KissMeData/251120/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201900	197421800	15100	15100	15100	15100	463
3	20230914	201800	197421800	15100	15100	15100	15100	0
4	20230914	201700	197421800	15100	15100	15100	15100	0
5	20230914	201600	197421800	15100	15100	15100	15100	0
6	20230914	201500	197421800	15100	15100	15100	15100	0
7	20230914	201400	197421800	15100	15100	15100	15100	0
8	20230914	201300	197421800	15100	15100	15100	15100	0
9	20230914	201200	197421800	15100	15100	15100	15100	0
10	20230914	201100	197421800	15100	15100	15100	15100	0
11	20230914	201000	197421800	15100	15100	15100	15100	0
12	20230914	200900	197421800	15100	15100	15100	15100	0
13	20230914	200800	197421800	15100	15100	15100	15100	0
14	20230914	200700	197421800	15100	15100	15100	15100	0
15	20230914	200600	197421800	15100	15100	15100	15100	0
16	20230914	200500	197421800	15100	15100	15100	15100	0
17	20230914	200400	197421800	15100	15100	15100	15100	0
18	20230914	200300	197421800	15100	15100	15100	15100	0
19	20230914	200200	197421800	15100	15100	15100	15100	0
20	20230914	200100	197421800	15100	15100	15100	15100	0
21	20230914	200000	197421800	15100	15100	15100	15100	0
22	20230914	195900	197421800	15100	15100	15100	15100	0
23	20230914	195800	197421800	15100	15100	15100	15100	0
24	20230914	195700	197421800	15100	15100	15100	15100	0
25	20230914	195600	197421800	15100	15100	15100	15100	0
26	20230914	195500	197421800	15100	15100	15100	15100	0
27	20230914	195400	197421800	15100	15100	15100	15100	0
28	20230914	195300	197421800	15100	15100	15100	15100	0
29	20230914	195200	197421800	15100	15100	15100	15100	0
30	20230914	195100	197421800	15100	15100	15100	15100	0
31	20230914	195000	197421800	15100	15100	15100	15100	0
32	20230914	194900	197421800	15100	15100	15100	15100	463
33	20230914	194800	197421800	15100	15100	15100	15100	0
34	20230914	194700	197421800	15100	15100	15100	15100	0
35	20230914	194600	197421800	15100	15100	15100	15100	0
36	20230914	194500	197421800	15100	15100	15100	15100	0
37	20230914	194400	197421800	15100	15100	15100	15100	0
38	20230914	194300	197421800	15100	15100	15100	15100	0
39	20230914	194200	197421800	15100	15100	15100	15100	0
40	20230914	194100	197421800	15100	15100	15100	15100	0
41	20230914	194000	197421800	15100	15100	15100	15100	0
42	20230914	193900	197421800	15100	15100	15100	15100	0
43	20230914	193800	197421800	15100	15100	15100	15100	0
44	20230914	193700	197421800	15100	15100	15100	15100	0
45	20230914	193600	197421800	15100	15100	15100	15100	0
46	20230914	193500	197421800	15100	15100	15100	15100	0
47	20230914	193400	197421800	15100	15100	15100	15100	0
48	20230914	193300	197421800	15100	15100	15100	15100	0
49	20230914	193200	197421800	15100	15100	15100	15100	0
50	20230914	193100	197421800	15100	15100	15100	15100	0
51	20230914	193000	197421800	15100	15100	15100	15100	0
52	20230914	192900	197421800	15100	15100	15100	15100	0
53	20230914	192800	197421800	15100	15100	15100	15100	0
54	20230914	192700	197421800	15100	15100	15100	15100	0
55	20230914	192600	197421800	15100	15100	15100	15100	0
56	20230914	192500	197421800	15100	15100	15100	15100	0
57	20230914	192400	197421800	15100	15100	15100	15100	0
58	20230914	192300	197421800	15100	15100	15100	15100	0
59	20230914	192200	197421800	15100	15100	15100	15100	0
60	20230914	192100	197421800	15100	15100	15100	15100	0
61	20230914	192000	197421800	15100	15100	15100	15100	0
62	20230914	191900	197421800	15100	15100	15100	15100	463
63	20230914	191800	197421800	15100	15100	15100	15100	0
64	20230914	191700	197421800	15100	15100	15100	15100	0
65	20230914	191600	197421800	15100	15100	15100	15100	0
66	20230914	191500	197421800	15100	15100	15100	15100	0
67	20230914	191400	197421800	15100	15100	15100	15100	0
68	20230914	191300	197421800	15100	15100	15100	15100	0
69	20230914	191200	197421800	15100	15100	15100	15100	0
70	20230914	191100	197421800	15100	15100	15100	15100	0
71	20230914	191000	197421800	15100	15100	15100	15100	0
72	20230914	190900	197421800	15100	15100	15100	15100	0
73	20230914	190800	197421800	15100	15100	15100	15100	0
74	20230914	190700	197421800	15100	15100	15100	15100	0
75	20230914	190600	197421800	15100	15100	15100	15100	0
76	20230914	190500	197421800	15100	15100	15100	15100	0
77	20230914	190400	197421800	15100	15100	15100	15100	0
78	20230914	190300	197421800	15100	15100	15100	15100	0
79	20230914	190200	197421800	15100	15100	15100	15100	0
80	20230914	190100	197421800	15100	15100	15100	15100	0
81	20230914	190000	197421800	15100	15100	15100	15100	0
82	20230914	185900	197421800	15100	15100	15100	15100	0
83	20230914	185800	197421800	15100	15100	15100	15100	0
84	20230914	185700	197421800	15100	15100	15100	15100	0
85	20230914	185600	197421800	15100	15100	15100	15100	0
86	20230914	185500	197421800	15100	15100	15100	15100	0
87	20230914	185400	197421800	15100	15100	15100	15100	0
88	20230914	185300	197421800	15100	15100	15100	15100	0
89	20230914	185200	197421800	15100	15100	15100	15100	0
90	20230914	185100	197421800	15100	15100	15100	15100	0
91	20230914	185000	197421800	15100	15100	15100	15100	0
92	20230914	184900	197421800	15100	15100	15100	15100	463
93	20230914	184800	197421800	15100	15100	15100	15100	0
94	20230914	184700	197421800	15100	15100	15100	15100	0
95	20230914	184600	197421800	15100	15100	15100	15100	0
96	20230914	184500	197421800	15100	15100	15100	15100	0
97	20230914	184400	197421800	15100	15100	15100	15100	0
98	20230914	184300	197421800	15100	15100	15100	15100	0
99	20230914	184200	197421800	15100	15100	15100	15100	0
100	20230914	184100	197421800	15100	15100	15100	15100	0
101	20230914	184000	197421800	15100	15100	15100	15100	0
102	20230914	183900	197421800	15100	15100	15100	15100	0
103	20230914	183800	197421800	15100	15100	15100	15100	0
104	20230914	183700	197421800	15100	15100	15100	15100	0
105	20230914	183600	197421800	15100	15100	15100	15100	0
106	20230914	183500	197421800	15100	15100	15100	15100	0
107	20230914	183400	197421800	15100	15100	15100	15100	0
108	20230914	183300	197421800	15100	15100	15100	15100	0
109	20230914	183200	197421800	15100	15100	15100	15100	0
110	20230914	183100	197421800	15100	15100	15100	15100	0
111	20230914	183000	197421800	15100	15100	15100	15100	0
112	20230914	182900	197421800	15100	15100	15100	15100	0
113	20230914	182800	197421800	15100	15100	15100	15100	0
114	20230914	182700	197421800	15100	15100	15100	15100	0
115	20230914	182600	197421800	15100	15100	15100	15100	0
116	20230914	182500	197421800	15100	15100	15100	15100	0
117	20230914	182400	197421800	15100	15100	15100	15100	0
118	20230914	182300	197421800	15100	15100	15100	15100	0
119	20230914	182200	197421800	15100	15100	15100	15100	0
120	20230914	182100	197421800	15100	15100	15100	15100	0
121	20230914	182000	197421800	15100	15100	15100	15100	0
122	20230914	181900	197421800	15100	15100	15100	15100	463
123	20230914	181800	197421800	15100	15100	15100	15100	0
124	20230914	181700	197421800	15100	15100	15100	15100	0
125	20230914	181600	197421800	15100	15100	15100	15100	0
126	20230914	181500	197421800	15100	15100	15100	15100	0
127	20230914	181400	197421800	15100	15100	15100	15100	0
128	20230914	181300	197421800	15100	15100	15100	15100	0
129	20230914	181200	197421800	15100	15100	15100	15100	0
130	20230914	181100	197421800	15100	15100	15100	15100	0
131	20230914	181000	197421800	15100	15100	15100	15100	0
132	20230914	180900	197421800	15100	15100	15100	15100	0
133	20230914	180800	197421800	15100	15100	15100	15100	0
134	20230914	180700	197421800	15100	15100	15100	15100	0
135	20230914	180600	197421800	15100	15100	15100	15100	0
136	20230914	180500	197421800	15100	15100	15100	15100	0
137	20230914	180400	197421800	15100	15100	15100	15100	0
138	20230914	180300	197421800	15100	15100	15100	15100	0
139	20230914	180200	197421800	15100	15100	15100	15100	0
140	20230914	180100	197421800	15100	15100	15100	15100	0
141	20230914	180000	197421800	15100	15100	15100	15100	0
142	20230914	175900	197421800	15100	15100	15100	15100	0
143	20230914	175800	197421800	15100	15100	15100	15100	0
144	20230914	175700	197421800	15100	15100	15100	15100	0
145	20230914	175600	197421800	15100	15100	15100	15100	0
146	20230914	175500	197421800	15100	15100	15100	15100	0
147	20230914	175400	197421800	15100	15100	15100	15100	0
148	20230914	175300	197421800	15100	15100	15100	15100	0
149	20230914	175200	197421800	15100	15100	15100	15100	0
150	20230914	175100	197421800	15100	15100	15100	15100	0
151	20230914	175000	197421800	15100	15100	15100	15100	0
152	20230914	174900	197421800	15100	15100	15100	15100	463
153	20230914	174800	197421800	15100	15100	15100	15100	0
154	20230914	174700	197421800	15100	15100	15100	15100	0
155	20230914	174600	197421800	15100	15100	15100	15100	0
156	20230914	174500	197421800	15100	15100	15100	15100	0
157	20230914	174400	197421800	15100	15100	15100	15100	0
158	20230914	174300	197421800	15100	15100	15100	15100	0
159	20230914	174200	197421800	15100	15100	15100	15100	0
160	20230914	174100	197421800	15100	15100	15100	15100	0
161	20230914	174000	197421800	15100	15100	15100	15100	0
162	20230914	173900	197421800	15100	15100	15100	15100	0
163	20230914	173800	197421800	15100	15100	15100	15100	0
164	20230914	173700	197421800	15100	15100	15100	15100	0
165	20230914	173600	197421800	15100	15100	15100	15100	0
166	20230914	173500	197421800	15100	15100	15100	15100	0
167	20230914	173400	197421800	15100	15100	15100	15100	0
168	20230914	173300	197421800	15100	15100	15100	15100	0
169	20230914	173200	197421800	15100	15100	15100	15100	0
170	20230914	173100	197421800	15100	15100	15100	15100	0
171	20230914	173000	197421800	15100	15100	15100	15100	0
172	20230914	172900	197421800	15100	15100	15100	15100	0
173	20230914	172800	197421800	15100	15100	15100	15100	0
174	20230914	172700	197421800	15100	15100	15100	15100	0
175	20230914	172600	197421800	15100	15100	15100	15100	0
176	20230914	172500	197421800	15100	15100	15100	15100	0
177	20230914	172400	197421800	15100	15100	15100	15100	0
178	20230914	172300	197421800	15100	15100	15100	15100	0
179	20230914	172200	197421800	15100	15100	15100	15100	0
180	20230914	172100	197421800	15100	15100	15100	15100	0
181	20230914	172000	197421800	15100	15100	15100	15100	0
182	20230914	171900	197421800	15100	15100	15100	15100	463
183	20230914	171800	197421800	15100	15100	15100	15100	0
184	20230914	171700	197421800	15100	15100	15100	15100	0
185	20230914	171600	197421800	15100	15100	15100	15100	0
186	20230914	171500	197421800	15100	15100	15100	15100	0
187	20230914	171400	197421800	15100	15100	15100	15100	0
188	20230914	171300	197421800	15100	15100	15100	15100	0
189	20230914	171200	197421800	15100	15100	15100	15100	0
190	20230914	171100	197421800	15100	15100	15100	15100	0
191	20230914	171000	197421800	15100	15100	15100	15100	0
192	20230914	170900	197421800	15100	15100	15100	15100	0
193	20230914	170800	197421800	15100	15100	15100	15100	0
194	20230914	170700	197421800	15100	15100	15100	15100	0
195	20230914	170600	197421800	15100	15100	15100	15100	0
196	20230914	170500	197421800	15100	15100	15100	15100	0
197	20230914	170400	197421800	15100	15100	15100	15100	0
198	20230914	170300	197421800	15100	15100	15100	15100	0
199	20230914	170200	197421800	15100	15100	15100	15100	0
200	20230914	170100	197421800	15100	15100	15100	15100	0
201	20230914	170000	197421800	15100	15100	15100	15100	0
202	20230914	165900	197421800	15100	15100	15100	15100	0
203	20230914	165800	197421800	15100	15100	15100	15100	0
204	20230914	165700	197421800	15100	15100	15100	15100	0
205	20230914	165600	197421800	15100	15100	15100	15100	0
206	20230914	165500	197421800	15100	15100	15100	15100	0
207	20230914	165400	197421800	15100	15100	15100	15100	0
208	20230914	165300	197421800	15100	15100	15100	15100	0
209	20230914	165200	197421800	15100	15100	15100	15100	0
210	20230914	165100	197421800	15100	15100	15100	15100	0
211	20230914	165000	197421800	15100	15100	15100	15100	0
212	20230914	164900	197421800	15100	15100	15100	15100	463
213	20230914	164800	197421800	15100	15100	15100	15100	0
214	20230914	164700	197421800	15100	15100	15100	15100	0
215	20230914	164600	197421800	15100	15100	15100	15100	0
216	20230914	164500	197421800	15100	15100	15100	15100	0
217	20230914	164400	197421800	15100	15100	15100	15100	0
218	20230914	164300	197421800	15100	15100	15100	15100	0
219	20230914	164200	197421800	15100	15100	15100	15100	0
220	20230914	164100	197421800	15100	15100	15100	15100	0
221	20230914	164000	197421800	15100	15100	15100	15100	0
222	20230914	163900	197421800	15100	15100	15100	15100	0
223	20230914	163800	197421800	15100	15100	15100	15100	0
224	20230914	163700	197421800	15100	15100	15100	15100	0
225	20230914	163600	197421800	15100	15100	15100	15100	0
226	20230914	163500	197421800	15100	15100	15100	15100	0
227	20230914	163400	197421800	15100	15100	15100	15100	0
228	20230914	163300	197421800	15100	15100	15100	15100	0
229	20230914	163200	197421800	15100	15100	15100	15100	0
230	20230914	163100	197421800	15100	15100	15100	15100	0
231	20230914	163000	197421800	15100	15100	15100	15100	0
232	20230914	162900	197421800	15100	15100	15100	15100	0
233	20230914	162800	197421800	15100	15100	15100	15100	0
234	20230914	162700	197421800	15100	15100	15100	15100	0
235	20230914	162600	197421800	15100	15100	15100	15100	0
236	20230914	162500	197421800	15100	15100	15100	15100	0
237	20230914	162400	197421800	15100	15100	15100	15100	0
238	20230914	162300	197421800	15100	15100	15100	15100	0
239	20230914	162200	197421800	15100	15100	15100	15100	0
240	20230914	162100	197421800	15100	15100	15100	15100	0
241	20230914	162000	197421800	15100	15100	15100	15100	0
242	20230914	161900	197421800	15100	15100	15100	15100	463
243	20230914	161800	197421800	15100	15100	15100	15100	0
244	20230914	161700	197421800	15100	15100	15100	15100	0
245	20230914	161600	197421800	15100	15100	15100	15100	0
246	20230914	161500	197421800	15100	15100	15100	15100	0
247	20230914	161400	197421800	15100	15100	15100	15100	0
248	20230914	161300	197421800	15100	15100	15100	15100	0
249	20230914	161200	197421800	15100	15100	15100	15100	0
250	20230914	161100	197421800	15100	15100	15100	15100	0
251	20230914	161000	197421800	15100	15100	15100	15100	0
252	20230914	160900	197421800	15100	15100	15100	15100	0
253	20230914	160800	197421800	15100	15100	15100	15100	0
254	20230914	160700	197421800	15100	15100	15100	15100	0
255	20230914	160600	197421800	15100	15100	15100	15100	0
256	20230914	160500	197421800	15100	15100	15100	15100	0
257	20230914	160400	197421800	15100	15100	15100	15100	0
258	20230914	160300	197421800	15100	15100	15100	15100	0
259	20230914	160200	197421800	15100	15100	15100	15100	0
260	20230914	160100	197421800	15100	15100	15100	15100	0
261	20230914	160000	197421800	15100	15100	15100	15100	0
262	20230914	155900	197421800	15100	15100	15100	15100	0
263	20230914	155800	197421800	15100	15100	15100	15100	0
264	20230914	155700	197421800	15100	15100	15100	15100	0
265	20230914	155600	197421800	15100	15100	15100	15100	0
266	20230914	155500	197421800	15100	15100	15100	15100	0
267	20230914	155400	197421800	15100	15100	15100	15100	0
268	20230914	155300	197421800	15100	15100	15100	15100	0
269	20230914	155200	197421800	15100	15100	15100	15100	0
270	20230914	155100	197421800	15100	15100	15100	15100	0
271	20230914	155000	197421800	15100	15100	15100	15100	0
272	20230914	154900	197421800	15100	15100	15100	15100	463
273	20230914	154800	197421800	15100	15100	15100	15100	0
274	20230914	154700	197421800	15100	15100	15100	15100	0
275	20230914	154600	197421800	15100	15100	15100	15100	0
276	20230914	154500	197421800	15100	15100	15100	15100	0
277	20230914	154400	197421800	15100	15100	15100	15100	0
278	20230914	154300	197421800	15100	15100	15100	15100	0
279	20230914	154200	197421800	15100	15100	15100	15100	0
280	20230914	154100	197421800	15100	15100	15100	15100	0
281	20230914	154000	197421800	15100	15100	15100	15100	0
282	20230914	153900	197421800	15100	15100	15100	15100	0
283	20230914	153800	197421800	15100	15100	15100	15100	0
284	20230914	153700	197421800	15100	15100	15100	15100	0
285	20230914	153600	197421800	15100	15100	15100	15100	0
286	20230914	153500	197421800	15100	15100	15100	15100	0
287	20230914	153400	197421800	15100	15100	15100	15100	0
288	20230914	153300	197421800	15100	15100	15100	15100	0
289	20230914	153200	197421800	15100	15100	15100	15100	0
290	20230914	153100	197421800	15100	15100	15100	15100	0
291	20230914	153000	197421800	15100	15100	15100	15100	463
292	20230914	152900	190430500	15090	15090	15090	15090	0
293	20230914	152800	190430500	15090	15090	15090	15090	0
294	20230914	152700	190430500	15090	15090	15090	15090	0
295	20230914	152600	190430500	15090	15090	15090	15090	0
296	20230914	152500	190430500	15090	15090	15090	15090	0
297	20230914	152400	190430500	15090	15090	15090	15090	0
298	20230914	152300	190430500	15090	15090	15090	15090	0
299	20230914	152200	190430500	15090	15090	15090	15090	0
300	20230914	152100	190430500	15090	15090	15090	15090	0
301	20230914	152000	190430500	15090	15090	15090	15090	0
302	20230914	151900	190430500	15090	15090	15090	15090	0
303	20230914	151800	190430500	15090	15080	15090	15080	2
304	20230914	151700	190400330	15090	15090	15090	15090	0
305	20230914	151600	190400330	15090	15090	15090	15090	0
306	20230914	151500	190400330	15090	15090	15090	15090	0
307	20230914	151400	190400330	15090	15090	15090	15090	0
308	20230914	151300	190400330	15090	15090	15090	15090	0
309	20230914	151200	190400330	15090	15090	15090	15090	0
310	20230914	151100	190400330	15090	15080	15090	15080	2
311	20230914	151000	190370160	15080	15080	15080	15080	96
312	20230914	150900	188922480	15080	15080	15080	15080	42
313	20230914	150800	188289120	15080	15080	15080	15080	1
314	20230914	150700	188274040	15080	15080	15090	15070	32
315	20230914	150600	187791610	15090	15080	15090	15070	214
316	20230914	150500	184564530	15080	15070	15080	15070	5
317	20230914	150400	184489170	15040	15040	15040	15040	19
318	20230914	150300	184203410	15040	15030	15040	15030	102
319	20230914	150200	182669350	15030	15030	15030	15030	1
320	20230914	150100	182654320	15040	15040	15040	15040	0
321	20230914	150000	182654320	15040	15060	15060	15040	83
322	20230914	145900	181405960	15060	15060	15060	15060	0
323	20230914	145800	181405960	15060	15060	15060	15060	1
324	20230914	145700	181390900	15080	15080	15080	15080	0
325	20230914	145600	181390900	15080	15080	15080	15080	0
326	20230914	145500	181390900	15080	15080	15080	15080	0
327	20230914	145400	181390900	15080	15080	15080	15080	0
328	20230914	145300	181390900	15080	15080	15080	15080	0
329	20230914	145200	181390900	15080	15060	15080	15060	9
330	20230914	145100	181255330	15040	15040	15040	15040	7
331	20230914	145000	181150050	15040	15040	15040	15040	0
332	20230914	144900	181150050	15040	15040	15040	15040	5
333	20230914	144800	181074850	15080	15040	15080	15040	15
334	20230914	144700	180849150	15040	14990	15040	14990	132
335	20230914	144600	178868440	14990	14990	14990	14990	0
336	20230914	144500	178868440	14990	14950	14990	14950	71
337	20230914	144400	177806950	14990	14990	14990	14990	1
338	20230914	144300	177791960	14960	14960	14960	14960	0
339	20230914	144200	177791960	14960	14950	14960	14950	49
340	20230914	144100	177059390	15000	15000	15000	15000	0
341	20230914	144000	177059390	15000	15010	15010	15000	124
342	20230914	143900	175199190	15000	15000	15000	15000	0
343	20230914	143800	175199190	15000	15000	15000	15000	69
344	20230914	143700	174164190	14990	14990	14990	14990	116
345	20230914	143600	172425350	14980	14970	14980	14970	139
346	20230914	143500	170343520	14970	14970	14970	14970	1
347	20230914	143400	170328550	14960	14960	14960	14960	4
348	20230914	143300	170268710	14960	14960	14960	14960	0
349	20230914	143200	170268710	14960	14960	14960	14960	0
350	20230914	143100	170268710	14960	14950	14960	14950	12
351	20230914	143000	170089250	14930	14930	14930	14930	5
352	20230914	142900	170014600	14930	14930	14930	14930	0
353	20230914	142800	170014600	14930	14930	14930	14930	4
354	20230914	142700	169954880	14930	14930	14930	14930	5
355	20230914	142600	169880230	14930	14930	14930	14930	0
356	20230914	142500	169880230	14930	14930	14930	14930	5
357	20230914	142400	169805580	14930	14940	14940	14930	7
358	20230914	142300	169701050	14930	14930	14930	14930	0
359	20230914	142200	169701050	14930	14930	14930	14930	5
360	20230914	142100	169626400	14930	14930	14930	14930	5
361	20230914	142000	169551750	14930	14930	14930	14930	0
362	20230914	141900	169551750	14930	14930	14930	14930	5
363	20230914	141800	169477100	14930	14930	14930	14930	5
364	20230914	141700	169402450	14920	14920	14920	14920	0
365	20230914	141600	169402450	14920	14920	14920	14920	5
366	20230914	141500	169327850	14920	14920	14920	14920	5
367	20230914	141400	169253250	14920	14920	14920	14920	0
368	20230914	141300	169253250	14920	14920	14920	14920	5
369	20230914	141200	169178650	14920	14920	14920	14920	4
370	20230914	141100	169118970	14990	14990	14990	14990	1
371	20230914	141000	169103980	14920	14920	14920	14920	5
372	20230914	140900	169029380	14990	14920	14990	14920	6
373	20230914	140800	168939790	14920	14920	14920	14920	0
374	20230914	140700	168939790	14920	14920	14920	14920	5
375	20230914	140600	168865190	14920	14920	14920	14920	5
376	20230914	140500	168790590	14920	14920	14920	14920	0
377	20230914	140400	168790590	14920	14920	14920	14920	5
378	20230914	140300	168715990	14990	14920	14990	14920	6
379	20230914	140200	168626400	14990	14920	14990	14920	6
380	20230914	140100	168536810	14920	14920	14920	14920	0
381	20230914	140000	168536810	14920	14920	14920	14920	5
382	20230914	135900	168462210	14920	14920	14920	14920	5
383	20230914	135800	168387610	14920	14920	14920	14920	0
384	20230914	135700	168387610	14920	14920	14920	14920	5
385	20230914	135600	168313010	14920	14920	14920	14920	5
386	20230914	135500	168238410	14920	14920	14920	14920	0
387	20230914	135400	168238410	14920	14920	14920	14920	5
388	20230914	135300	168163810	14920	14920	14920	14920	5
389	20230914	135200	168089210	14920	14920	14920	14920	0
390	20230914	135100	168089210	14920	14920	14920	14920	5
391	20230914	135000	168014610	14920	14920	14920	14920	5
392	20230914	134900	167940010	14930	14930	14930	14930	0
393	20230914	134800	167940010	14930	14930	14930	14930	5
394	20230914	134700	167865360	14930	14930	14930	14930	39
395	20230914	134600	167283090	14920	14920	14920	14920	0
396	20230914	134500	167283090	14920	14920	14920	14920	5
397	20230914	134400	167208490	14920	14980	14980	14920	38
398	20230914	134300	166639550	14920	14920	14920	14920	0
399	20230914	134200	166639550	14920	14920	14920	14920	5
400	20230914	134100	166564950	14920	14920	14920	14920	5
401	20230914	134000	166490350	14920	14920	14920	14920	0
402	20230914	133900	166490350	14920	14920	14920	14920	4
403	20230914	133800	166430670	14920	14920	14920	14920	5
404	20230914	133700	166356070	14920	14920	14920	14920	0
405	20230914	133600	166356070	14920	14920	14920	14920	5
406	20230914	133500	166281470	14910	14910	14910	14910	11
407	20230914	133400	166117460	14980	14910	14980	14910	6
408	20230914	133300	166027930	14980	14980	14980	14980	1
409	20230914	133200	166012950	14910	14910	14910	14910	5
410	20230914	133100	165938400	14980	14910	14980	14910	6
411	20230914	133000	165848870	14980	14980	14980	14980	1
412	20230914	132900	165833890	14950	14950	14950	14910	7
413	20230914	132800	165729440	14910	14910	14910	14910	13
414	20230914	132700	165535610	14910	14910	14910	14910	0
415	20230914	132600	165535610	14910	14910	14910	14900	134
416	20230914	132500	163537730	14910	14950	14950	14910	398
417	20230914	132400	157603510	14950	14910	14950	14910	369
418	20230914	132300	152099120	14910	14920	14920	14910	571
419	20230914	132200	143579850	14920	14920	14920	14920	213
420	20230914	132100	140401890	14910	14920	14920	14910	207
421	20230914	132000	137313520	14920	14930	14930	14920	473
422	20230914	131900	130254450	14930	14930	14930	14930	5
423	20230914	131800	130179800	14930	14930	14930	14930	0
424	20230914	131700	130179800	14930	14930	14930	14930	5
425	20230914	131600	130105150	14930	14930	14930	14930	310
426	20230914	131500	125476850	14930	14930	14930	14930	0
427	20230914	131400	125476850	14930	14930	14930	14930	5
428	20230914	131300	125402200	14930	14930	14930	14930	5
429	20230914	131200	125327550	14930	14930	14930	14930	0
430	20230914	131100	125327550	14930	14930	14930	14930	5
431	20230914	131000	125252900	14920	14920	14920	14920	5
432	20230914	130900	125178300	14920	14920	14920	14920	0
433	20230914	130800	125178300	14920	14930	14930	14920	223
434	20230914	130700	121851090	14920	14920	14920	14920	5
435	20230914	130600	121776490	14920	14920	14920	14920	4
436	20230914	130500	121716810	14920	14920	14920	14920	0
437	20230914	130400	121716810	14920	14920	14920	14920	5
438	20230914	130300	121642210	14920	14920	14920	14920	5
439	20230914	130200	121567610	14990	14990	14990	14990	1
440	20230914	130100	121552620	14900	14950	14950	14900	61
441	20230914	130000	120640970	14950	14950	14950	14950	105
442	20230914	125900	119071220	14950	14950	14950	14950	260
443	20230914	125800	115184220	14950	14950	14950	14950	5
444	20230914	125700	115109470	14950	14950	14950	14950	7
445	20230914	125600	115004820	14950	14950	14950	14950	5
446	20230914	125500	114930070	14950	14950	14950	14950	7
447	20230914	125400	114825420	14950	14950	14950	14950	9
448	20230914	125300	114690870	14950	14950	14950	14950	3
449	20230914	125200	114646020	14950	14900	14950	14900	54
450	20230914	125100	113839220	14900	14900	14900	14900	7
451	20230914	125000	113734920	14900	14900	14900	14900	2
452	20230914	124900	113705120	14900	14900	14900	14900	9
453	20230914	124800	113571020	14900	14900	14900	14900	7
454	20230914	124700	113466720	14900	14900	14900	14900	5
455	20230914	124600	113392220	14900	14900	14900	14900	7
456	20230914	124500	113287920	14900	14900	14900	14900	9
457	20230914	124400	113153820	14940	14900	14940	14900	9
458	20230914	124300	113019490	14900	14900	14900	14900	10
459	20230914	124200	112870490	14900	14900	14900	14900	8
460	20230914	124100	112751290	14900	14900	14900	14900	2
461	20230914	124000	112721490	14900	14900	14900	14900	9
462	20230914	123900	112587390	14900	14900	14900	14900	7
463	20230914	123800	112483090	14900	14900	14900	14900	15
464	20230914	123700	112259590	14900	14900	14900	14900	5
465	20230914	123600	112185090	14900	14900	14900	14900	12
466	20230914	123500	112006290	14900	14910	14910	14900	11
467	20230914	123400	111842350	14910	14910	14910	14910	0
468	20230914	123300	111842350	14910	14910	14910	14910	6
469	20230914	123200	111752890	14910	14910	14910	14910	5
470	20230914	123100	111678340	14940	14940	14940	14940	0
471	20230914	123000	111678340	14940	14900	14940	14900	48
472	20230914	122900	110962230	14900	14900	14900	14900	9
473	20230914	122800	110828130	14910	14910	14910	14910	3
474	20230914	122700	110783400	14910	14910	14910	14910	9
475	20230914	122600	110649210	14910	14910	14910	14910	7
476	20230914	122500	110544840	14910	14910	14910	14910	4
477	20230914	122400	110485200	14910	14910	14910	14910	7
478	20230914	122300	110380830	14910	14920	14920	14910	8
479	20230914	122200	110261520	14920	14920	14920	14920	24
480	20230914	122100	109903440	14910	14920	14920	14910	7
481	20230914	122000	109799050	14920	14910	14920	14910	117
482	20230914	121900	108054510	14910	14910	14910	14910	4
483	20230914	121800	107994870	14910	14910	14910	14910	10
484	20230914	121700	107845770	14910	14910	14910	14910	7
485	20230914	121600	107741400	14920	14920	14920	14920	4
486	20230914	121500	107681720	14920	14920	14920	14920	4
487	20230914	121400	107622040	14910	14920	14920	14910	105
488	20230914	121300	106056440	14950	14950	14950	14950	147
489	20230914	121200	103858790	14910	14910	14910	14910	5
490	20230914	121100	103784240	14950	14940	14950	14940	10
491	20230914	121000	103634750	14940	14910	14940	14910	12
492	20230914	120900	103455620	14940	14950	14950	14940	204
493	20230914	120800	100407840	14950	15000	15040	14950	40
494	20230914	120700	99807840	14910	14910	14910	14910	9
495	20230914	120600	99673650	14910	14910	14910	14910	2
496	20230914	120500	99643830	14910	14910	14910	14910	7
497	20230914	120400	99539460	14910	14910	14910	14910	14
498	20230914	120300	99330720	14910	14910	14910	14910	2
499	20230914	120200	99300900	14910	14910	14910	14910	10
500	20230914	120100	99151800	14910	14910	14910	14910	7
501	20230914	120000	99047430	14910	14910	14910	14910	4
502	20230914	115900	98987790	14910	14910	14910	14910	7
503	20230914	115800	98883420	14910	14920	14920	14910	62
504	20230914	115700	97958860	15010	14910	15010	14910	21
505	20230914	115600	97644550	14910	14910	14910	14910	7
506	20230914	115500	97540180	14910	14910	14910	14910	9
507	20230914	115400	97405990	14910	14910	14910	14910	2
508	20230914	115300	97376170	14910	14910	15010	14910	60
509	20230914	115200	96477080	14910	14910	14910	14910	7
510	20230914	115100	96372710	14910	14910	14910	14910	4
511	20230914	115000	96313070	14910	14910	14910	14910	8
512	20230914	114900	96193790	14910	14910	14910	14910	10
513	20230914	114800	96044690	14910	14910	14910	14910	2
514	20230914	114700	96014870	14910	14910	14910	14910	7
515	20230914	114600	95910500	14910	14910	14910	14910	9
516	20230914	114500	95776310	14920	14920	14920	14920	2
517	20230914	114400	95746470	14910	14910	14910	14910	10
518	20230914	114300	95597370	14910	14920	14920	14910	7
519	20230914	114200	95492990	14910	14910	14920	14910	11
520	20230914	114100	95328970	14910	14910	14910	14910	3
521	20230914	114000	95284240	14910	14910	14910	14910	10
522	20230914	113900	95135140	14910	14910	14910	14910	7
523	20230914	113800	95030770	14920	14930	14930	14920	2
524	20230914	113700	95000920	14910	14900	14910	14900	9
525	20230914	113600	94866780	14900	14900	14900	14900	10
526	20230914	113500	94717780	14900	14900	14900	14900	4
527	20230914	113400	94658180	14900	14930	14930	14900	507
528	20230914	113300	87098780	14930	14930	14930	14930	10
529	20230914	113200	86949480	14930	14930	14930	14930	2
530	20230914	113100	86919620	14930	14930	14930	14930	9
531	20230914	113000	86785250	14930	14930	15000	14930	14
532	20230914	112900	86575950	14930	14930	14930	14930	2
533	20230914	112800	86546090	14930	14930	14930	14930	18
534	20230914	112700	86277350	14920	14920	14920	14920	7
535	20230914	112600	86172910	14930	14930	14930	14930	0
536	20230914	112500	86172910	14930	15000	15030	14930	3
537	20230914	112400	86127950	14930	14930	14930	14930	10
538	20230914	112300	85978650	14930	14930	14930	14930	2
539	20230914	112200	85948790	14930	14910	14930	14910	16
540	20230914	112100	85710130	14910	14910	14910	14910	5
541	20230914	112000	85635580	14910	14910	14910	14910	5
542	20230914	111900	85561030	14910	14920	14920	14910	10
543	20230914	111800	85411920	14910	14910	14910	14910	7
544	20230914	111700	85307550	14910	14910	14910	14910	42
545	20230914	111600	84681330	14910	14930	14930	14910	8
546	20230914	111500	84562010	14930	14930	14930	14930	5
547	20230914	111400	84487360	14940	14940	14940	14940	4
548	20230914	111300	84427600	14940	14940	14940	14940	6
549	20230914	111200	84337960	14940	14940	14940	14940	5
550	20230914	111100	84263260	14940	14920	14940	14910	169
551	20230914	111000	81741720	14940	14910	14940	14910	9
552	20230914	110900	81607440	14890	14890	14910	14890	10
553	20230914	110800	81458460	14900	14900	14900	14890	15
554	20230914	110700	81235060	14900	14900	14900	14900	22
555	20230914	110600	80907260	14900	14920	14920	14900	9
556	20230914	110500	80773130	14920	14920	14950	14920	119
557	20230914	110400	78997490	14920	14920	14920	14920	6
558	20230914	110300	78907970	14920	14930	14930	14920	6
559	20230914	110200	78818430	14950	14950	14950	14950	9
560	20230914	110100	78683880	14950	14930	14960	14930	14
561	20230914	110000	78474660	14920	14920	14920	14920	13
562	20230914	105900	78280700	14920	14920	14920	14920	12
563	20230914	105800	78101660	14930	14930	14930	14930	1
564	20230914	105700	78086730	14920	14920	14920	14920	17
565	20230914	105600	77833090	14920	14920	14920	14920	9
566	20230914	105500	77698810	14920	14920	14920	14920	6
567	20230914	105400	77609290	14940	14940	14940	14940	4
568	20230914	105300	77549530	14950	14930	14950	14930	81
569	20230914	105200	76338720	14930	14930	14930	14930	4
570	20230914	105100	76279000	14930	14950	15040	14930	7
571	20230914	105000	76174360	14950	14950	14950	14940	16
572	20230914	104900	75935170	15050	15020	15050	15020	3
573	20230914	104800	75890060	14930	14920	15020	14920	12
574	20230914	104700	75710870	14920	14920	14920	14920	5
575	20230914	104600	75636270	15000	14920	15000	14920	112
576	20230914	104500	73957160	14930	14930	14930	14930	0
577	20230914	104400	73957160	14930	14930	14930	14930	7
578	20230914	104300	73852650	14940	14890	14940	14890	21
579	20230914	104200	73539310	14910	14910	14910	14910	4
580	20230914	104100	73479670	14910	14890	14910	14880	86
581	20230914	104000	72199200	14890	14890	14890	14890	6
582	20230914	103900	72109860	14890	14890	14890	14890	12
583	20230914	103800	71931180	14890	14910	14910	14890	13
584	20230914	103700	71737470	14910	14920	14930	14910	162
585	20230914	103600	69320430	14920	14920	14920	14920	17
586	20230914	103500	69066790	14920	14920	14920	14920	142
587	20230914	103400	66948150	14920	14900	14920	14890	64
588	20230914	103300	65994330	14900	14920	14920	14900	814
589	20230914	103200	53862540	14920	14920	14920	14920	16
590	20230914	103100	53623820	14920	14920	14930	14920	15
591	20230914	103000	53399960	14930	14950	14950	14930	95
592	20230914	102900	51980450	14950	14950	14950	14950	5
593	20230914	102800	51905700	14950	14950	14950	14950	14
594	20230914	102700	51696400	14950	14950	14950	14950	0
595	20230914	102600	51696400	14950	14950	14950	14950	7
596	20230914	102500	51591750	14950	14950	14950	14950	9
597	20230914	102400	51457200	15050	15040	15050	15040	15
598	20230914	102300	51231560	14950	14950	14950	14950	5
599	20230914	102200	51156810	15090	14940	15090	14940	58
600	20230914	102100	50283910	14960	14910	15080	14910	264
601	20230914	102000	46334560	14920	14930	14930	14920	65
602	20230914	101900	45364550	14930	14940	14940	14930	24
603	20230914	101800	45006010	14940	14940	14940	14940	5
604	20230914	101700	44931310	14940	14940	14940	14940	2
605	20230914	101600	44901430	14940	14930	14940	14930	14
606	20230914	101500	44692290	14930	14940	14940	14930	5
607	20230914	101400	44617610	14980	14980	14980	14980	1
608	20230914	101300	44602630	15020	14940	15020	14940	6
609	20230914	101200	44512910	14940	14940	14940	14940	12
610	20230914	101100	44333630	14960	14960	14970	14960	65
611	20230914	101000	43361080	15130	14950	15130	14940	160
612	20230914	100900	40958270	14950	14950	14950	14950	6
613	20230914	100800	40868570	14950	14950	14950	14950	2
614	20230914	100700	40838670	14950	14980	14980	14950	26
615	20230914	100600	40449610	14980	14970	14980	14970	13
616	20230914	100500	40254950	14970	14990	14990	14970	108
617	20230914	100400	38636130	15000	15060	15060	15000	123
618	20230914	100300	36791070	15000	15000	15000	15000	42
619	20230914	100200	36161070	15000	15000	15000	15000	0
620	20230914	100100	36161070	15000	15000	15000	15000	7
621	20230914	100000	36056070	15060	15000	15060	15000	7
622	20230914	095900	35950950	15060	15060	15060	15060	1
623	20230914	095800	35935890	15000	15060	15060	15000	6
624	20230914	095700	35845830	15000	15060	15060	15000	206
625	20230914	095600	32755570	15010	15010	15010	15010	4
626	20230914	095500	32695530	15010	15010	15010	15010	5
627	20230914	095400	32620480	15050	15050	15050	15050	81
628	20230914	095300	31401430	15050	15040	15050	15040	119
629	20230914	095200	29610530	15010	15000	15040	15000	14
630	20230914	095100	29400440	15000	15000	15000	15000	5
631	20230914	095000	29325440	15000	15010	15010	15000	104
632	20230914	094900	27764440	15000	15000	15000	15000	9
633	20230914	094800	27629440	15000	15000	15000	15000	5
634	20230914	094700	27554440	14990	14990	14990	14990	66
635	20230914	094600	26565100	14990	15000	15000	14990	100
636	20230914	094500	25065490	15000	15000	15000	15000	5
637	20230914	094400	24990490	15060	14980	15060	14980	6
638	20230914	094300	24900530	14980	14980	14980	14980	1
639	20230914	094200	24885550	15070	14970	15070	14960	225
640	20230914	094100	21517190	15020	14960	15020	14960	6
641	20230914	094000	21427370	14990	14960	14990	14960	23
642	20230914	093900	21083050	14960	14970	14990	14960	102
643	20230914	093800	19554590	14970	14990	14990	14970	152
644	20230914	093700	17276640	14990	14990	15000	14990	237
645	20230914	093600	13722970	14990	15020	15020	14990	45
646	20230914	093500	13048010	15030	15030	15030	15030	1
647	20230914	093400	13032980	15040	15040	15040	15040	1
648	20230914	093300	13017940	15050	15050	15050	15050	1
649	20230914	093200	13002890	15060	15060	15060	15060	0
650	20230914	093100	13002890	15060	15060	15060	15060	21
651	20230914	093000	12686630	15060	15060	15060	15060	0
652	20230914	092900	12686630	15060	15060	15060	15060	1
653	20230914	092800	12671570	15070	15070	15070	15070	0
654	20230914	092700	12671570	15070	15070	15070	15070	2
655	20230914	092600	12641430	15080	15100	15100	15080	137
656	20230914	092500	10575270	15130	15130	15130	15130	0
657	20230914	092400	10575270	15130	15130	15130	15130	2
658	20230914	092300	10545010	15080	15080	15080	15080	11
659	20230914	092200	10379130	15080	15080	15080	15080	1
660	20230914	092100	10364050	15140	15140	15140	15140	0
661	20230914	092000	10364050	15140	15140	15140	15140	1
662	20230914	091900	10348910	15010	15020	15020	15010	100
663	20230914	091800	8847800	15000	15000	15000	15000	69
664	20230914	091700	7812800	15000	15000	15000	15000	191
665	20230914	091600	4947800	15160	15160	15160	15160	0
666	20230914	091500	4947800	15160	15000	15160	15000	2
667	20230914	091400	4917640	15170	15170	15170	15170	50
668	20230914	091300	4159140	15180	15180	15180	15180	0
669	20230914	091200	4159140	15180	15180	15180	15180	1
670	20230914	091100	4143960	15100	15100	15100	15100	0
671	20230914	091000	4143960	15100	15110	15110	15100	161
672	20230914	090900	1711760	15180	15180	15180	15180	0
673	20230914	090800	1711760	15180	15100	15180	15100	51
674	20230914	090700	941580	15190	15190	15190	15190	0
675	20230914	090600	941580	15190	15190	15190	15190	0
676	20230914	090500	941580	15190	15190	15190	15190	58
677	20230914	090400	60560	15190	15190	15190	15190	2
678	20230914	090300	30180	15090	15090	15090	15090	0
679	20230914	090200	30180	15090	15090	15090	15090	0
680	20230914	090100	30180	15090	15090	15090	15090	0
681	20230914	090000	30180	15090	15090	15090	15090	2