	0
373	20230915	140400	337777480	16120	16120	16120	16120	93
374	20230915	140300	336278320	16120	16120	16120	16120	10
375	20230915	140200	336117120	16190	16190	16190	16190	2
376	20230915	140100	336084740	16200	16130	16200	16130	70
377	20230915	140000	334952980	16130	16130	16130	16130	3
378	20230915	135900	334904590	16130	16130	16130	16130	0
379	20230915	135800	334904590	16130	16130	16130	16130	38
380	20230915	135700	334291650	16130	16130	16130	16130	1
381	20230915	135600	334275520	16130	16150	16150	16130	240
382	20230915	135500	330402520	16150	16150	16150	16150	0
383	20230915	135400	330402520	16150	16150	16150	16150	0
384	20230915	135300	330402520	16150	16170	16170	16150	182
385	20230915	135200	327462370	16200	16200	16200	16200	0
386	20230915	135100	327462370	16200	16190	16200	16190	70
387	20230915	135000	326328780	16190	16190	16190	16190	1
388	20230915	134900	326312590	16160	16180	16180	16160	164
389	20230915	134800	323660250	16190	16190	16190	16190	158
390	20230915	134700	321102230	16190	16190	16190	16190	0
391	20230915	134600	321102230	16190	16190	16190	16190	5
392	20230915	134500	321021280	16200	16200	16200	16200	0
393	20230915	134400	321021280	16200	16200	16200	16200	0
394	20230915	134300	321021280	16200	16210	16210	16200	135
395	20230915	134200	318833040	16210	16210	16210	16210	4
396	20230915	134100	318768200	16220	16210	16220	16210	72
397	20230915	134000	317600390	16210	16210	16210	16210	3
398	20230915	133900	317551760	16210	16210	16210	16210	8
399	20230915	133800	317422080	16210	16200	16210	16200	5
400	20230915	133700	317341060	16200	16220	16220	16200	66
401	20230915	133600	316270790	16220	16220	16220	16220	0
402	20230915	133500	316270790	16220	16220	16220	16220	0
403	20230915	133400	316270790	16220	16220	16220	16220	2
404	20230915	133300	316238350	16220	16220	16220	16220	7
405	20230915	133200	316124810	16220	16220	16220	16220	1
406	20230915	133100	316108590	16220	16220	16220	16220	5
407	20230915	133000	316027490	16200	16260	16260	16200	372
408	20230915	132900	309991000	16230	16260	16260	16220	160
409	20230915	132800	307395610	16260	16260	16280	16200	324
410	20230915	132700	302123570	16260	16260	16260	16250	82
411	20230915	132600	300790560	16260	16240	16260	16240	158
412	20230915	132500	298222050	16200	16180	16230	16180	1086
413	20230915	132400	280633690	16170	16150	16170	16150	106
414	20230915	132300	278920180	16140	16140	16140	16140	5
415	20230915	132200	278839480	16140	16150	16150	16140	107
416	20230915	132100	277112430	16150	16140	16170	16140	326
417	20230915	132000	271848130	16130	16080	16130	16080	500
418	20230915	131900	263793410	16080	16070	16080	16070	221
419	20230915	131800	260240430	16020	16070	16070	16020	162
420	20230915	131700	257641710	16050	16050	16050	16050	0
421	20230915	131600	257641710	16050	16050	16050	16050	1
422	20230915	131500	257625660	16050	16070	16070	16050	90
423	20230915	131400	256180760	16070	16070	16070	16070	3
424	20230915	131300	256132550	16070	16070	16070	16070	0
425	20230915	131200	256132550	16070	16070	16070	16070	0
426	20230915	131100	256132550	16070	16070	16070	16070	2
427	20230915	131000	256100410	16070	16070	16070	16070	3
428	20230915	130900	256052200	16070	16070	16070	16070	1
429	20230915	130800	256036130	16070	16070	16070	16070	0
430	20230915	130700	256036130	16070	16070	16070	16070	0
431	20230915	130600	256036130	16070	16070	16070	16070	0
432	20230915	130500	256036130	16070	16070	16070	16070	0
433	20230915	130400	256036130	16070	16070	16070	16070	1
434	20230915	130300	256020060	16070	16070	16070	16070	0
435	20230915	130200	256020060	16070	16070	16070	16070	0
436	20230915	130100	256020060	16070	16060	16070	16060	103
437	20230915	130000	254365390	16050	16050	16050	16050	4
438	20230915	125900	254301190	16060	16060	16060	16060	0
439	20230915	125800	254301190	16060	16060	16060	16060	6
440	20230915	125700	254204830	16060	16050	16060	16050	9
441	20230915	125600	254060330	16050	16050	16050	16050	2
442	20230915	125500	254028230	16030	16030	16030	16030	0
443	20230915	125400	254028230	16030	16030	16030	16030	0
444	20230915	125300	254028230	16030	16030	16030	16030	12
445	20230915	125200	253835870	16060	16060	16060	16060	3
446	20230915	125100	253787690	16030	16030	16030	16030	0
447	20230915	125000	253787690	16030	16030	16030	16030	0
448	20230915	124900	253787690	16030	16030	16030	16030	0
449	20230915	124800	253787690	16030	16030	16030	16030	0
450	20230915	124700	253787690	16030	16030	16030	16030	0
451	20230915	124600	253787690	16030	16030	16030	16030	41
452	20230915	124500	253130460	16030	16020	16030	16020	101
453	20230915	124400	251512430	16020	16020	16020	16020	0
454	20230915	124300	251512430	16020	16020	16020	16020	0
455	20230915	124200	251512430	16020	16020	16020	16020	1
456	20230915	124100	251496410	16020	16020	16020	16020	45
457	20230915	124000	250775510	16020	16030	16030	16020	7
458	20230915	123900	250663340	16020	16020	16020	16020	0
459	20230915	123800	250663340	16020	16020	16020	16020	0
460	20230915	123700	250663340	16020	16020	16020	16020	0
461	20230915	123600	250663340	16020	16020	16020	16020	0
462	20230915	123500	250663340	16020	16020	16020	16020	0
463	20230915	123400	250663340	16020	16060	16060	16020	56
464	20230915	123300	249765120	16070	16070	16070	16070	0
465	20230915	123200	249765120	16070	16070	16070	16070	0
466	20230915	123100	249765120	16070	16070	16070	16070	3
467	20230915	123000	249716910	16070	16070	16070	16070	0
468	20230915	122900	249716910	16070	16070	16070	16070	1
469	20230915	122800	249700840	16060	16060	16060	16060	8
470	20230915	122700	249572360	16070	16070	16070	16070	32
471	20230915	122600	249058120	16070	16070	16070	16070	0
472	20230915	122500	249058120	16070	16070	16070	16070	15
473	20230915	122400	248817070	16070	16070	16070	16070	34
474	20230915	122300	248270690	16040	16040	16040	16040	0
475	20230915	122200	248270690	16040	16040	16040	16040	23
476	20230915	122100	247901770	16040	16030	16040	16030	121
477	20230915	122000	245962110	16030	16030	16030	16030	13
478	20230915	121900	245753720	16030	16030	16030	16030	0
479	20230915	121800	245753720	16030	16030	16030	16030	125
480	20230915	121700	243749970	16030	16030	16030	16030	10
481	20230915	121600	243589670	16040	16040	16040	16040	3
482	20230915	121500	243541550	16070	16070	16070	16070	13
483	20230915	121400	243332640	16070	16070	16070	16070	0
484	20230915	121300	243332640	16070	16070	16070	16070	0
485	20230915	121200	243332640	16070	16070	16070	16070	0
486	20230915	121100	243332640	16070	16070	16070	16070	3
487	20230915	121000	243284430	16070	16070	16070	16070	0
488	20230915	120900	243284430	16070	16070	16070	16070	0
489	20230915	120800	243284430	16070	16070	16070	16070	0
490	20230915	120700	243284430	16070	16070	16070	16070	106
491	20230915	120600	241581010	16070	16070	16070	16070	0
492	20230915	120500	241581010	16070	16070	16070	16070	0
493	20230915	120400	241581010	16070	16070	16070	16070	0
494	20230915	120300	241581010	16070	16070	16070	16070	4
495	20230915	120200	241516730	16080	16080	16080	16080	205
496	20230915	120100	238220330	16070	15950	16070	15950	1682
497	20230915	120000	211253040	15980	15980	15980	15980	7
498	20230915	115900	211141180	15950	15950	15950	15950	20
499	20230915	115800	210822180	15980	15980	15980	15980	0
500	20230915	115700	210822180	15980	15980	15980	15980	62
501	20230915	115600	209831420	15940	15940	15940	15940	0
502	20230915	115500	209831420	15940	15940	15940	15940	7
503	20230915	115400	209719840	15970	15970	15970	15970	0
504	20230915	115300	209719840	15970	15970	15970	15970	10
505	20230915	115200	209560140	15980	15980	15980	15980	4
506	20230915	115100	209496220	15970	15970	15970	15970	0
507	20230915	115000	209496220	15970	15970	15970	15970	0
508	20230915	114900	209496220	15970	15970	15970	15970	0
509	20230915	114800	209496220	15970	15970	15970	15970	13
510	20230915	114700	209288610	15970	15970	15970	15970	17
511	20230915	114600	209017120	15970	15970	15970	15970	0
512	20230915	114500	209017120	15970	15970	15970	15970	200
513	20230915	114400	205823120	15970	15960	15970	15960	23
514	20230915	114300	205456030	15980	15960	15980	15960	28
515	20230915	114200	205008870	15960	15960	15960	15960	17
516	20230915	114100	204737550	15960	15960	15960	15960	3
517	20230915	114000	204689670	15970	15970	15970	15970	0
518	20230915	113900	204689670	15970	15970	15970	15970	0
519	20230915	113800	204689670	15970	15970	15970	15970	0
520	20230915	113700	204689670	15970	15970	15970	15970	0
521	20230915	113600	204689670	15970	15970	15970	15970	31
522	20230915	113500	204194600	15960	15960	15960	15960	174
523	20230915	113400	201417560	15940	15940	15940	15940	17
524	20230915	113300	201146580	15940	15940	15940	15940	8
525	20230915	113200	201019060	15960	15960	15960	15960	2
526	20230915	113100	200987140	15960	15960	15960	15960	3
527	20230915	113000	200939260	15940	15940	15940	15940	0
528	20230915	112900	200939260	15940	15940	15940	15940	5
529	20230915	112800	200859560	15960	15960	15960	15960	1
530	20230915	112700	200843600	15940	15900	15940	15900	1430
531	20230915	112600	178073840	15920	15920	15920	15920	0
532	20230915	112500	178073840	15920	15920	15920	15920	0
533	20230915	112400	178073840	15920	15920	15920	15920	0
534	20230915	112300	178073840	15920	15920	15920	15920	0
535	20230915	112200	178073840	15920	15920	15920	15920	0
536	20230915	112100	178073840	15920	15920	15920	15920	3
537	20230915	112000	178026080	15920	15920	15920	15920	0
538	20230915	111900	178026080	15920	15920	15920	15920	0
539	20230915	111800	178026080	15920	15920	15920	15920	0
540	20230915	111700	178026080	15920	15920	15920	15920	63
541	20230915	111600	177023120	15850	15850	15850	15850	0
542	20230915	111500	177023120	15850	15900	15900	15850	145
543	20230915	111400	174722680	15910	15920	15920	15910	15
544	20230915	111300	174483980	15930	15930	15930	15930	0
545	20230915	111200	174483980	15930	15930	15930	15930	0
546	20230915	111100	174483980	15930	15930	15930	15930	3
547	20230915	111000	174436190	15930	15930	15930	15930	0
548	20230915	110900	174436190	15930	15930	15930	15930	3
549	20230915	110800	174388400	15930	15930	15930	15930	200
550	20230915	110700	171202400	15930	15920	15930	15920	17
551	20230915	110600	170931680	15880	15880	15880	15880	0
552	20230915	110500	170931680	15880	15880	15880	15880	0
553	20230915	110400	170931680	15880	15900	15900	15860	82
554	20230915	110300	169630670	15900	15900	15900	15900	2
555	20230915	110200	169598870	15930	15930	15930	15930	0
556	20230915	110100	169598870	15930	15930	15930	15930	3
557	20230915	110000	169551080	15930	15930	15930	15930	0
558	20230915	105900	169551080	15930	15930	15930	15930	30
559	20230915	105800	169073180	15860	15860	15860	15860	9
560	20230915	105700	168930440	15860	15930	15930	15860	165
561	20230915	105600	166313260	15860	15860	15930	15860	42
562	20230915	105500	165646690	15860	15860	15860	15860	2
563	20230915	105400	165614970	15850	15900	15900	15850	200
564	20230915	105300	162442480	15900	15930	15930	15900	81
565	20230915	105200	161154510	15940	15940	15940	15940	43
566	20230915	105100	160469090	15940	15920	15940	15920	564
567	20230915	105000	151483420	15930	15930	15930	15930	0
568	20230915	104900	151483420	15930	15930	15930	15930	0
569	20230915	104800	151483420	15930	15930	15930	15930	35
570	20230915	104700	150925870	15930	15930	15930	15930	310
571	20230915	104600	145987570	15930	15930	15930	15930	0
572	20230915	104500	145987570	15930	15930	15930	15930	0
573	20230915	104400	145987570	15930	15930	15930	15930	0
574	20230915	104300	145987570	15930	15930	15930	15930	0
575	20230915	104200	145987570	15930	15930	15930	15930	0
576	20230915	104100	145987570	15930	15930	15930	15930	3
577	20230915	104000	145939780	15850	15850	15850	15850	0
578	20230915	103900	145939780	15850	15850	15850	15850	1
579	20230915	103800	145923930	15840	15850	15850	15840	437
580	20230915	103700	138997630	15850	15860	15860	15850	7
581	20230915	103600	138886630	15850	15870	15870	15850	247
582	20230915	103500	134968610	15880	15920	15920	15880	243
583	20230915	103400	131109730	15930	15930	15930	15930	120
584	20230915	103300	129198130	15910	15910	15910	15910	0
585	20230915	103200	129198130	15910	15910	15910	15910	82
586	20230915	103100	127893510	15910	15880	15910	15880	13
587	20230915	103000	127686980	15880	15880	15880	15880	10
588	20230915	102900	127528180	15880	15880	15880	15880	19
589	20230915	102800	127226460	15890	15900	15900	15890	22
590	20230915	102700	126876790	15900	15900	15900	15900	0
591	20230915	102600	126876790	15900	15900	15900	15900	0
592	20230915	102500	126876790	15900	15900	15900	15900	1
593	20230915	102400	126860890	15930	15930	15930	15930	0
594	20230915	102300	126860890	15930	15930	15930	15930	0
595	20230915	102200	126860890	15930	15930	15930	15930	3
596	20230915	102100	126813100	15880	15880	15880	15880	0
597	20230915	102000	126813100	15880	15880	15880	15880	0
598	20230915	101900	126813100	15880	15880	15880	15880	0
599	20230915	101800	126813100	15880	15880	15880	15880	0
600	20230915	101700	126813100	15880	15900	15900	15880	582
601	20230915	101600	117566690	15930	15910	15930	15900	33
602	20230915	101500	117041660	15910	15910	15910	15910	70
603	20230915	101400	115927960	15910	15910	15910	15910	18
604	20230915	101300	115641580	15910	15910	15910	15910	0
605	20230915	101200	115641580	15910	15930	15930	15910	11
606	20230915	101100	115466370	15930	15910	15930	15910	6
607	20230915	101000	115370850	15910	15910	15910	15910	102
608	20230915	100900	113748030	15900	15900	15900	15890	54
609	20230915	100800	112889440	15890	15900	15900	15890	102
610	20230915	100700	111268160	15900	15900	15900	15900	0
611	20230915	100600	111268160	15900	15950	15950	15900	587
612	20230915	100500	101915600	15960	15940	15960	15940	11
613	20230915	100400	101740240	15940	15940	15940	15940	0
614	20230915	100300	101740240	15940	15960	15960	15940	27
615	20230915	100200	101309370	15960	16020	16020	15960	4
616	20230915	100100	101245350	15960	15970	15970	15960	4
617	20230915	100000	101181480	15970	15970	15970	15970	0
618	20230915	095900	101181480	15970	15970	15970	15970	56
619	20230915	095800	100287160	15970	15970	15970	15970	7
620	20230915	095700	100175370	15970	16040	16040	15970	21
621	20230915	095600	99838600	15970	15970	15970	15970	0
622	20230915	095500	99838600	15970	15980	15980	15970	64
623	20230915	095400	98816120	15970	15970	15970	15970	0
624	20230915	095300	98816120	15970	15970	15970	15970	0
625	20230915	095200	98816120	15970	15970	15970	15970	0
626	20230915	095100	98816120	15970	16020	16030	15970	68
627	20230915	095000	97726170	15990	15990	15990	15960	271
628	20230915	094900	93392910	15990	16000	16000	15990	488
629	20230915	094800	85584920	16000	16000	16000	16000	0
630	20230915	094700	85584920	16000	16030	16030	16000	6
631	20230915	094600	85488770	16040	16000	16040	15990	24
632	20230915	094500	85104470	16000	16000	16000	16000	0
633	20230915	094400	85104470	16000	16000	16000	16000	61
634	20230915	094300	84128470	16000	15980	16010	15980	383
635	20230915	094200	78003030	15980	15980	15980	15980	1
636	20230915	094100	77987050	15980	15980	15980	15980	5
637	20230915	094000	77907150	15970	15970	15970	15970	1
638	20230915	093900	77891180	15910	15910	15910	15910	1
639	20230915	093800	77875270	15980	15980	15980	15980	1
640	20230915	093700	77859290	15980	15910	15980	15910	4
641	20230915	093600	77795580	15910	15910	15910	15910	84
642	20230915	093500	76459140	15940	15910	15940	15910	609
643	20230915	093400	66755790	15890	15890	15890	15890	0
644	20230915	093300	66755790	15890	15900	15900	15890	10
645	20230915	093200	66596800	15930	15930	15930	15930	5
646	20230915	093100	66517150	15900	15900	15900	15900	260
647	20230915	093000	62383150	15860	15860	15860	15860	5
648	20230915	092900	62303850	15840	15860	15860	15840	691
649	20230915	092800	51351240	15860	15860	15860	15860	20
650	20230915	092700	51034040	15860	15860	15860	15860	155
651	20230915	092600	48575740	15900	15900	15900	15900	0
652	20230915	092500	48575740	15900	15900	15900	15900	8
653	20230915	092400	48448540	15890	15890	15890	15890	0
654	20230915	092300	48448540	15890	15890	15890	15850	9
655	20230915	092200	48305650	15850	15850	15850	15850	102
656	20230915	092100	46688950	15850	15930	15930	15850	4
657	20230915	092000	46625310	15850	15850	15850	15850	0
658	20230915	091900	46625310	15850	15860	15860	15850	100
659	20230915	091800	45040060	15850	15850	15850	15850	0
660	20230915	091700	45040060	15850	15850	15850	15850	0
661	20230915	091600	45040060	15850	15850	15850	15850	10
662	20230915	091500	44881560	15850	15850	15850	15850	1
663	20230915	091400	44865710	15930	15920	15930	15920	6
664	20230915	091300	44770180	15900	15900	15900	15900	12
665	20230915	091200	44579380	15840	15840	15840	15840	10
666	20230915	091100	44420980	15840	15870	15870	15840	101
667	20230915	091000	42819090	15860	15870	15870	15860	464
668	20230915	090900	35460010	15870	15890	15890	15870	33
669	20230915	090800	34936170	15870	15880	15890	15870	15
670	20230915	090700	34697850	15890	15910	15910	15890	52
671	20230915	090600	33870560	15910	15940	15940	15910	60
672	20230915	090500	32914460	15910	15920	15930	15900	287
673	20230915	090400	28345760	15930	15930	15930	15930	0
674	20230915	090300	28345760	15930	15940	15940	15930	379
675	20230915	090200	22304510	15950	15940	15950	15940	580
676	20230915	090100	13059260	15940	15950	15950	15920	564
677	20230915	090000	4076700	16050	16050	16050	16050	254