KissMeData/314130/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203300	1208100350	15890	15890	15890	15890	786
3	20230915	203200	1208100350	15890	15890	15890	15890	0
4	20230915	203100	1208100350	15890	15890	15890	15890	0
5	20230915	203000	1208100350	15890	15890	15890	15890	0
6	20230915	202900	1208100350	15890	15890	15890	15890	0
7	20230915	202800	1208100350	15890	15890	15890	15890	0
8	20230915	202700	1208100350	15890	15890	15890	15890	0
9	20230915	202600	1208100350	15890	15890	15890	15890	0
10	20230915	202500	1208100350	15890	15890	15890	15890	0
11	20230915	202400	1208100350	15890	15890	15890	15890	0
12	20230915	202300	1208100350	15890	15890	15890	15890	0
13	20230915	202200	1208100350	15890	15890	15890	15890	0
14	20230915	202100	1208100350	15890	15890	15890	15890	0
15	20230915	202000	1208100350	15890	15890	15890	15890	0
16	20230915	201900	1208100350	15890	15890	15890	15890	0
17	20230915	201800	1208100350	15890	15890	15890	15890	0
18	20230915	201700	1208100350	15890	15890	15890	15890	0
19	20230915	201600	1208100350	15890	15890	15890	15890	0
20	20230915	201500	1208100350	15890	15890	15890	15890	0
21	20230915	201400	1208100350	15890	15890	15890	15890	0
22	20230915	201300	1208100350	15890	15890	15890	15890	0
23	20230915	201200	1208100350	15890	15890	15890	15890	0
24	20230915	201100	1208100350	15890	15890	15890	15890	0
25	20230915	201000	1208100350	15890	15890	15890	15890	0
26	20230915	200900	1208100350	15890	15890	15890	15890	0
27	20230915	200800	1208100350	15890	15890	15890	15890	0
28	20230915	200700	1208100350	15890	15890	15890	15890	0
29	20230915	200600	1208100350	15890	15890	15890	15890	0
30	20230915	200500	1208100350	15890	15890	15890	15890	0
31	20230915	200400	1208100350	15890	15890	15890	15890	0
32	20230915	200300	1208100350	15890	15890	15890	15890	786
33	20230915	200200	1208100350	15890	15890	15890	15890	0
34	20230915	200100	1208100350	15890	15890	15890	15890	0
35	20230915	200000	1208100350	15890	15890	15890	15890	0
36	20230915	195900	1208100350	15890	15890	15890	15890	0
37	20230915	195800	1208100350	15890	15890	15890	15890	0
38	20230915	195700	1208100350	15890	15890	15890	15890	0
39	20230915	195600	1208100350	15890	15890	15890	15890	0
40	20230915	195500	1208100350	15890	15890	15890	15890	0
41	20230915	195400	1208100350	15890	15890	15890	15890	0
42	20230915	195300	1208100350	15890	15890	15890	15890	0
43	20230915	195200	1208100350	15890	15890	15890	15890	0
44	20230915	195100	1208100350	15890	15890	15890	15890	0
45	20230915	195000	1208100350	15890	15890	15890	15890	0
46	20230915	194900	1208100350	15890	15890	15890	15890	0
47	20230915	194800	1208100350	15890	15890	15890	15890	0
48	20230915	194700	1208100350	15890	15890	15890	15890	0
49	20230915	194600	1208100350	15890	15890	15890	15890	0
50	20230915	194500	1208100350	15890	15890	15890	15890	0
51	20230915	194400	1208100350	15890	15890	15890	15890	0
52	20230915	194300	1208100350	15890	15890	15890	15890	0
53	20230915	194200	1208100350	15890	15890	15890	15890	0
54	20230915	194100	1208100350	15890	15890	15890	15890	0
55	20230915	194000	1208100350	15890	15890	15890	15890	0
56	20230915	193900	1208100350	15890	15890	15890	15890	0
57	20230915	193800	1208100350	15890	15890	15890	15890	0
58	20230915	193700	1208100350	15890	15890	15890	15890	0
59	20230915	193600	1208100350	15890	15890	15890	15890	0
60	20230915	193500	1208100350	15890	15890	15890	15890	0
61	20230915	193400	1208100350	15890	15890	15890	15890	0
62	20230915	193300	1208100350	15890	15890	15890	15890	786
63	20230915	193200	1208100350	15890	15890	15890	15890	0
64	20230915	193100	1208100350	15890	15890	15890	15890	0
65	20230915	193000	1208100350	15890	15890	15890	15890	0
66	20230915	192900	1208100350	15890	15890	15890	15890	0
67	20230915	192800	1208100350	15890	15890	15890	15890	0
68	20230915	192700	1208100350	15890	15890	15890	15890	0
69	20230915	192600	1208100350	15890	15890	15890	15890	0
70	20230915	192500	1208100350	15890	15890	15890	15890	0
71	20230915	192400	1208100350	15890	15890	15890	15890	0
72	20230915	192300	1208100350	15890	15890	15890	15890	0
73	20230915	192200	1208100350	15890	15890	15890	15890	0
74	20230915	192100	1208100350	15890	15890	15890	15890	0
75	20230915	192000	1208100350	15890	15890	15890	15890	0
76	20230915	191900	1208100350	15890	15890	15890	15890	0
77	20230915	191800	1208100350	15890	15890	15890	15890	0
78	20230915	191700	1208100350	15890	15890	15890	15890	0
79	20230915	191600	1208100350	15890	15890	15890	15890	0
80	20230915	191500	1208100350	15890	15890	15890	15890	0
81	20230915	191400	1208100350	15890	15890	15890	15890	0
82	20230915	191300	1208100350	15890	15890	15890	15890	0
83	20230915	191200	1208100350	15890	15890	15890	15890	0
84	20230915	191100	1208100350	15890	15890	15890	15890	0
85	20230915	191000	1208100350	15890	15890	15890	15890	0
86	20230915	190900	1208100350	15890	15890	15890	15890	0
87	20230915	190800	1208100350	15890	15890	15890	15890	0
88	20230915	190700	1208100350	15890	15890	15890	15890	0
89	20230915	190600	1208100350	15890	15890	15890	15890	0
90	20230915	190500	1208100350	15890	15890	15890	15890	0
91	20230915	190400	1208100350	15890	15890	15890	15890	0
92	20230915	190300	1208100350	15890	15890	15890	15890	786
93	20230915	190200	1208100350	15890	15890	15890	15890	0
94	20230915	190100	1208100350	15890	15890	15890	15890	0
95	20230915	190000	1208100350	15890	15890	15890	15890	0
96	20230915	185900	1208100350	15890	15890	15890	15890	0
97	20230915	185800	1208100350	15890	15890	15890	15890	0
98	20230915	185700	1208100350	15890	15890	15890	15890	0
99	20230915	185600	1208100350	15890	15890	15890	15890	0
100	20230915	185500	1208100350	15890	15890	15890	15890	0
101	20230915	185400	1208100350	15890	15890	15890	15890	0
102	20230915	185300	1208100350	15890	15890	15890	15890	0
103	20230915	185200	1208100350	15890	15890	15890	15890	0
104	20230915	185100	1208100350	15890	15890	15890	15890	0
105	20230915	185000	1208100350	15890	15890	15890	15890	0
106	20230915	184900	1208100350	15890	15890	15890	15890	0
107	20230915	184800	1208100350	15890	15890	15890	15890	0
108	20230915	184700	1208100350	15890	15890	15890	15890	0
109	20230915	184600	1208100350	15890	15890	15890	15890	0
110	20230915	184500	1208100350	15890	15890	15890	15890	0
111	20230915	184400	1208100350	15890	15890	15890	15890	0
112	20230915	184300	1208100350	15890	15890	15890	15890	0
113	20230915	184200	1208100350	15890	15890	15890	15890	0
114	20230915	184100	1208100350	15890	15890	15890	15890	0
115	20230915	184000	1208100350	15890	15890	15890	15890	0
116	20230915	183900	1208100350	15890	15890	15890	15890	0
117	20230915	183800	1208100350	15890	15890	15890	15890	0
118	20230915	183700	1208100350	15890	15890	15890	15890	0
119	20230915	183600	1208100350	15890	15890	15890	15890	0
120	20230915	183500	1208100350	15890	15890	15890	15890	0
121	20230915	183400	1208100350	15890	15890	15890	15890	0
122	20230915	183300	1208100350	15890	15890	15890	15890	786
123	20230915	183200	1208100350	15890	15890	15890	15890	0
124	20230915	183100	1208100350	15890	15890	15890	15890	0
125	20230915	183000	1208100350	15890	15890	15890	15890	0
126	20230915	182900	1208100350	15890	15890	15890	15890	0
127	20230915	182800	1208100350	15890	15890	15890	15890	0
128	20230915	182700	1208100350	15890	15890	15890	15890	0
129	20230915	182600	1208100350	15890	15890	15890	15890	0
130	20230915	182500	1208100350	15890	15890	15890	15890	0
131	20230915	182400	1208100350	15890	15890	15890	15890	0
132	20230915	182300	1208100350	15890	15890	15890	15890	0
133	20230915	182200	1208100350	15890	15890	15890	15890	0
134	20230915	182100	1208100350	15890	15890	15890	15890	0
135	20230915	182000	1208100350	15890	15890	15890	15890	0
136	20230915	181900	1208100350	15890	15890	15890	15890	0
137	20230915	181800	1208100350	15890	15890	15890	15890	0
138	20230915	181700	1208100350	15890	15890	15890	15890	0
139	20230915	181600	1208100350	15890	15890	15890	15890	0
140	20230915	181500	1208100350	15890	15890	15890	15890	0
141	20230915	181400	1208100350	15890	15890	15890	15890	0
142	20230915	181300	1208100350	15890	15890	15890	15890	0
143	20230915	181200	1208100350	15890	15890	15890	15890	0
144	20230915	181100	1208100350	15890	15890	15890	15890	0
145	20230915	181000	1208100350	15890	15890	15890	15890	0
146	20230915	180900	1208100350	15890	15890	15890	15890	0
147	20230915	180800	1208100350	15890	15890	15890	15890	0
148	20230915	180700	1208100350	15890	15890	15890	15890	0
149	20230915	180600	1208100350	15890	15890	15890	15890	0
150	20230915	180500	1208100350	15890	15890	15890	15890	0
151	20230915	180400	1208100350	15890	15890	15890	15890	0
152	20230915	180300	1208100350	15890	15890	15890	15890	786
153	20230915	180200	1208100350	15890	15890	15890	15890	0
154	20230915	180100	1208100350	15890	15890	15890	15890	0
155	20230915	180000	1208100350	15890	15890	15890	15890	0
156	20230915	175900	1208100350	15890	15890	15890	15890	0
157	20230915	175800	1208100350	15890	15890	15890	15890	0
158	20230915	175700	1208100350	15890	15890	15890	15890	0
159	20230915	175600	1208100350	15890	15890	15890	15890	0
160	20230915	175500	1208100350	15890	15890	15890	15890	0
161	20230915	175400	1208100350	15890	15890	15890	15890	0
162	20230915	175300	1208100350	15890	15890	15890	15890	0
163	20230915	175200	1208100350	15890	15890	15890	15890	0
164	20230915	175100	1208100350	15890	15890	15890	15890	0
165	20230915	175000	1208100350	15890	15890	15890	15890	0
166	20230915	174900	1208100350	15890	15890	15890	15890	0
167	20230915	174800	1208100350	15890	15890	15890	15890	0
168	20230915	174700	1208100350	15890	15890	15890	15890	0
169	20230915	174600	1208100350	15890	15890	15890	15890	0
170	20230915	174500	1208100350	15890	15890	15890	15890	0
171	20230915	174400	1208100350	15890	15890	15890	15890	0
172	20230915	174300	1208100350	15890	15890	15890	15890	0
173	20230915	174200	1208100350	15890	15890	15890	15890	0
174	20230915	174100	1208100350	15890	15890	15890	15890	0
175	20230915	174000	1208100350	15890	15890	15890	15890	0
176	20230915	173900	1208100350	15890	15890	15890	15890	0
177	20230915	173800	1208100350	15890	15890	15890	15890	0
178	20230915	173700	1208100350	15890	15890	15890	15890	0
179	20230915	173600	1208100350	15890	15890	15890	15890	0
180	20230915	173500	1208100350	15890	15890	15890	15890	0
181	20230915	173400	1208100350	15890	15890	15890	15890	0
182	20230915	173300	1208100350	15890	15890	15890	15890	786
183	20230915	173200	1208100350	15890	15890	15890	15890	0
184	20230915	173100	1208100350	15890	15890	15890	15890	0
185	20230915	173000	1208100350	15890	15890	15890	15890	0
186	20230915	172900	1208100350	15890	15890	15890	15890	0
187	20230915	172800	1208100350	15890	15890	15890	15890	0
188	20230915	172700	1208100350	15890	15890	15890	15890	0
189	20230915	172600	1208100350	15890	15890	15890	15890	0
190	20230915	172500	1208100350	15890	15890	15890	15890	0
191	20230915	172400	1208100350	15890	15890	15890	15890	0
192	20230915	172300	1208100350	15890	15890	15890	15890	0
193	20230915	172200	1208100350	15890	15890	15890	15890	0
194	20230915	172100	1208100350	15890	15890	15890	15890	0
195	20230915	172000	1208100350	15890	15890	15890	15890	0
196	20230915	171900	1208100350	15890	15890	15890	15890	0
197	20230915	171800	1208100350	15890	15890	15890	15890	0
198	20230915	171700	1208100350	15890	15890	15890	15890	0
199	20230915	171600	1208100350	15890	15890	15890	15890	0
200	20230915	171500	1208100350	15890	15890	15890	15890	0
201	20230915	171400	1208100350	15890	15890	15890	15890	0
202	20230915	171300	1208100350	15890	15890	15890	15890	0
203	20230915	171200	1208100350	15890	15890	15890	15890	0
204	20230915	171100	1208100350	15890	15890	15890	15890	0
205	20230915	171000	1208100350	15890	15890	15890	15890	0
206	20230915	170900	1208100350	15890	15890	15890	15890	0
207	20230915	170800	1208100350	15890	15890	15890	15890	0
208	20230915	170700	1208100350	15890	15890	15890	15890	0
209	20230915	170600	1208100350	15890	15890	15890	15890	0
210	20230915	170500	1208100350	15890	15890	15890	15890	0
211	20230915	170400	1208100350	15890	15890	15890	15890	0
212	20230915	170300	1208100350	15890	15890	15890	15890	786
213	20230915	170200	1208100350	15890	15890	15890	15890	0
214	20230915	170100	1208100350	15890	15890	15890	15890	0
215	20230915	170000	1208100350	15890	15890	15890	15890	0
216	20230915	165900	1208100350	15890	15890	15890	15890	0
217	20230915	165800	1208100350	15890	15890	15890	15890	0
218	20230915	165700	1208100350	15890	15890	15890	15890	0
219	20230915	165600	1208100350	15890	15890	15890	15890	0
220	20230915	165500	1208100350	15890	15890	15890	15890	0
221	20230915	165400	1208100350	15890	15890	15890	15890	0
222	20230915	165300	1208100350	15890	15890	15890	15890	0
223	20230915	165200	1208100350	15890	15890	15890	15890	0
224	20230915	165100	1208100350	15890	15890	15890	15890	0
225	20230915	165000	1208100350	15890	15890	15890	15890	0
226	20230915	164900	1208100350	15890	15890	15890	15890	0
227	20230915	164800	1208100350	15890	15890	15890	15890	0
228	20230915	164700	1208100350	15890	15890	15890	15890	0
229	20230915	164600	1208100350	15890	15890	15890	15890	0
230	20230915	164500	1208100350	15890	15890	15890	15890	0
231	20230915	164400	1208100350	15890	15890	15890	15890	0
232	20230915	164300	1208100350	15890	15890	15890	15890	0
233	20230915	164200	1208100350	15890	15890	15890	15890	0
234	20230915	164100	1208100350	15890	15890	15890	15890	0
235	20230915	164000	1208100350	15890	15890	15890	15890	0
236	20230915	163900	1208100350	15890	15890	15890	15890	0
237	20230915	163800	1208100350	15890	15890	15890	15890	0
238	20230915	163700	1208100350	15890	15890	15890	15890	0
239	20230915	163600	1208100350	15890	15890	15890	15890	0
240	20230915	163500	1208100350	15890	15890	15890	15890	0
241	20230915	163400	1208100350	15890	15890	15890	15890	0
242	20230915	163300	1208100350	15890	15890	15890	15890	786
243	20230915	163200	1208100350	15890	15890	15890	15890	0
244	20230915	163100	1208100350	15890	15890	15890	15890	0
245	20230915	163000	1208100350	15890	15890	15890	15890	0
246	20230915	162900	1208100350	15890	15890	15890	15890	0
247	20230915	162800	1208100350	15890	15890	15890	15890	0
248	20230915	162700	1208100350	15890	15890	15890	15890	0
249	20230915	162600	1208100350	15890	15890	15890	15890	0
250	20230915	162500	1208100350	15890	15890	15890	15890	0
251	20230915	162400	1208100350	15890	15890	15890	15890	0
252	20230915	162300	1208100350	15890	15890	15890	15890	0
253	20230915	162200	1208100350	15890	15890	15890	15890	0
254	20230915	162100	1208100350	15890	15890	15890	15890	0
255	20230915	162000	1208100350	15890	15890	15890	15890	0
256	20230915	161900	1208100350	15890	15890	15890	15890	0
257	20230915	161800	1208100350	15890	15890	15890	15890	0
258	20230915	161700	1208100350	15890	15890	15890	15890	0
259	20230915	161600	1208100350	15890	15890	15890	15890	0
260	20230915	161500	1208100350	15890	15890	15890	15890	0
261	20230915	161400	1208100350	15890	15890	15890	15890	0
262	20230915	161300	1208100350	15890	15890	15890	15890	0
263	20230915	161200	1208100350	15890	15890	15890	15890	0
264	20230915	161100	1208100350	15890	15890	15890	15890	0
265	20230915	161000	1208100350	15890	15890	15890	15890	0
266	20230915	160900	1208100350	15890	15890	15890	15890	0
267	20230915	160800	1208100350	15890	15890	15890	15890	0
268	20230915	160700	1208100350	15890	15890	15890	15890	0
269	20230915	160600	1208100350	15890	15890	15890	15890	0
270	20230915	160500	1208100350	15890	15890	15890	15890	0
271	20230915	160400	1208100350	15890	15890	15890	15890	0
272	20230915	160300	1208100350	15890	15890	15890	15890	786
273	20230915	160200	1208100350	15890	15890	15890	15890	0
274	20230915	160100	1208100350	15890	15890	15890	15890	0
275	20230915	160000	1208100350	15890	15890	15890	15890	0
276	20230915	155900	1208100350	15890	15890	15890	15890	0
277	20230915	155800	1208100350	15890	15890	15890	15890	0
278	20230915	155700	1208100350	15890	15890	15890	15890	0
279	20230915	155600	1208100350	15890	15890	15890	15890	0
280	20230915	155500	1208100350	15890	15890	15890	15890	0
281	20230915	155400	1208100350	15890	15890	15890	15890	0
282	20230915	155300	1208100350	15890	15890	15890	15890	0
283	20230915	155200	1208100350	15890	15890	15890	15890	0
284	20230915	155100	1208100350	15890	15890	15890	15890	0
285	20230915	155000	1208100350	15890	15890	15890	15890	0
286	20230915	154900	1208100350	15890	15890	15890	15890	0
287	20230915	154800	1208100350	15890	15890	15890	15890	0
288	20230915	154700	1208100350	15890	15890	15890	15890	0
289	20230915	154600	1208100350	15890	15890	15890	15890	0
290	20230915	154500	1208100350	15890	15890	15890	15890	0
291	20230915	154400	1208100350	15890	15890	15890	15890	0
292	20230915	154300	1208100350	15890	15890	15890	15890	0
293	20230915	154200	1208100350	15890	15890	15890	15890	0
294	20230915	154100	1208100350	15890	15890	15890	15890	0
295	20230915	154000	1208100350	15890	15890	15890	15890	0
296	20230915	153900	1208100350	15890	15890	15890	15890	0
297	20230915	153800	1208100350	15890	15890	15890	15890	0
298	20230915	153700	1208100350	15890	15890	15890	15890	0
299	20230915	153600	1208100350	15890	15890	15890	15890	0
300	20230915	153500	1208100350	15890	15890	15890	15890	0
301	20230915	153400	1208100350	15890	15890	15890	15890	0
302	20230915	153300	1208100350	15890	15890	15890	15890	786
303	20230915	153200	1208100350	15890	15890	15890	15890	0
304	20230915	153100	1208100350	15890	15890	15890	15890	0
305	20230915	153000	1208100350	15890	15890	15890	15890	786
306	20230915	152900	1195610810	15890	15890	15890	15890	0
307	20230915	152800	1195610810	15890	15890	15890	15890	0
308	20230915	152700	1195610810	15890	15890	15890	15890	0
309	20230915	152600	1195610810	15890	15890	15890	15890	0
310	20230915	152500	1195610810	15890	15890	15890	15890	0
311	20230915	152400	1195610810	15890	15890	15890	15890	0
312	20230915	152300	1195610810	15890	15890	15890	15890	0
313	20230915	152200	1195610810	15890	15890	15890	15890	0
314	20230915	152100	1195610810	15890	15890	15890	15890	0
315	20230915	152000	1195610810	15890	15890	15890	15890	0
316	20230915	151900	1195610810	15890	15990	16000	15890	528
317	20230915	151800	1187170460	15990	15960	15990	15960	308
318	20230915	151700	1182253150	15940	15940	15960	15940	169
319	20230915	151600	1179558750	15960	15960	15960	15960	0
320	20230915	151500	1179558750	15960	15960	15960	15960	238
321	20230915	151400	1175760270	15960	15960	15960	15960	17
322	20230915	151300	1175488950	15960	15960	15960	15960	30
323	20230915	151200	1175010150	15960	15950	15960	15950	90
324	20230915	151100	1173574360	15950	15950	15950	15950	467
325	20230915	151000	1166125710	15950	15950	15950	15910	169
326	20230915	150900	1163435680	15960	15960	15960	15960	29
327	20230915	150800	1162972840	15920	15900	15920	15900	64
328	20230915	150700	1161954120	15900	15900	15900	15900	10
329	20230915	150600	1161795120	15900	15900	15920	15900	21
330	20230915	150500	1161461200	15900	15930	15960	15900	144
331	20230915	150400	1159167840	15970	15940	15970	15940	198
332	20230915	150300	1156011240	15940	15950	15950	15940	35
333	20230915	150200	1155453150	15970	15970	15970	15970	395
334	20230915	150100	1149145000	15990	15990	15990	15990	0
335	20230915	150000	1149145000	15990	15970	15990	15970	301
336	20230915	145900	1144338010	15970	15990	15990	15970	33
337	20230915	145800	1143810400	15990	15970	15990	15970	140
338	20230915	145700	1141573800	15970	15970	15970	15970	4
339	20230915	145600	1141509920	15970	15990	15990	15960	61
340	20230915	145500	1140535880	15960	15960	15960	15960	26
341	20230915	145400	1140120920	15980	16000	16000	15980	441
342	20230915	145300	1133073140	15980	15980	15980	15980	200
343	20230915	145200	1129877140	16000	16000	16000	16000	31
344	20230915	145100	1129381140	15980	15990	15990	15980	60
345	20230915	145000	1128422040	16000	16000	16000	16000	30
346	20230915	144900	1127942040	15980	16000	16000	15980	40
347	20230915	144800	1127302240	15980	15990	15990	15980	67
348	20230915	144700	1126230920	15960	15960	15960	15960	1
349	20230915	144600	1126214960	15980	15980	15980	15980	48
350	20230915	144500	1125447920	15970	15970	15990	15970	446
351	20230915	144400	1118323440	15970	15970	15970	15970	60
352	20230915	144300	1117365240	15970	15970	15970	15970	150
353	20230915	144200	1114969740	15970	15970	15970	15970	21
354	20230915	144100	1114634370	16000	16000	16000	16000	0
355	20230915	144000	1114634370	16000	16000	16000	16000	31
356	20230915	143900	1114138370	15980	16000	16000	15980	749
357	20230915	143800	1102161360	16000	15990	16000	15990	33
358	20230915	143700	1101633400	15990	15980	16000	15980	53
359	20230915	143600	1100785640	15990	15980	15990	15980	56
360	20230915	143500	1099890740	15990	15990	15990	15990	2
361	20230915	143400	1099858760	15960	15960	15960	15960	0
362	20230915	143300	1099858760	15960	15960	15960	15960	0
363	20230915	143200	1099858760	15960	15990	15990	15960	43
364	20230915	143100	1099172450	15960	16010	16010	15960	202
365	20230915	143000	1095942190	16000	16000	16000	16000	110
366	20230915	142900	1094182190	16000	16010	16010	16000	180
367	20230915	142800	1091300420	16010	16060	16070	16010	166
368	20230915	142700	1088634420	16060	16060	16060	16060	29
369	20230915	142600	1088168680	16060	16050	16060	16050	454
370	20230915	142500	1080881970	16010	15990	16010	15970	161
371	20230915	142400	1078306500	15980	15960	15990	15960	39
372	20230915	142300	1077683140	15960	15960	15960	15960	34
373	20230915	142200	1077140500	15960	15960	15960	15960	52
374	20230915	142100	1076310580	15920	15920	15920	15920	0
375	20230915	142000	1076310580	15920	15920	15920	15920	401
376	20230915	141900	1069926660	15990	15990	15990	15990	1
377	20230915	141800	1069910670	15920	15920	15920	15920	4
378	20230915	141700	1069846990	15900	15990	15990	15900	120
379	20230915	141600	1067929240	16000	16060	16060	15990	897
380	20230915	141500	1053569560	16070	16090	16090	16070	420
381	20230915	141400	1046815590	16090	16080	16090	16080	232
382	20230915	141300	1043084710	16080	16080	16080	16080	163
383	20230915	141200	1040463670	16080	16080	16080	16080	40
384	20230915	141100	1039820470	16070	16070	16070	16070	101
385	20230915	141000	1038197400	16080	16080	16080	16080	69
386	20230915	140900	1037087880	16080	16080	16080	16080	69
387	20230915	140800	1035978360	16080	16080	16080	16080	30
388	20230915	140700	1035495960	16080	16080	16080	16080	29
389	20230915	140600	1035029640	16060	16060	16060	16060	280
390	20230915	140500	1030532840	16060	16060	16060	16060	0
391	20230915	140400	1030532840	16060	16060	16060	16060	93
392	20230915	140300	1029039260	16060	16080	16080	16060	3
393	20230915	140200	1028991040	16060	16060	16060	16060	66
394	20230915	140100	1027931080	16080	16090	16090	16080	535
395	20230915	140000	1019327280	16090	16090	16090	16090	30
396	20230915	135900	1018844580	16090	16090	16090	16080	40
397	20230915	135800	1018201080	16090	16080	16090	16080	130
398	20230915	135700	1016109430	16090	16090	16090	16090	1
399	20230915	135600	1016093340	16080	16070	16080	16070	343
400	20230915	135500	1010579390	16070	16080	16080	16070	17
401	20230915	135400	1010306040	16090	16090	16090	16090	0
402	20230915	135300	1010306040	16090	16090	16090	16090	0
403	20230915	135200	1010306040	16090	16090	16090	16060	444
404	20230915	135100	1003174470	16060	16090	16090	16060	166
405	20230915	135000	1000506710	16090	16090	16090	16090	0
406	20230915	134900	1000506710	16090	16090	16090	16090	39
407	20230915	134800	999879200	16090	16090	16090	16090	46
408	20230915	134700	999139060	16090	16090	16090	16090	129
409	20230915	134600	997063450	16090	16060	16090	16050	1020
410	20230915	134500	980682010	16040	16020	16040	16020	143
411	20230915	134400	978390890	16020	16020	16020	16020	46
412	20230915	134300	977653970	16040	16040	16040	16040	3
413	20230915	134200	977605850	16030	16030	16030	16030	0
414	20230915	134100	977605850	16030	16040	16040	16030	208
415	20230915	134000	974269580	16040	16050	16050	16040	299
416	20230915	133900	969470680	16050	16050	16050	16050	16
417	20230915	133800	969213880	16050	16050	16050	16040	157
418	20230915	133700	966695080	16040	16040	16040	16040	230
419	20230915	133600	963005880	16010	16010	16010	16010	0
420	20230915	133500	963005880	16010	16010	16010	16010	106
421	20230915	133400	961308820	16010	16000	16010	16000	490
422	20230915	133300	953468220	16000	16040	16040	16000	313
423	20230915	133200	948450420	16040	16050	16050	16040	159
424	20230915	133100	945898670	16050	16070	16070	16050	162
425	20230915	133000	943297990	16070	16070	16070	16070	62
426	20230915	132900	942301650	16070	16060	16090	16060	105
427	20230915	132800	940615300	16060	16050	16060	16050	212
428	20230915	132700	937211700	16040	16050	16050	16040	21
429	20230915	132600	936874700	16050	16050	16050	16040	218
430	20230915	132500	933375820	16050	16050	16050	16050	231
431	20230915	132400	929668270	16050	16050	16050	16050	4
432	20230915	132300	929604070	16050	16070	16070	16050	267
433	20230915	132200	925313400	16070	16070	16070	16070	6
434	20230915	132100	925216980	16070	16070	16070	16070	68
435	20230915	132000	924124220	16070	16100	16100	16070	377
436	20230915	131900	918054550	16100	16100	16110	16100	61
437	20230915	131800	917072160	16110	16110	16120	16110	182
438	20230915	131700	914139840	16120	16120	16120	16110	459
439	20230915	131600	906744780	16100	16120	16120	16100	47
440	20230915	131500	905987180	16120	16070	16120	16070	289
441	20230915	131400	901334600	16070	16060	16070	16060	36
442	20230915	131300	900756430	16060	16060	16060	16060	1
443	20230915	131200	900740370	16060	16080	16080	16060	33
444	20230915	131100	900210370	16060	16060	16060	16060	7
445	20230915	131000	900097950	16060	16080	16090	16060	312
446	20230915	130900	895081510	16080	16070	16080	16060	28
447	20230915	130800	894631430	16070	16050	16070	16040	213
448	20230915	130700	891211770	16050	16090	16090	16050	135
449	20230915	130600	889041320	16080	16110	16110	16080	956
450	20230915	130500	873641970	16120	16110	16120	16110	301
451	20230915	130400	868792550	16110	16090	16110	16090	51
452	20230915	130300	867971360	16100	16110	16110	16090	91
453	20230915	130200	866506540	16110	16110	16110	16090	45
454	20230915	130100	865781690	16120	16120	16120	16120	160
455	20230915	130000	863202490	16120	16120	16120	16090	88
456	20230915	125900	861784050	16090	16100	16110	16090	148
457	20230915	125800	859401300	16100	16080	16100	16080	277
458	20230915	125700	854944100	16090	16050	16090	16050	59
459	20230915	125600	853995990	16090	16090	16090	16090	42
460	20230915	125500	853320210	16090	16060	16090	16050	506
461	20230915	125400	845185760	16040	16040	16070	16040	374
462	20230915	125300	839186280	16040	16020	16040	16020	89
463	20230915	125200	837760260	16020	15990	16020	15990	192
464	20230915	125100	834690150	16020	16000	16020	16000	47
465	20230915	125000	833937710	16000	16000	16000	15990	232
466	20230915	124900	830225730	16000	16020	16020	16000	561
467	20230915	124800	821242060	16020	16050	16050	16020	34
468	20230915	124700	820696510	16020	16010	16020	16010	60
469	20230915	124600	819735810	16010	16000	16080	16000	225
470	20230915	124500	816130960	16000	16080	16090	16000	802
471	20230915	124400	803235390	16080	16080	16080	16080	8
472	20230915	124300	803106750	16090	15990	16090	15990	3641
473	20230915	124200	744690850	15990	15930	15990	15930	1353
474	20230915	124100	723094820	15930	15930	15930	15930	138
475	20230915	124000	720896480	15930	15930	15930	15930	29
476	20230915	123900	720434510	15920	15930	15930	15920	56
477	20230915	123800	719542530	15930	15930	15930	15930	35
478	20230915	123700	718984980	15920	15920	15930	15920	69
479	20230915	123600	717885960	15930	15930	15930	15930	0
480	20230915	123500	717885960	15930	15930	15930	15930	30
481	20230915	123400	717408060	15930	15920	15930	15920	30
482	20230915	123300	716930170	15920	15920	15920	15920	26
483	20230915	123200	716516250	15920	15920	15920	15920	53
484	20230915	123100	715672490	15920	15910	15920	15910	36
485	20230915	123000	715099430	15920	15880	15920	15880	984
486	20230915	122900	699451330	15880	15880	15880	15880	181
487	20230915	122800	696577050	15870	15870	15870	15870	5
488	20230915	122700	696497700	15840	15880	15880	15840	80
489	20230915	122600	695229300	15880	15880	15880	15880	70
490	20230915	122500	694117700	15880	15880	15880	15880	30
491	20230915	122400	693641300	15840	15840	15840	15840	3
492	20230915	122300	693593780	15820	15830	15840	15820	779
493	20230915	122200	681258800	15850	15850	15850	15850	0
494	20230915	122100	681258800	15850	15850	15850	15850	412
495	20230915	122000	674728600	15900	15900	15900	15900	0
496	20230915	121900	674728600	15900	15900	15900	15900	8
497	20230915	121800	674601400	15900	15850	15900	15850	293
498	20230915	121700	669955850	15850	15850	15850	15850	422
499	20230915	121600	663267150	15850	15850	15850	15850	0
500	20230915	121500	663267150	15850	15850	15850	15850	44
501	20230915	121400	662569750	15840	15860	15860	15840	233
502	20230915	121300	658875960	15900	15900	15900	15900	10
503	20230915	121200	658716960	15910	15910	15910	15900	211
504	20230915	121100	655360570	15910	15940	15940	15870	319
505	20230915	121000	650291310	15940	15940	15940	15940	49
506	20230915	120900	649510250	15950	15860	15950	15860	654
507	20230915	120800	639119810	15850	15800	15850	15800	496
508	20230915	120700	631270740	15800	15770	15800	15770	768
509	20230915	120600	619146870	15770	15770	15770	15770	9
510	20230915	120500	619004940	15780	15780	15780	15780	92
511	20230915	120400	617553180	15780	15720	15780	15720	799
512	20230915	120300	604970980	15730	15730	15730	15710	55
513	20230915	120200	604106830	15710	15690	15730	15690	1592
514	20230915	120100	579082340	15650	15650	15650	15650	17
515	20230915	120000	578816290	15650	15650	15650	15650	114
516	20230915	115900	577032190	15650	15650	15650	15650	173
517	20230915	115800	574324740	15650	15650	15650	15650	179
518	20230915	115700	571523390	15650	15730	15730	15650	436
519	20230915	115600	564674010	15730	15730	15730	15730	56
520	20230915	115500	563793130	15740	15720	15750	15700	134
521	20230915	115400	561687600	15750	15700	15750	15700	319
522	20230915	115300	556669220	15690	15670	15690	15670	150
523	20230915	115200	554317720	15700	15700	15700	15700	1
524	20230915	115100	554302020	15630	15700	15700	15630	400
525	20230915	115000	548047920	15700	15620	15700	15620	10
526	20230915	114900	547891070	15690	15700	15700	15690	599
527	20230915	114800	538492700	15700	15690	15700	15690	239
528	20230915	114700	534741460	15690	15690	15690	15690	29
529	20230915	114600	534286450	15700	15660	15700	15620	1746
530	20230915	114500	506941650	15660	15660	15660	15660	70
531	20230915	114400	505845450	15660	15660	15660	15660	76
532	20230915	114300	504655290	15660	15590	15660	15590	18
533	20230915	114200	504374530	15590	15590	15660	15590	549
534	20230915	114100	495815480	15660	15540	15670	15540	672
535	20230915	114000	485336550	15530	15450	15530	15450	3453
536	20230915	113900	431894930	15460	15460	15460	15460	30
537	20230915	113800	431431130	15460	15460	15460	15460	29
538	20230915	113700	430982790	15460	15390	15460	15390	33
539	20230915	113600	430472680	15460	15460	15460	15460	29
540	20230915	113500	430024340	15460	15460	15460	15460	0
541	20230915	113400	430024340	15460	15460	15460	15460	2
542	20230915	113300	429993420	15420	15410	15420	15380	601
543	20230915	113200	420732850	15410	15410	15410	15410	2
544	20230915	113100	420702030	15410	15410	15410	15410	30
545	20230915	113000	420239730	15390	15410	15410	15390	816
546	20230915	112900	407680710	15410	15410	15410	15410	30
547	20230915	112800	407218410	15410	15410	15410	15410	41
548	20230915	112700	406586600	15420	15420	15420	15420	0
549	20230915	112600	406586600	15420	15420	15420	15420	0
550	20230915	112500	406586600	15420	15420	15420	15420	0
551	20230915	112400	406586600	15420	15420	15420	15420	0
552	20230915	112300	406586600	15420	15420	15420	15420	0
553	20230915	112200	406586600	15420	15420	15420	15420	0
554	20230915	112100	406586600	15420	15420	15420	15420	1
555	20230915	112000	406571180	15370	15370	15370	15370	51
556	20230915	111900	405787310	15450	15400	15450	15400	491
557	20230915	111800	398225860	15400	15400	15400	15390	10
558	20230915	111700	398071910	15400	15400	15400	15400	97
559	20230915	111600	396578110	15360	15360	15360	15360	0
560	20230915	111500	396578110	15360	15370	15370	15360	177
561	20230915	111400	393859060	15400	15400	15400	15400	0
562	20230915	111300	393859060	15400	15400	15400	15400	2
563	20230915	111200	393828260	15360	15370	15370	15360	200
564	20230915	111100	390755230	15420	15380	15420	15380	244
565	20230915	111000	387002470	15420	15380	15420	15380	55
566	20230915	110900	386156530	15380	15380	15380	15380	597
567	20230915	110800	376974670	15440	15440	15440	15440	0
568	20230915	110700	376974670	15440	15440	15440	15440	1
569	20230915	110600	376959230	15380	15440	15440	15380	211
570	20230915	110500	373710180	15440	15440	15440	15440	0
571	20230915	110400	373710180	15440	15420	15440	15420	353
572	20230915	110300	368265860	15440	15410	15440	15380	401
573	20230915	110200	362093180	15420	15430	15430	15420	240
574	20230915	110100	358391370	15430	15430	15430	15430	18
575	20230915	110000	358113630	15450	15450	15450	15450	0
576	20230915	105900	358113630	15450	15450	15450	15450	1
577	20230915	105800	358098180	15450	15450	15450	15450	58
578	20230915	105700	357202080	15460	15440	15460	15440	41
579	20230915	105600	356568980	15440	15440	15440	15430	120
580	20230915	105500	354716510	15460	15430	15460	15430	4
581	20230915	105400	354654760	15460	15450	15460	15450	154
582	20230915	105300	352273980	15460	15420	15460	15420	75
583	20230915	105200	351116980	15420	15420	15420	15420	10
584	20230915	105100	350962780	15380	15380	15380	15380	0
585	20230915	105000	350962780	15380	15380	15380	15380	0
586	20230915	104900	350962780	15380	15380	15380	15380	0
587	20230915	104800	350962780	15380	15380	15380	15380	0
588	20230915	104700	350962780	15380	15380	15380	15380	144
589	20230915	104600	348748060	15380	15380	15380	15380	17
590	20230915	104500	348486600	15380	15380	15380	15380	1
591	20230915	104400	348471220	15380	15380	15380	15380	2
592	20230915	104300	348440460	15380	15430	15430	15380	264
593	20230915	104200	344378840	15460	15460	15460	15460	2
594	20230915	104100	344347920	15460	15460	15460	15460	0
595	20230915	104000	344347920	15460	15450	15460	15450	7
596	20230915	103900	344239750	15450	15450	15450	15450	0
597	20230915	103800	344239750	15450	15450	15450	15450	0
598	20230915	103700	344239750	15450	15450	15450	15450	9
599	20230915	103600	344100700	15440	15440	15440	15440	4
600	20230915	103500	344038940	15440	15440	15440	15440	0
601	20230915	103400	344038940	15440	15440	15440	15440	0
602	20230915	103300	344038940	15440	15440	15440	15440	5
603	20230915	103200	343961740	15440	15440	15440	15440	1
604	20230915	103100	343946300	15450	15440	15450	15440	15
605	20230915	103000	343714690	15440	15440	15440	15440	1
606	20230915	102900	343699250	15440	15440	15440	15440	1
607	20230915	102800	343683810	15430	15430	15430	15430	1
608	20230915	102700	343668380	15440	15440	15440	15440	11
609	20230915	102600	343498540	15440	15440	15440	15440	0
610	20230915	102500	343498540	15440	15430	15440	15430	18
611	20230915	102400	343220770	15480	15480	15480	15480	0
612	20230915	102300	343220770	15480	15480	15480	15480	0
613	20230915	102200	343220770	15480	15480	15480	15480	0
614	20230915	102100	343220770	15480	15400	15480	15400	421
615	20230915	102000	336732500	15380	15370	15380	15370	499
616	20230915	101900	329061370	15300	15330	15330	15300	306
617	20230915	101800	324372660	15370	15370	15370	15370	40
618	20230915	101700	323757860	15370	15370	15370	15370	2
619	20230915	101600	323727120	15320	15320	15320	15320	0
620	20230915	101500	323727120	15320	15320	15320	15320	72
621	20230915	101400	322624080	15290	15290	15290	15290	11
622	20230915	101300	322455890	15290	15310	15310	15290	289
623	20230915	101200	318035440	15320	15320	15320	15320	0
624	20230915	101100	318035440	15320	15330	15330	15320	228
625	20230915	101000	314541780	15310	15330	15330	15310	24
626	20230915	100900	314174260	15330	15330	15330	15330	4
627	20230915	100800	314112940	15300	15300	15300	15300	210
628	20230915	100700	310899940	15300	15300	15300	15300	24
629	20230915	100600	310532740	15300	15300	15300	15300	9
630	20230915	100500	310395040	15330	15300	15330	15300	11
631	20230915	100400	310226710	15300	15340	15340	15300	2
632	20230915	100300	310196070	15290	15310	15310	15290	438
633	20230915	100200	303494570	15320	15380	15380	15320	1023
634	20230915	100100	287785000	15400	15400	15400	15400	0
635	20230915	100000	287785000	15400	15400	15400	15400	15
636	20230915	095900	287554000	15400	15400	15400	15400	11
637	20230915	095800	287384600	15400	15400	15400	15400	220
638	20230915	095700	283996600	15400	15400	15400	15400	1
639	20230915	095600	283981200	15400	15400	15400	15400	22
640	20230915	095500	283642400	15400	15400	15400	15380	91
641	20230915	095400	282242780	15380	15390	15390	15380	169
642	20230915	095300	279643040	15400	15440	15440	15400	1446
643	20230915	095200	257344270	15450	15450	15450	15450	2
644	20230915	095100	257313370	15410	15430	15430	15410	322
645	20230915	095000	252349430	15450	15450	15450	15450	41
646	20230915	094900	251715980	15490	15490	15490	15490	0
647	20230915	094800	251715980	15490	15490	15490	15490	10
648	20230915	094700	251561080	15490	15490	15490	15490	15
649	20230915	094600	251328730	15490	15490	15490	15490	35
650	20230915	094500	250786580	15440	15440	15440	15440	10
651	20230915	094400	250632180	15440	15470	15470	15440	791
652	20230915	094300	238406920	15510	15510	15510	15510	0
653	20230915	094200	238406920	15510	15510	15510	15510	0
654	20230915	094100	238406920	15510	15510	15520	15510	121
655	20230915	094000	236530190	15520	15470	15520	15470	1611
656	20230915	093900	211555990	15470	15520	15520	15470	125
657	20230915	093800	209621860	15520	15490	15560	15490	1751
658	20230915	093700	182485580	15490	15440	15490	15440	205
659	20230915	093600	179320130	15480	15480	15490	15480	185
660	20230915	093500	176456310	15480	15490	15490	15480	7
661	20230915	093400	176347930	15490	15470	15490	15470	685
662	20230915	093300	165747390	15470	15430	15470	15430	1264
663	20230915	093200	146226540	15430	15410	15430	15410	42
664	20230915	093100	145579100	15400	15400	15400	15400	1
665	20230915	093000	145563700	15400	15400	15400	15400	11
666	20230915	092900	145394300	15400	15410	15410	15400	7
667	20230915	092800	145286490	15470	15470	15470	15470	0
668	20230915	092700	145286490	15470	15470	15470	15470	3
669	20230915	092600	145240080	15480	15490	15500	15480	432
670	20230915	092500	138545580	15490	15400	15490	15400	703
671	20230915	092400	127688230	15400	15400	15400	15400	101
672	20230915	092300	126132830	15420	15430	15430	15420	4
673	20230915	092200	126071120	15430	15420	15440	15420	37
674	20230915	092100	125500340	15420	15420	15420	15420	2
675	20230915	092000	125469500	15340	15350	15350	15340	3000
676	20230915	091900	79447950	15350	15420	15430	15350	209
677	20230915	091800	76224420	15430	15440	15440	15430	70
678	20230915	091700	75143820	15430	15370	15430	15370	1713
679	20230915	091600	48756930	15380	15320	15380	15320	179
680	20230915	091500	46004930	15300	15320	15320	15300	284
681	20230915	091400	41656750	15320	15320	15320	15320	353
682	20230915	091300	36248790	15320	15330	15330	15320	359
683	20230915	091200	30747160	15380	15380	15380	15380	0
684	20230915	091100	30747160	15380	15380	15380	15380	6
685	20230915	091000	30654880	15420	15390	15420	15380	549
686	20230915	090900	22206410	15350	15350	15350	15350	0
687	20230915	090800	22206410	15350	15400	15400	15350	223
688	20230915	090700	18782720	15400	15400	15410	15400	365
689	20230915	090600	13158170	15410	15410	15410	15410	5
690	20230915	090500	13081120	15420	15420	15420	15420	200
691	20230915	090400	9997120	15430	15430	15430	15430	0
692	20230915	090300	9997120	15430	15430	15430	15430	0
693	20230915	090200	9997120	15430	15330	15430	15300	402
694	20230915	090100	3840550	15390	15390	15390	15390	9
695	20230915	090000	3702040	15400	15400	15440	15400	240