KissMeData/302430/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203100	193419090	15040	15040	15040	15040	164
3	20230915	203000	193419090	15040	15040	15040	15040	0
4	20230915	202900	193419090	15040	15040	15040	15040	0
5	20230915	202800	193419090	15040	15040	15040	15040	0
6	20230915	202700	193419090	15040	15040	15040	15040	0
7	20230915	202600	193419090	15040	15040	15040	15040	0
8	20230915	202500	193419090	15040	15040	15040	15040	0
9	20230915	202400	193419090	15040	15040	15040	15040	0
10	20230915	202300	193419090	15040	15040	15040	15040	0
11	20230915	202200	193419090	15040	15040	15040	15040	0
12	20230915	202100	193419090	15040	15040	15040	15040	0
13	20230915	202000	193419090	15040	15040	15040	15040	0
14	20230915	201900	193419090	15040	15040	15040	15040	0
15	20230915	201800	193419090	15040	15040	15040	15040	0
16	20230915	201700	193419090	15040	15040	15040	15040	0
17	20230915	201600	193419090	15040	15040	15040	15040	0
18	20230915	201500	193419090	15040	15040	15040	15040	0
19	20230915	201400	193419090	15040	15040	15040	15040	0
20	20230915	201300	193419090	15040	15040	15040	15040	0
21	20230915	201200	193419090	15040	15040	15040	15040	0
22	20230915	201100	193419090	15040	15040	15040	15040	0
23	20230915	201000	193419090	15040	15040	15040	15040	0
24	20230915	200900	193419090	15040	15040	15040	15040	0
25	20230915	200800	193419090	15040	15040	15040	15040	0
26	20230915	200700	193419090	15040	15040	15040	15040	0
27	20230915	200600	193419090	15040	15040	15040	15040	0
28	20230915	200500	193419090	15040	15040	15040	15040	0
29	20230915	200400	193419090	15040	15040	15040	15040	0
30	20230915	200300	193419090	15040	15040	15040	15040	0
31	20230915	200200	193419090	15040	15040	15040	15040	0
32	20230915	200100	193419090	15040	15040	15040	15040	164
33	20230915	200000	193419090	15040	15040	15040	15040	0
34	20230915	195900	193419090	15040	15040	15040	15040	0
35	20230915	195800	193419090	15040	15040	15040	15040	0
36	20230915	195700	193419090	15040	15040	15040	15040	0
37	20230915	195600	193419090	15040	15040	15040	15040	0
38	20230915	195500	193419090	15040	15040	15040	15040	0
39	20230915	195400	193419090	15040	15040	15040	15040	0
40	20230915	195300	193419090	15040	15040	15040	15040	0
41	20230915	195200	193419090	15040	15040	15040	15040	0
42	20230915	195100	193419090	15040	15040	15040	15040	0
43	20230915	195000	193419090	15040	15040	15040	15040	0
44	20230915	194900	193419090	15040	15040	15040	15040	0
45	20230915	194800	193419090	15040	15040	15040	15040	0
46	20230915	194700	193419090	15040	15040	15040	15040	0
47	20230915	194600	193419090	15040	15040	15040	15040	0
48	20230915	194500	193419090	15040	15040	15040	15040	0
49	20230915	194400	193419090	15040	15040	15040	15040	0
50	20230915	194300	193419090	15040	15040	15040	15040	0
51	20230915	194200	193419090	15040	15040	15040	15040	0
52	20230915	194100	193419090	15040	15040	15040	15040	0
53	20230915	194000	193419090	15040	15040	15040	15040	0
54	20230915	193900	193419090	15040	15040	15040	15040	0
55	20230915	193800	193419090	15040	15040	15040	15040	0
56	20230915	193700	193419090	15040	15040	15040	15040	0
57	20230915	193600	193419090	15040	15040	15040	15040	0
58	20230915	193500	193419090	15040	15040	15040	15040	0
59	20230915	193400	193419090	15040	15040	15040	15040	0
60	20230915	193300	193419090	15040	15040	15040	15040	0
61	20230915	193200	193419090	15040	15040	15040	15040	0
62	20230915	193100	193419090	15040	15040	15040	15040	164
63	20230915	193000	193419090	15040	15040	15040	15040	0
64	20230915	192900	193419090	15040	15040	15040	15040	0
65	20230915	192800	193419090	15040	15040	15040	15040	0
66	20230915	192700	193419090	15040	15040	15040	15040	0
67	20230915	192600	193419090	15040	15040	15040	15040	0
68	20230915	192500	193419090	15040	15040	15040	15040	0
69	20230915	192400	193419090	15040	15040	15040	15040	0
70	20230915	192300	193419090	15040	15040	15040	15040	0
71	20230915	192200	193419090	15040	15040	15040	15040	0
72	20230915	192100	193419090	15040	15040	15040	15040	0
73	20230915	192000	193419090	15040	15040	15040	15040	0
74	20230915	191900	193419090	15040	15040	15040	15040	0
75	20230915	191800	193419090	15040	15040	15040	15040	0
76	20230915	191700	193419090	15040	15040	15040	15040	0
77	20230915	191600	193419090	15040	15040	15040	15040	0
78	20230915	191500	193419090	15040	15040	15040	15040	0
79	20230915	191400	193419090	15040	15040	15040	15040	0
80	20230915	191300	193419090	15040	15040	15040	15040	0
81	20230915	191200	193419090	15040	15040	15040	15040	0
82	20230915	191100	193419090	15040	15040	15040	15040	0
83	20230915	191000	193419090	15040	15040	15040	15040	0
84	20230915	190900	193419090	15040	15040	15040	15040	0
85	20230915	190800	193419090	15040	15040	15040	15040	0
86	20230915	190700	193419090	15040	15040	15040	15040	0
87	20230915	190600	193419090	15040	15040	15040	15040	0
88	20230915	190500	193419090	15040	15040	15040	15040	0
89	20230915	190400	193419090	15040	15040	15040	15040	0
90	20230915	190300	193419090	15040	15040	15040	15040	0
91	20230915	190200	193419090	15040	15040	15040	15040	0
92	20230915	190100	193419090	15040	15040	15040	15040	164
93	20230915	190000	193419090	15040	15040	15040	15040	0
94	20230915	185900	193419090	15040	15040	15040	15040	0
95	20230915	185800	193419090	15040	15040	15040	15040	0
96	20230915	185700	193419090	15040	15040	15040	15040	0
97	20230915	185600	193419090	15040	15040	15040	15040	0
98	20230915	185500	193419090	15040	15040	15040	15040	0
99	20230915	185400	193419090	15040	15040	15040	15040	0
100	20230915	185300	193419090	15040	15040	15040	15040	0
101	20230915	185200	193419090	15040	15040	15040	15040	0
102	20230915	185100	193419090	15040	15040	15040	15040	0
103	20230915	185000	193419090	15040	15040	15040	15040	0
104	20230915	184900	193419090	15040	15040	15040	15040	0
105	20230915	184800	193419090	15040	15040	15040	15040	0
106	20230915	184700	193419090	15040	15040	15040	15040	0
107	20230915	184600	193419090	15040	15040	15040	15040	0
108	20230915	184500	193419090	15040	15040	15040	15040	0
109	20230915	184400	193419090	15040	15040	15040	15040	0
110	20230915	184300	193419090	15040	15040	15040	15040	0
111	20230915	184200	193419090	15040	15040	15040	15040	0
112	20230915	184100	193419090	15040	15040	15040	15040	0
113	20230915	184000	193419090	15040	15040	15040	15040	0
114	20230915	183900	193419090	15040	15040	15040	15040	0
115	20230915	183800	193419090	15040	15040	15040	15040	0
116	20230915	183700	193419090	15040	15040	15040	15040	0
117	20230915	183600	193419090	15040	15040	15040	15040	0
118	20230915	183500	193419090	15040	15040	15040	15040	0
119	20230915	183400	193419090	15040	15040	15040	15040	0
120	20230915	183300	193419090	15040	15040	15040	15040	0
121	20230915	183200	193419090	15040	15040	15040	15040	0
122	20230915	183100	193419090	15040	15040	15040	15040	164
123	20230915	183000	193419090	15040	15040	15040	15040	0
124	20230915	182900	193419090	15040	15040	15040	15040	0
125	20230915	182800	193419090	15040	15040	15040	15040	0
126	20230915	182700	193419090	15040	15040	15040	15040	0
127	20230915	182600	193419090	15040	15040	15040	15040	0
128	20230915	182500	193419090	15040	15040	15040	15040	0
129	20230915	182400	193419090	15040	15040	15040	15040	0
130	20230915	182300	193419090	15040	15040	15040	15040	0
131	20230915	182200	193419090	15040	15040	15040	15040	0
132	20230915	182100	193419090	15040	15040	15040	15040	0
133	20230915	182000	193419090	15040	15040	15040	15040	0
134	20230915	181900	193419090	15040	15040	15040	15040	0
135	20230915	181800	193419090	15040	15040	15040	15040	0
136	20230915	181700	193419090	15040	15040	15040	15040	0
137	20230915	181600	193419090	15040	15040	15040	15040	0
138	20230915	181500	193419090	15040	15040	15040	15040	0
139	20230915	181400	193419090	15040	15040	15040	15040	0
140	20230915	181300	193419090	15040	15040	15040	15040	0
141	20230915	181200	193419090	15040	15040	15040	15040	0
142	20230915	181100	193419090	15040	15040	15040	15040	0
143	20230915	181000	193419090	15040	15040	15040	15040	0
144	20230915	180900	193419090	15040	15040	15040	15040	0
145	20230915	180800	193419090	15040	15040	15040	15040	0
146	20230915	180700	193419090	15040	15040	15040	15040	0
147	20230915	180600	193419090	15040	15040	15040	15040	0
148	20230915	180500	193419090	15040	15040	15040	15040	0
149	20230915	180400	193419090	15040	15040	15040	15040	0
150	20230915	180300	193419090	15040	15040	15040	15040	0
151	20230915	180200	193419090	15040	15040	15040	15040	0
152	20230915	180100	193419090	15040	15040	15040	15040	164
153	20230915	180000	193419090	15040	15040	15040	15040	0
154	20230915	175900	193419090	15040	15040	15040	15040	0
155	20230915	175800	193419090	15040	15040	15040	15040	0
156	20230915	175700	193419090	15040	15040	15040	15040	0
157	20230915	175600	193419090	15040	15040	15040	15040	0
158	20230915	175500	193419090	15040	15040	15040	15040	0
159	20230915	175400	193419090	15040	15040	15040	15040	0
160	20230915	175300	193419090	15040	15040	15040	15040	0
161	20230915	175200	193419090	15040	15040	15040	15040	0
162	20230915	175100	193419090	15040	15040	15040	15040	0
163	20230915	175000	193419090	15040	15040	15040	15040	0
164	20230915	174900	193419090	15040	15040	15040	15040	0
165	20230915	174800	193419090	15040	15040	15040	15040	0
166	20230915	174700	193419090	15040	15040	15040	15040	0
167	20230915	174600	193419090	15040	15040	15040	15040	0
168	20230915	174500	193419090	15040	15040	15040	15040	0
169	20230915	174400	193419090	15040	15040	15040	15040	0
170	20230915	174300	193419090	15040	15040	15040	15040	0
171	20230915	174200	193419090	15040	15040	15040	15040	0
172	20230915	174100	193419090	15040	15040	15040	15040	0
173	20230915	174000	193419090	15040	15040	15040	15040	0
174	20230915	173900	193419090	15040	15040	15040	15040	0
175	20230915	173800	193419090	15040	15040	15040	15040	0
176	20230915	173700	193419090	15040	15040	15040	15040	0
177	20230915	173600	193419090	15040	15040	15040	15040	0
178	20230915	173500	193419090	15040	15040	15040	15040	0
179	20230915	173400	193419090	15040	15040	15040	15040	0
180	20230915	173300	193419090	15040	15040	15040	15040	0
181	20230915	173200	193419090	15040	15040	15040	15040	0
182	20230915	173100	193419090	15040	15040	15040	15040	164
183	20230915	173000	193419090	15040	15040	15040	15040	0
184	20230915	172900	193419090	15040	15040	15040	15040	0
185	20230915	172800	193419090	15040	15040	15040	15040	0
186	20230915	172700	193419090	15040	15040	15040	15040	0
187	20230915	172600	193419090	15040	15040	15040	15040	0
188	20230915	172500	193419090	15040	15040	15040	15040	0
189	20230915	172400	193419090	15040	15040	15040	15040	0
190	20230915	172300	193419090	15040	15040	15040	15040	0
191	20230915	172200	193419090	15040	15040	15040	15040	0
192	20230915	172100	193419090	15040	15040	15040	15040	0
193	20230915	172000	193419090	15040	15040	15040	15040	0
194	20230915	171900	193419090	15040	15040	15040	15040	0
195	20230915	171800	193419090	15040	15040	15040	15040	0
196	20230915	171700	193419090	15040	15040	15040	15040	0
197	20230915	171600	193419090	15040	15040	15040	15040	0
198	20230915	171500	193419090	15040	15040	15040	15040	0
199	20230915	171400	193419090	15040	15040	15040	15040	0
200	20230915	171300	193419090	15040	15040	15040	15040	0
201	20230915	171200	193419090	15040	15040	15040	15040	0
202	20230915	171100	193419090	15040	15040	15040	15040	0
203	20230915	171000	193419090	15040	15040	15040	15040	0
204	20230915	170900	193419090	15040	15040	15040	15040	0
205	20230915	170800	193419090	15040	15040	15040	15040	0
206	20230915	170700	193419090	15040	15040	15040	15040	0
207	20230915	170600	193419090	15040	15040	15040	15040	0
208	20230915	170500	193419090	15040	15040	15040	15040	0
209	20230915	170400	193419090	15040	15040	15040	15040	0
210	20230915	170300	193419090	15040	15040	15040	15040	0
211	20230915	170200	193419090	15040	15040	15040	15040	0
212	20230915	170100	193419090	15040	15040	15040	15040	164
213	20230915	170000	193419090	15040	15040	15040	15040	0
214	20230915	165900	193419090	15040	15040	15040	15040	0
215	20230915	165800	193419090	15040	15040	15040	15040	0
216	20230915	165700	193419090	15040	15040	15040	15040	0
217	20230915	165600	193419090	15040	15040	15040	15040	0
218	20230915	165500	193419090	15040	15040	15040	15040	0
219	20230915	165400	193419090	15040	15040	15040	15040	0
220	20230915	165300	193419090	15040	15040	15040	15040	0
221	20230915	165200	193419090	15040	15040	15040	15040	0
222	20230915	165100	193419090	15040	15040	15040	15040	0
223	20230915	165000	193419090	15040	15040	15040	15040	0
224	20230915	164900	193419090	15040	15040	15040	15040	0
225	20230915	164800	193419090	15040	15040	15040	15040	0
226	20230915	164700	193419090	15040	15040	15040	15040	0
227	20230915	164600	193419090	15040	15040	15040	15040	0
228	20230915	164500	193419090	15040	15040	15040	15040	0
229	20230915	164400	193419090	15040	15040	15040	15040	0
230	20230915	164300	193419090	15040	15040	15040	15040	0
231	20230915	164200	193419090	15040	15040	15040	15040	0
232	20230915	164100	193419090	15040	15040	15040	15040	0
233	20230915	164000	193419090	15040	15040	15040	15040	0
234	20230915	163900	193419090	15040	15040	15040	15040	0
235	20230915	163800	193419090	15040	15040	15040	15040	0
236	20230915	163700	193419090	15040	15040	15040	15040	0
237	20230915	163600	193419090	15040	15040	15040	15040	0
238	20230915	163500	193419090	15040	15040	15040	15040	0
239	20230915	163400	193419090	15040	15040	15040	15040	0
240	20230915	163300	193419090	15040	15040	15040	15040	0
241	20230915	163200	193419090	15040	15040	15040	15040	0
242	20230915	163100	193419090	15040	15040	15040	15040	164
243	20230915	163000	193419090	15040	15040	15040	15040	0
244	20230915	162900	193419090	15040	15040	15040	15040	0
245	20230915	162800	193419090	15040	15040	15040	15040	0
246	20230915	162700	193419090	15040	15040	15040	15040	0
247	20230915	162600	193419090	15040	15040	15040	15040	0
248	20230915	162500	193419090	15040	15040	15040	15040	0
249	20230915	162400	193419090	15040	15040	15040	15040	0
250	20230915	162300	193419090	15040	15040	15040	15040	0
251	20230915	162200	193419090	15040	15040	15040	15040	0
252	20230915	162100	193419090	15040	15040	15040	15040	0
253	20230915	162000	193419090	15040	15040	15040	15040	0
254	20230915	161900	193419090	15040	15040	15040	15040	0
255	20230915	161800	193419090	15040	15040	15040	15040	0
256	20230915	161700	193419090	15040	15040	15040	15040	0
257	20230915	161600	193419090	15040	15040	15040	15040	0
258	20230915	161500	193419090	15040	15040	15040	15040	0
259	20230915	161400	193419090	15040	15040	15040	15040	0
260	20230915	161300	193419090	15040	15040	15040	15040	0
261	20230915	161200	193419090	15040	15040	15040	15040	0
262	20230915	161100	193419090	15040	15040	15040	15040	0
263	20230915	161000	193419090	15040	15040	15040	15040	0
264	20230915	160900	193419090	15040	15040	15040	15040	0
265	20230915	160800	193419090	15040	15040	15040	15040	0
266	20230915	160700	193419090	15040	15040	15040	15040	0
267	20230915	160600	193419090	15040	15040	15040	15040	0
268	20230915	160500	193419090	15040	15040	15040	15040	0
269	20230915	160400	193419090	15040	15040	15040	15040	0
270	20230915	160300	193419090	15040	15040	15040	15040	0
271	20230915	160200	193419090	15040	15040	15040	15040	0
272	20230915	160100	193419090	15040	15040	15040	15040	164
273	20230915	160000	193419090	15040	15040	15040	15040	0
274	20230915	155900	193419090	15040	15040	15040	15040	0
275	20230915	155800	193419090	15040	15040	15040	15040	0
276	20230915	155700	193419090	15040	15040	15040	15040	0
277	20230915	155600	193419090	15040	15040	15040	15040	0
278	20230915	155500	193419090	15040	15040	15040	15040	0
279	20230915	155400	193419090	15040	15040	15040	15040	0
280	20230915	155300	193419090	15040	15040	15040	15040	0
281	20230915	155200	193419090	15040	15040	15040	15040	0
282	20230915	155100	193419090	15040	15040	15040	15040	0
283	20230915	155000	193419090	15040	15040	15040	15040	0
284	20230915	154900	193419090	15040	15040	15040	15040	0
285	20230915	154800	193419090	15040	15040	15040	15040	0
286	20230915	154700	193419090	15040	15040	15040	15040	0
287	20230915	154600	193419090	15040	15040	15040	15040	0
288	20230915	154500	193419090	15040	15040	15040	15040	0
289	20230915	154400	193419090	15040	15040	15040	15040	0
290	20230915	154300	193419090	15040	15040	15040	15040	0
291	20230915	154200	193419090	15040	15040	15040	15040	0
292	20230915	154100	193419090	15040	15040	15040	15040	0
293	20230915	154000	193419090	15040	15040	15040	15040	0
294	20230915	153900	193419090	15040	15040	15040	15040	0
295	20230915	153800	193419090	15040	15040	15040	15040	0
296	20230915	153700	193419090	15040	15040	15040	15040	0
297	20230915	153600	193419090	15040	15040	15040	15040	0
298	20230915	153500	193419090	15040	15040	15040	15040	0
299	20230915	153400	193419090	15040	15040	15040	15040	0
300	20230915	153300	193419090	15040	15040	15040	15040	0
301	20230915	153200	193419090	15040	15040	15040	15040	0
302	20230915	153100	193419090	15040	15040	15040	15040	164
303	20230915	153000	193419090	15040	15040	15040	15040	164
304	20230915	152900	190952530	15020	15020	15020	15020	0
305	20230915	152800	190952530	15020	15020	15020	15020	0
306	20230915	152700	190952530	15020	15020	15020	15020	0
307	20230915	152600	190952530	15020	15020	15020	15020	0
308	20230915	152500	190952530	15020	15020	15020	15020	0
309	20230915	152400	190952530	15020	15020	15020	15020	0
310	20230915	152300	190952530	15020	15020	15020	15020	0
311	20230915	152200	190952530	15020	15020	15020	15020	0
312	20230915	152100	190952530	15020	15020	15020	15020	0
313	20230915	152000	190952530	15020	15020	15020	15020	0
314	20230915	151900	190952530	15020	15020	15020	15020	0
315	20230915	151800	190952530	15020	15020	15020	15020	0
316	20230915	151700	190952530	15020	15020	15020	15020	0
317	20230915	151600	190952530	15020	15020	15020	15020	3
318	20230915	151500	190907470	15020	15010	15020	15010	14
319	20230915	151400	190697290	15010	15010	15010	15010	0
320	20230915	151300	190697290	15010	15010	15010	15010	0
321	20230915	151200	190697290	15010	15010	15010	15010	10
322	20230915	151100	190547190	14970	14970	14970	14970	0
323	20230915	151000	190547190	14970	15000	15000	14970	228
324	20230915	150900	187128580	14990	15000	15000	14990	37
325	20230915	150800	186573590	14990	14990	14990	14990	0
326	20230915	150700	186573590	14990	15000	15000	14990	3
327	20230915	150600	186528610	14990	14990	14990	14990	2
328	20230915	150500	186498630	14990	15000	15000	14990	54
329	20230915	150400	185689110	15000	14990	15000	14990	2
330	20230915	150300	185659120	14990	14990	14990	14990	83
331	20230915	150200	184414950	15000	15000	15000	15000	2
332	20230915	150100	184384950	15000	15000	15000	15000	0
333	20230915	150000	184384950	15000	15000	15000	15000	33
334	20230915	145900	183889950	15000	15000	15000	15000	1
335	20230915	145800	183874950	15000	15000	15000	15000	0
336	20230915	145700	183874950	15000	15000	15000	15000	11
337	20230915	145600	183709950	14980	14980	14980	14980	0
338	20230915	145500	183709950	14980	14980	14980	14980	0
339	20230915	145400	183709950	14980	14980	14980	14980	50
340	20230915	145300	182960950	14980	14990	14990	14980	411
341	20230915	145200	176800070	14970	14970	14970	14970	0
342	20230915	145100	176800070	14970	14970	14970	14970	2
343	20230915	145000	176770130	14970	14970	14970	14970	0
344	20230915	144900	176770130	14970	14970	14970	14970	0
345	20230915	144800	176770130	14970	14980	14980	14970	3
346	20230915	144700	176725200	14990	14990	14990	14990	39
347	20230915	144600	176140590	14980	14980	14980	14980	22
348	20230915	144500	175811030	14980	14980	14980	14980	2
349	20230915	144400	175781070	14990	14990	14990	14990	0
350	20230915	144300	175781070	14990	14990	14990	14990	0
351	20230915	144200	175781070	14990	14980	14990	14980	65
352	20230915	144100	174806740	14990	14990	14990	14990	0
353	20230915	144000	174806740	14990	14990	14990	14990	0
354	20230915	143900	174806740	14990	14990	14990	14990	35
355	20230915	143800	174282090	14940	14950	14950	14940	18
356	20230915	143700	174013130	14980	14990	14990	14980	6
357	20230915	143600	173923220	14970	14980	14980	14970	2
358	20230915	143500	173893270	15010	15010	15010	15010	0
359	20230915	143400	173893270	15010	15010	15010	15010	0
360	20230915	143300	173893270	15010	15010	15010	15010	0
361	20230915	143200	173893270	15010	15010	15010	15010	0
362	20230915	143100	173893270	15010	15010	15010	15010	0
363	20230915	143000	173893270	15010	14950	15010	14950	2
364	20230915	142900	173863310	15000	15000	15000	15000	1
365	20230915	142800	173848310	15010	14940	15010	14940	3
366	20230915	142700	173803360	15010	14950	15010	14940	27
367	20230915	142600	173399840	14940	14940	14940	14940	0
368	20230915	142500	173399840	14940	15000	15000	14940	26
369	20230915	142400	173011330	14940	14940	14940	14940	0
370	20230915	142300	173011330	14940	14940	14940	14940	0
371	20230915	142200	173011330	14940	14960	14960	14940	320
372	20230915	142100	168229080	14950	14970	14970	14950	256
373	20230915	142000	164401060	14980	14980	14980	14980	0
374	20230915	141900	164401060	14980	14980	14980	14980	0
375	20230915	141800	164401060	14980	14980	14980	14980	8
376	20230915	141700	164281220	14990	14980	14990	14980	2
377	20230915	141600	164251250	15000	15010	15010	15000	37
378	20230915	141500	163696240	15020	15030	15030	15020	2
379	20230915	141400	163666190	15030	15030	15030	15030	0
380	20230915	141300	163666190	15030	15030	15030	15030	0
381	20230915	141200	163666190	15030	15030	15030	15030	1
382	20230915	141100	163651160	15030	15030	15030	15030	0
383	20230915	141000	163651160	15030	15030	15030	15030	1
384	20230915	140900	163636130	15020	15020	15020	15020	1
385	20230915	140800	163621110	15030	15030	15030	15030	0
386	20230915	140700	163621110	15030	15030	15030	15030	2
387	20230915	140600	163591050	15030	15030	15030	15030	0
388	20230915	140500	163591050	15030	15030	15030	15030	2
389	20230915	140400	163560990	15030	15030	15030	15030	1
390	20230915	140300	163545960	15030	15030	15030	15030	1
391	20230915	140200	163530930	15040	15040	15040	15040	0
392	20230915	140100	163530930	15040	15040	15040	15040	0
393	20230915	140000	163530930	15040	15040	15040	15040	0
394	20230915	135900	163530930	15040	15040	15040	15040	5
395	20230915	135800	163455730	15040	15040	15040	15040	0
396	20230915	135700	163455730	15040	15040	15040	15040	2
397	20230915	135600	163425650	15040	15030	15040	15030	2
398	20230915	135500	163395580	15000	15000	15000	15000	0
399	20230915	135400	163395580	15000	15010	15010	15000	11
400	20230915	135300	163230570	15020	15020	15020	15020	2
401	20230915	135200	163200530	15020	15020	15020	15020	0
402	20230915	135100	163200530	15020	15020	15020	15020	8
403	20230915	135000	163080370	15020	15020	15020	15020	0
404	20230915	134900	163080370	15020	15020	15020	15020	1
405	20230915	134800	163065350	15020	15020	15020	15020	0
406	20230915	134700	163065350	15020	15020	15020	15020	0
407	20230915	134600	163065350	15020	15020	15020	15020	1
408	20230915	134500	163050330	14990	14990	14990	14990	0
409	20230915	134400	163050330	14990	14990	14990	14990	0
410	20230915	134300	163050330	14990	14990	14990	14990	0
411	20230915	134200	163050330	14990	14990	14990	14990	0
412	20230915	134100	163050330	14990	14990	14990	14990	0
413	20230915	134000	163050330	14990	14990	14990	14990	0
414	20230915	133900	163050330	14990	14990	14990	14990	0
415	20230915	133800	163050330	14990	15000	15010	14990	49
416	20230915	133700	162314880	15000	15000	15000	15000	12
417	20230915	133600	162134880	15000	15000	15000	15000	0
418	20230915	133500	162134880	15000	15000	15000	15000	50
419	20230915	133400	161384880	15000	15000	15000	15000	1
420	20230915	133300	161369880	15000	15000	15000	15000	0
421	20230915	133200	161369880	15000	15000	15000	15000	1
422	20230915	133100	161354880	15000	14990	15000	14990	210
423	20230915	133000	158206880	15000	15000	15000	15000	1
424	20230915	132900	158191880	14980	14990	15000	14980	501
425	20230915	132800	150679900	15000	15000	15000	15000	0
426	20230915	132700	150679900	15000	15000	15000	15000	0
427	20230915	132600	150679900	15000	15000	15000	15000	0
428	20230915	132500	150679900	15000	15000	15000	15000	0
429	20230915	132400	150679900	15000	15000	15000	15000	0
430	20230915	132300	150679900	15000	15000	15000	15000	5
431	20230915	132200	150604900	14990	14980	14990	14980	141
432	20230915	132100	148492420	14990	14990	14990	14990	0
433	20230915	132000	148492420	14990	15000	15000	14990	2
434	20230915	131900	148462430	14990	14990	14990	14990	1
435	20230915	131800	148447440	15000	15000	15000	15000	3
436	20230915	131700	148402440	15000	15000	15000	15000	1
437	20230915	131600	148387440	15010	15010	15010	15010	0
438	20230915	131500	148387440	15010	15010	15010	15010	1
439	20230915	131400	148372430	15000	15000	15000	15000	0
440	20230915	131300	148372430	15000	15000	15000	15000	0
441	20230915	131200	148372430	15000	15000	15000	15000	0
442	20230915	131100	148372430	15000	15000	15000	15000	1
443	20230915	131000	148357430	15000	15000	15000	15000	0
444	20230915	130900	148357430	15000	15000	15000	15000	0
445	20230915	130800	148357430	15000	15000	15000	15000	9
446	20230915	130700	148222430	14940	14950	14950	14940	23
447	20230915	130600	147878800	14910	14910	14910	14910	0
448	20230915	130500	147878800	14910	14910	14910	14910	0
449	20230915	130400	147878800	14910	14910	14910	14910	0
450	20230915	130300	147878800	14910	14910	14910	14910	0
451	20230915	130200	147878800	14910	14970	14970	14910	230
452	20230915	130100	144447560	15010	15010	15010	15010	1
453	20230915	130000	144432550	15020	15020	15020	15020	0
454	20230915	125900	144432550	15020	15020	15020	15020	1
455	20230915	125800	144417530	14920	14920	14920	14920	0
456	20230915	125700	144417530	14920	14920	14920	14920	0
457	20230915	125600	144417530	14920	14920	14920	14920	0
458	20230915	125500	144417530	14920	14920	14920	14920	0
459	20230915	125400	144417530	14920	14920	14920	14920	0
460	20230915	125300	144417530	14920	14920	14920	14920	0
461	20230915	125200	144417530	14920	14920	14920	14920	0
462	20230915	125100	144417530	14920	14920	14920	14920	0
463	20230915	125000	144417530	14920	14920	14920	14920	49
464	20230915	124900	143686450	14930	14960	14960	14930	53
465	20230915	124800	142893920	14970	14970	14970	14970	1
466	20230915	124700	142878950	14980	15040	15040	14980	2
467	20230915	124600	142848930	15050	15050	15050	15050	0
468	20230915	124500	142848930	15050	15050	15050	15050	1
469	20230915	124400	142833880	14960	14960	14960	14960	0
470	20230915	124300	142833880	14960	14960	14960	14960	0
471	20230915	124200	142833880	14960	14960	14960	14960	0
472	20230915	124100	142833880	14960	14960	14960	14960	0
473	20230915	124000	142833880	14960	14960	14960	14960	0
474	20230915	123900	142833880	14960	14960	14960	14960	0
475	20230915	123800	142833880	14960	14960	14960	14960	0
476	20230915	123700	142833880	14960	14960	14960	14960	0
477	20230915	123600	142833880	14960	14960	14960	14960	0
478	20230915	123500	142833880	14960	14960	14960	14960	1
479	20230915	123400	142818920	14910	14930	14930	14910	19
480	20230915	123300	142535350	14940	14950	14950	14940	48
481	20230915	123200	141818180	14960	14980	14980	14960	25
482	20230915	123100	141443900	14980	15000	15000	14980	108
483	20230915	123000	139824230	15000	15000	15000	15000	0
484	20230915	122900	139824230	15000	15000	15000	15000	0
485	20230915	122800	139824230	15000	15000	15000	15000	0
486	20230915	122700	139824230	15000	15000	15000	15000	0
487	20230915	122600	139824230	15000	15000	15000	15000	16
488	20230915	122500	139584230	15090	15090	15090	15090	0
489	20230915	122400	139584230	15090	15090	15090	15090	0
490	20230915	122300	139584230	15090	15090	15090	15090	0
491	20230915	122200	139584230	15090	15090	15090	15090	0
492	20230915	122100	139584230	15090	15090	15090	15090	6
493	20230915	122000	139493690	15000	15000	15000	15000	0
494	20230915	121900	139493690	15000	14990	15000	14990	344
495	20230915	121800	134334130	14990	14990	14990	14990	0
496	20230915	121700	134334130	14990	14990	14990	14990	4
497	20230915	121600	134274170	14990	14990	14990	14990	0
498	20230915	121500	134274170	14990	14990	14990	14990	2
499	20230915	121400	134244190	14940	14940	14940	14940	0
500	20230915	121300	134244190	14940	14970	14970	14940	805
501	20230915	121200	122214740	14970	14970	14970	14970	2
502	20230915	121100	122184800	14970	14970	14970	14970	0
503	20230915	121000	122184800	14970	14970	14970	14970	0
504	20230915	120900	122184800	14970	14970	14970	14970	0
505	20230915	120800	122184800	14970	14970	14970	14970	1
506	20230915	120700	122169830	14960	14960	14960	14960	13
507	20230915	120600	121975350	14940	14940	14940	14940	30
508	20230915	120500	121527150	14940	14940	14940	14940	0
509	20230915	120400	121527150	14940	14940	14940	14940	17
510	20230915	120300	121273170	14930	14930	14930	14930	0
511	20230915	120200	121273170	14930	14930	14930	14930	98
512	20230915	120100	119810030	14930	14930	14930	14930	0
513	20230915	120000	119810030	14930	14920	14930	14920	10
514	20230915	115900	119660740	14920	14920	14920	14920	1
515	20230915	115800	119645820	14920	14920	14920	14920	100
516	20230915	115700	118153820	14920	14920	14920	14920	0
517	20230915	115600	118153820	14920	14920	14920	14920	0
518	20230915	115500	118153820	14920	14920	14920	14920	0
519	20230915	115400	118153820	14920	14920	14920	14920	0
520	20230915	115300	118153820	14920	14920	14920	14920	70
521	20230915	115200	117109420	14920	14920	14920	14920	0
522	20230915	115100	117109420	14920	14920	14920	14920	0
523	20230915	115000	117109420	14920	14920	14920	14920	0
524	20230915	114900	117109420	14920	14920	14920	14920	0
525	20230915	114800	117109420	14920	14920	14920	14920	0
526	20230915	114700	117109420	14920	14920	14920	14920	10
527	20230915	114600	116960220	14920	14920	14920	14920	0
528	20230915	114500	116960220	14920	14920	14920	14920	2
529	20230915	114400	116930380	14860	14860	14860	14860	0
530	20230915	114300	116930380	14860	14860	14860	14860	0
531	20230915	114200	116930380	14860	14860	14860	14860	0
532	20230915	114100	116930380	14860	14860	14860	14860	0
533	20230915	114000	116930380	14860	14860	14860	14860	0
534	20230915	113900	116930380	14860	14880	14880	14860	45
535	20230915	113800	116261640	14860	14860	14860	14860	0
536	20230915	113700	116261640	14860	14860	14860	14860	0
537	20230915	113600	116261640	14860	14860	14860	14860	0
538	20230915	113500	116261640	14860	14860	14860	14860	0
539	20230915	113400	116261640	14860	14860	14860	14860	0
540	20230915	113300	116261640	14860	14860	14860	14860	0
541	20230915	113200	116261640	14860	14860	14860	14860	0
542	20230915	113100	116261640	14860	14860	14860	14860	530
543	20230915	113000	108385840	14890	14900	14900	14890	185
544	20230915	112900	105631160	14890	14890	14890	14890	0
545	20230915	112800	105631160	14890	14890	14890	14890	0
546	20230915	112700	105631160	14890	14890	14890	14890	0
547	20230915	112600	105631160	14890	14890	14890	14890	0
548	20230915	112500	105631160	14890	14890	14890	14890	10
549	20230915	112400	105482260	14890	14890	14890	14890	0
550	20230915	112300	105482260	14890	14890	14890	14890	162
551	20230915	112200	103070080	14860	14860	14860	14860	18
552	20230915	112100	102802600	14860	14860	14860	14860	2
553	20230915	112000	102772880	14840	14840	14840	14840	101
554	20230915	111900	101274040	14790	14790	14790	14790	0
555	20230915	111800	101274040	14790	14790	14790	14790	0
556	20230915	111700	101274040	14790	14800	14800	14790	660
557	20230915	111600	91511330	14830	14830	14830	14830	0
558	20230915	111500	91511330	14830	14830	14830	14830	18
559	20230915	111400	91244390	14830	14830	14830	14830	0
560	20230915	111300	91244390	14830	14830	14830	14830	2
561	20230915	111200	91214730	14800	14790	14800	14790	190
562	20230915	111100	88402830	14800	14800	14800	14800	2
563	20230915	111000	88373230	14790	14790	14790	14790	1
564	20230915	110900	88358440	14800	14790	14800	14790	11
565	20230915	110800	88195730	14740	14740	14740	14740	0
566	20230915	110700	88195730	14740	14740	14740	14740	0
567	20230915	110600	88195730	14740	14740	14740	14740	0
568	20230915	110500	88195730	14740	14740	14740	14740	0
569	20230915	110400	88195730	14740	14740	14740	14740	0
570	20230915	110300	88195730	14740	14740	14740	14740	0
571	20230915	110200	88195730	14740	14740	14740	14740	0
572	20230915	110100	88195730	14740	14740	14740	14740	0
573	20230915	110000	88195730	14740	14740	14740	14740	0
574	20230915	105900	88195730	14740	14740	14740	14740	0
575	20230915	105800	88195730	14740	14740	14740	14740	0
576	20230915	105700	88195730	14740	14740	14740	14740	0
577	20230915	105600	88195730	14740	14740	14740	14740	0
578	20230915	105500	88195730	14740	14750	14750	14740	150
579	20230915	105400	85984230	14740	14740	14740	14740	0
580	20230915	105300	85984230	14740	14750	14750	14740	192
581	20230915	105200	83153230	14740	14740	14740	14740	0
582	20230915	105100	83153230	14740	14740	14740	14740	0
583	20230915	105000	83153230	14740	14740	14740	14740	0
584	20230915	104900	83153230	14740	14750	14750	14740	101
585	20230915	104800	81664360	14780	14780	14780	14780	0
586	20230915	104700	81664360	14780	14780	14780	14780	0
587	20230915	104600	81664360	14780	14770	14780	14740	190
588	20230915	104500	78861200	14770	14780	14780	14770	3
589	20230915	104400	78816880	14740	14740	14740	14740	0
590	20230915	104300	78816880	14740	14740	14740	14740	0
591	20230915	104200	78816880	14740	14740	14740	14740	9
592	20230915	104100	78684220	14740	14820	14820	14740	41
593	20230915	104000	78079720	14800	14800	14800	14800	0
594	20230915	103900	78079720	14800	14790	14800	14790	155
595	20230915	103800	75786750	14790	14790	14790	14790	0
596	20230915	103700	75786750	14790	14790	14790	14790	0
597	20230915	103600	75786750	14790	14790	14790	14790	1
598	20230915	103500	75771960	14700	14700	14700	14700	0
599	20230915	103400	75771960	14700	14700	14700	14700	0
600	20230915	103300	75771960	14700	14700	14700	14700	0
601	20230915	103200	75771960	14700	14800	14800	14700	11
602	20230915	103100	75609260	14700	14700	14700	14700	100
603	20230915	103000	74139260	14700	14750	14750	14700	60
604	20230915	102900	73256770	14720	14740	14740	14720	55
605	20230915	102800	72446730	14770	14770	14770	14770	55
606	20230915	102700	71634380	14730	14750	14760	14730	326
607	20230915	102600	66831810	14730	14820	14820	14730	61
608	20230915	102500	65932510	14890	14890	14890	14890	0
609	20230915	102400	65932510	14890	14890	14890	14890	4
610	20230915	102300	65872950	14890	14920	14920	14890	9
611	20230915	102200	65738730	14930	14930	14930	14930	0
612	20230915	102100	65738730	14930	14930	14930	14930	1
613	20230915	102000	65723800	14940	14940	14940	14940	0
614	20230915	101900	65723800	14940	14880	14940	14880	3
615	20230915	101800	65679050	14830	14930	14930	14830	39
616	20230915	101700	65099400	14930	14930	14930	14840	80
617	20230915	101600	63909870	14840	14840	14840	14840	0
618	20230915	101500	63909870	14840	14930	14930	14840	221
619	20230915	101400	60615270	14940	14940	14940	14940	1
620	20230915	101300	60600330	14920	14920	14920	14920	0
621	20230915	101200	60600330	14920	14920	14920	14920	36
622	20230915	101100	60063210	14930	14930	14930	14930	20
623	20230915	101000	59764610	14930	14930	14930	14930	30
624	20230915	100900	59316710	14930	14930	14930	14930	10
625	20230915	100800	59167410	14940	14940	14940	14940	1
626	20230915	100700	59152470	14940	14940	14940	14940	1
627	20230915	100600	59137530	14930	14940	14940	14930	4
628	20230915	100500	59077800	14930	14930	14930	14930	11
629	20230915	100400	58913570	14920	14940	14940	14920	6
630	20230915	100300	58824000	14940	14940	14940	14940	1
631	20230915	100200	58809060	14940	14940	14940	14930	3
632	20230915	100100	58764250	14940	14940	14940	14940	3
633	20230915	100000	58719430	14940	14940	14940	14940	6
634	20230915	095900	58629790	14940	14930	14940	14930	5
635	20230915	095800	58555130	14910	14910	14910	14910	5
636	20230915	095700	58480580	14910	14900	14920	14900	6
637	20230915	095600	58391100	14940	14940	14940	14940	1
638	20230915	095500	58376160	14940	14850	14940	14850	50
639	20230915	095400	57633480	14850	14850	14850	14850	0
640	20230915	095300	57633480	14850	14850	14850	14850	0
641	20230915	095200	57633480	14850	14860	14860	14850	61
642	20230915	095100	56727040	14870	14860	14930	14860	26
643	20230915	095000	56339130	14930	14930	14930	14930	0
644	20230915	094900	56339130	14930	14930	14930	14930	3
645	20230915	094800	56294340	14940	14940	14940	14940	0
646	20230915	094700	56294340	14940	14940	14940	14940	1
647	20230915	094600	56279400	14950	14950	14950	14950	0
648	20230915	094500	56279400	14950	14950	14950	14950	1
649	20230915	094400	56264450	14960	14960	14960	14960	0
650	20230915	094300	56264450	14960	14960	14960	14960	0
651	20230915	094200	56264450	14960	14930	14960	14930	66
652	20230915	094100	55277990	14960	14960	14960	14960	0
653	20230915	094000	55277990	14960	14960	14960	14960	5
654	20230915	093900	55203190	14960	14960	14960	14960	0
655	20230915	093800	55203190	14960	14960	14960	14960	0
656	20230915	093700	55203190	14960	14960	14960	14960	1
657	20230915	093600	55188230	14930	14930	14930	14930	0
658	20230915	093500	55188230	14930	14930	14930	14930	200
659	20230915	093400	52202230	14930	14930	14930	14930	0
660	20230915	093300	52202230	14930	14930	14930	14930	0
661	20230915	093200	52202230	14930	14930	14930	14930	0
662	20230915	093100	52202230	14930	14940	14940	14930	8
663	20230915	093000	52082750	14930	14930	14930	14930	0
664	20230915	092900	52082750	14930	14920	14930	14920	132
665	20230915	092800	50112000	14930	14930	14930	14930	19
666	20230915	092700	49828330	14940	14950	14950	14940	7
667	20230915	092600	49723740	14950	14950	14950	14950	23
668	20230915	092500	49379890	14940	14970	15140	14400	2270
669	20230915	092400	15795350	15000	15000	15000	15000	5
670	20230915	092300	15720350	14950	14950	14950	14950	160
671	20230915	092200	13328350	14950	15000	15000	14950	12
672	20230915	092100	13148450	14950	14950	14950	14950	0
673	20230915	092000	13148450	14950	14950	14950	14950	0
674	20230915	091900	13148450	14950	14950	14950	14950	293
675	20230915	091800	8768100	14950	14950	14950	14950	20
676	20230915	091700	8469100	14950	14950	14950	14950	0
677	20230915	091600	8469100	14950	14950	14950	14950	10
678	20230915	091500	8319600	14950	15020	15020	14950	42
679	20230915	091400	7689470	15100	15100	15100	15100	0
680	20230915	091300	7689470	15100	15100	15100	15100	0
681	20230915	091200	7689470	15100	15100	15100	15100	0
682	20230915	091100	7689470	15100	15100	15100	15100	10
683	20230915	091000	7538470	15160	15160	15160	15160	40
684	20230915	090900	6932070	15170	15170	15170	15170	0
685	20230915	090800	6932070	15170	15170	15170	15170	20
686	20230915	090700	6628670	15170	15170	15170	15170	1
687	20230915	090600	6613500	15190	15190	15190	15190	1
688	20230915	090500	6598310	14990	14990	14990	14990	56
689	20230915	090400	5758870	14910	14910	14910	14910	9
690	20230915	090300	5624680	14910	14990	14990	14910	155
691	20230915	090200	3312790	14990	14990	14990	14990	0
692	20230915	090100	3312790	14990	14990	14990	14990	16
693	20230915	090000	3072950	14990	14990	14990	14990	205