KissMeData/065660/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192600	327455820	15530	15530	15530	15530	800
3	20230914	192500	327455820	15530	15530	15530	15530	0
4	20230914	192400	327455820	15530	15530	15530	15530	0
5	20230914	192300	327455820	15530	15530	15530	15530	0
6	20230914	192200	327455820	15530	15530	15530	15530	0
7	20230914	192100	327455820	15530	15530	15530	15530	0
8	20230914	192000	327455820	15530	15530	15530	15530	0
9	20230914	191900	327455820	15530	15530	15530	15530	0
10	20230914	191800	327455820	15530	15530	15530	15530	0
11	20230914	191700	327455820	15530	15530	15530	15530	0
12	20230914	191600	327455820	15530	15530	15530	15530	0
13	20230914	191500	327455820	15530	15530	15530	15530	0
14	20230914	191400	327455820	15530	15530	15530	15530	0
15	20230914	191300	327455820	15530	15530	15530	15530	0
16	20230914	191200	327455820	15530	15530	15530	15530	0
17	20230914	191100	327455820	15530	15530	15530	15530	0
18	20230914	191000	327455820	15530	15530	15530	15530	0
19	20230914	190900	327455820	15530	15530	15530	15530	0
20	20230914	190800	327455820	15530	15530	15530	15530	0
21	20230914	190700	327455820	15530	15530	15530	15530	0
22	20230914	190600	327455820	15530	15530	15530	15530	0
23	20230914	190500	327455820	15530	15530	15530	15530	0
24	20230914	190400	327455820	15530	15530	15530	15530	0
25	20230914	190300	327455820	15530	15530	15530	15530	0
26	20230914	190200	327455820	15530	15530	15530	15530	0
27	20230914	190100	327455820	15530	15530	15530	15530	0
28	20230914	190000	327455820	15530	15530	15530	15530	0
29	20230914	185900	327455820	15530	15530	15530	15530	0
30	20230914	185800	327455820	15530	15530	15530	15530	0
31	20230914	185700	327455820	15530	15530	15530	15530	0
32	20230914	185600	327455820	15530	15530	15530	15530	800
33	20230914	185500	327455820	15530	15530	15530	15530	0
34	20230914	185400	327455820	15530	15530	15530	15530	0
35	20230914	185300	327455820	15530	15530	15530	15530	0
36	20230914	185200	327455820	15530	15530	15530	15530	0
37	20230914	185100	327455820	15530	15530	15530	15530	0
38	20230914	185000	327455820	15530	15530	15530	15530	0
39	20230914	184900	327455820	15530	15530	15530	15530	0
40	20230914	184800	327455820	15530	15530	15530	15530	0
41	20230914	184700	327455820	15530	15530	15530	15530	0
42	20230914	184600	327455820	15530	15530	15530	15530	0
43	20230914	184500	327455820	15530	15530	15530	15530	0
44	20230914	184400	327455820	15530	15530	15530	15530	0
45	20230914	184300	327455820	15530	15530	15530	15530	0
46	20230914	184200	327455820	15530	15530	15530	15530	0
47	20230914	184100	327455820	15530	15530	15530	15530	0
48	20230914	184000	327455820	15530	15530	15530	15530	0
49	20230914	183900	327455820	15530	15530	15530	15530	0
50	20230914	183800	327455820	15530	15530	15530	15530	0
51	20230914	183700	327455820	15530	15530	15530	15530	0
52	20230914	183600	327455820	15530	15530	15530	15530	0
53	20230914	183500	327455820	15530	15530	15530	15530	0
54	20230914	183400	327455820	15530	15530	15530	15530	0
55	20230914	183300	327455820	15530	15530	15530	15530	0
56	20230914	183200	327455820	15530	15530	15530	15530	0
57	20230914	183100	327455820	15530	15530	15530	15530	0
58	20230914	183000	327455820	15530	15530	15530	15530	0
59	20230914	182900	327455820	15530	15530	15530	15530	0
60	20230914	182800	327455820	15530	15530	15530	15530	0
61	20230914	182700	327455820	15530	15530	15530	15530	0
62	20230914	182600	327455820	15530	15530	15530	15530	800
63	20230914	182500	327455820	15530	15530	15530	15530	0
64	20230914	182400	327455820	15530	15530	15530	15530	0
65	20230914	182300	327455820	15530	15530	15530	15530	0
66	20230914	182200	327455820	15530	15530	15530	15530	0
67	20230914	182100	327455820	15530	15530	15530	15530	0
68	20230914	182000	327455820	15530	15530	15530	15530	0
69	20230914	181900	327455820	15530	15530	15530	15530	0
70	20230914	181800	327455820	15530	15530	15530	15530	0
71	20230914	181700	327455820	15530	15530	15530	15530	0
72	20230914	181600	327455820	15530	15530	15530	15530	0
73	20230914	181500	327455820	15530	15530	15530	15530	0
74	20230914	181400	327455820	15530	15530	15530	15530	0
75	20230914	181300	327455820	15530	15530	15530	15530	0
76	20230914	181200	327455820	15530	15530	15530	15530	0
77	20230914	181100	327455820	15530	15530	15530	15530	0
78	20230914	181000	327455820	15530	15530	15530	15530	0
79	20230914	180900	327455820	15530	15530	15530	15530	0
80	20230914	180800	327455820	15530	15530	15530	15530	0
81	20230914	180700	327455820	15530	15530	15530	15530	0
82	20230914	180600	327455820	15530	15530	15530	15530	0
83	20230914	180500	327455820	15530	15530	15530	15530	0
84	20230914	180400	327455820	15530	15530	15530	15530	0
85	20230914	180300	327455820	15530	15530	15530	15530	0
86	20230914	180200	327455820	15530	15530	15530	15530	0
87	20230914	180100	327455820	15530	15530	15530	15530	0
88	20230914	180000	327455820	15530	15530	15530	15530	0
89	20230914	175900	327455820	15530	15530	15530	15530	0
90	20230914	175800	327455820	15530	15530	15530	15530	0
91	20230914	175700	327455820	15530	15530	15530	15530	0
92	20230914	175600	327455820	15530	15530	15530	15530	800
93	20230914	175500	327455820	15530	15530	15530	15530	0
94	20230914	175400	327455820	15530	15530	15530	15530	0
95	20230914	175300	327455820	15530	15530	15530	15530	0
96	20230914	175200	327455820	15530	15530	15530	15530	0
97	20230914	175100	327455820	15530	15530	15530	15530	0
98	20230914	175000	327455820	15530	15530	15530	15530	0
99	20230914	174900	327455820	15530	15530	15530	15530	0
100	20230914	174800	327455820	15530	15530	15530	15530	0
101	20230914	174700	327455820	15530	15530	15530	15530	0
102	20230914	174600	327455820	15530	15530	15530	15530	0
103	20230914	174500	327455820	15530	15530	15530	15530	0
104	20230914	174400	327455820	15530	15530	15530	15530	0
105	20230914	174300	327455820	15530	15530	15530	15530	0
106	20230914	174200	327455820	15530	15530	15530	15530	0
107	20230914	174100	327455820	15530	15530	15530	15530	0
108	20230914	174000	327455820	15530	15530	15530	15530	0
109	20230914	173900	327455820	15530	15530	15530	15530	0
110	20230914	173800	327455820	15530	15530	15530	15530	0
111	20230914	173700	327455820	15530	15530	15530	15530	0
112	20230914	173600	327455820	15530	15530	15530	15530	0
113	20230914	173500	327455820	15530	15530	15530	15530	0
114	20230914	173400	327455820	15530	15530	15530	15530	0
115	20230914	173300	327455820	15530	15530	15530	15530	0
116	20230914	173200	327455820	15530	15530	15530	15530	0
117	20230914	173100	327455820	15530	15530	15530	15530	0
118	20230914	173000	327455820	15530	15530	15530	15530	0
119	20230914	172900	327455820	15530	15530	15530	15530	0
120	20230914	172800	327455820	15530	15530	15530	15530	0
121	20230914	172700	327455820	15530	15530	15530	15530	0
122	20230914	172600	327455820	15530	15530	15530	15530	800
123	20230914	172500	327455820	15530	15530	15530	15530	0
124	20230914	172400	327455820	15530	15530	15530	15530	0
125	20230914	172300	327455820	15530	15530	15530	15530	0
126	20230914	172200	327455820	15530	15530	15530	15530	0
127	20230914	172100	327455820	15530	15530	15530	15530	0
128	20230914	172000	327455820	15530	15530	15530	15530	0
129	20230914	171900	327455820	15530	15530	15530	15530	0
130	20230914	171800	327455820	15530	15530	15530	15530	0
131	20230914	171700	327455820	15530	15530	15530	15530	0
132	20230914	171600	327455820	15530	15530	15530	15530	0
133	20230914	171500	327455820	15530	15530	15530	15530	0
134	20230914	171400	327455820	15530	15530	15530	15530	0
135	20230914	171300	327455820	15530	15530	15530	15530	0
136	20230914	171200	327455820	15530	15530	15530	15530	0
137	20230914	171100	327455820	15530	15530	15530	15530	0
138	20230914	171000	327455820	15530	15530	15530	15530	0
139	20230914	170900	327455820	15530	15530	15530	15530	0
140	20230914	170800	327455820	15530	15530	15530	15530	0
141	20230914	170700	327455820	15530	15530	15530	15530	0
142	20230914	170600	327455820	15530	15530	15530	15530	0
143	20230914	170500	327455820	15530	15530	15530	15530	0
144	20230914	170400	327455820	15530	15530	15530	15530	0
145	20230914	170300	327455820	15530	15530	15530	15530	0
146	20230914	170200	327455820	15530	15530	15530	15530	0
147	20230914	170100	327455820	15530	15530	15530	15530	0
148	20230914	170000	327455820	15530	15530	15530	15530	0
149	20230914	165900	327455820	15530	15530	15530	15530	0
150	20230914	165800	327455820	15530	15530	15530	15530	0
151	20230914	165700	327455820	15530	15530	15530	15530	0
152	20230914	165600	327455820	15530	15530	15530	15530	800
153	20230914	165500	327455820	15530	15530	15530	15530	0
154	20230914	165400	327455820	15530	15530	15530	15530	0
155	20230914	165300	327455820	15530	15530	15530	15530	0
156	20230914	165200	327455820	15530	15530	15530	15530	0
157	20230914	165100	327455820	15530	15530	15530	15530	0
158	20230914	165000	327455820	15530	15530	15530	15530	0
159	20230914	164900	327455820	15530	15530	15530	15530	0
160	20230914	164800	327455820	15530	15530	15530	15530	0
161	20230914	164700	327455820	15530	15530	15530	15530	0
162	20230914	164600	327455820	15530	15530	15530	15530	0
163	20230914	164500	327455820	15530	15530	15530	15530	0
164	20230914	164400	327455820	15530	15530	15530	15530	0
165	20230914	164300	327455820	15530	15530	15530	15530	0
166	20230914	164200	327455820	15530	15530	15530	15530	0
167	20230914	164100	327455820	15530	15530	15530	15530	0
168	20230914	164000	327455820	15530	15530	15530	15530	0
169	20230914	163900	327455820	15530	15530	15530	15530	0
170	20230914	163800	327455820	15530	15530	15530	15530	0
171	20230914	163700	327455820	15530	15530	15530	15530	0
172	20230914	163600	327455820	15530	15530	15530	15530	0
173	20230914	163500	327455820	15530	15530	15530	15530	0
174	20230914	163400	327455820	15530	15530	15530	15530	0
175	20230914	163300	327455820	15530	15530	15530	15530	0
176	20230914	163200	327455820	15530	15530	15530	15530	0
177	20230914	163100	327455820	15530	15530	15530	15530	0
178	20230914	163000	327455820	15530	15530	15530	15530	0
179	20230914	162900	327455820	15530	15530	15530	15530	0
180	20230914	162800	327455820	15530	15530	15530	15530	0
181	20230914	162700	327455820	15530	15530	15530	15530	0
182	20230914	162600	327455820	15530	15530	15530	15530	800
183	20230914	162500	327455820	15530	15530	15530	15530	0
184	20230914	162400	327455820	15530	15530	15530	15530	0
185	20230914	162300	327455820	15530	15530	15530	15530	0
186	20230914	162200	327455820	15530	15530	15530	15530	0
187	20230914	162100	327455820	15530	15530	15530	15530	0
188	20230914	162000	327455820	15530	15530	15530	15530	0
189	20230914	161900	327455820	15530	15530	15530	15530	0
190	20230914	161800	327455820	15530	15530	15530	15530	0
191	20230914	161700	327455820	15530	15530	15530	15530	0
192	20230914	161600	327455820	15530	15530	15530	15530	0
193	20230914	161500	327455820	15530	15530	15530	15530	0
194	20230914	161400	327455820	15530	15530	15530	15530	0
195	20230914	161300	327455820	15530	15530	15530	15530	0
196	20230914	161200	327455820	15530	15530	15530	15530	0
197	20230914	161100	327455820	15530	15530	15530	15530	0
198	20230914	161000	327455820	15530	15530	15530	15530	0
199	20230914	160900	327455820	15530	15530	15530	15530	0
200	20230914	160800	327455820	15530	15530	15530	15530	0
201	20230914	160700	327455820	15530	15530	15530	15530	0
202	20230914	160600	327455820	15530	15530	15530	15530	0
203	20230914	160500	327455820	15530	15530	15530	15530	0
204	20230914	160400	327455820	15530	15530	15530	15530	0
205	20230914	160300	327455820	15530	15530	15530	15530	0
206	20230914	160200	327455820	15530	15530	15530	15530	0
207	20230914	160100	327455820	15530	15530	15530	15530	0
208	20230914	160000	327455820	15530	15530	15530	15530	0
209	20230914	155900	327455820	15530	15530	15530	15530	0
210	20230914	155800	327455820	15530	15530	15530	15530	0
211	20230914	155700	327455820	15530	15530	15530	15530	0
212	20230914	155600	327455820	15530	15530	15530	15530	800
213	20230914	155500	327455820	15530	15530	15530	15530	0
214	20230914	155400	327455820	15530	15530	15530	15530	0
215	20230914	155300	327455820	15530	15530	15530	15530	0
216	20230914	155200	327455820	15530	15530	15530	15530	0
217	20230914	155100	327455820	15530	15530	15530	15530	0
218	20230914	155000	327455820	15530	15530	15530	15530	0
219	20230914	154900	327455820	15530	15530	15530	15530	0
220	20230914	154800	327455820	15530	15530	15530	15530	0
221	20230914	154700	327455820	15530	15530	15530	15530	0
222	20230914	154600	327455820	15530	15530	15530	15530	0
223	20230914	154500	327455820	15530	15530	15530	15530	0
224	20230914	154400	327455820	15530	15530	15530	15530	0
225	20230914	154300	327455820	15530	15530	15530	15530	0
226	20230914	154200	327455820	15530	15530	15530	15530	0
227	20230914	154100	327455820	15530	15530	15530	15530	0
228	20230914	154000	327455820	15530	15530	15530	15530	0
229	20230914	153900	327455820	15530	15530	15530	15530	0
230	20230914	153800	327455820	15530	15530	15530	15530	0
231	20230914	153700	327455820	15530	15530	15530	15530	0
232	20230914	153600	327455820	15530	15530	15530	15530	0
233	20230914	153500	327455820	15530	15530	15530	15530	0
234	20230914	153400	327455820	15530	15530	15530	15530	0
235	20230914	153300	327455820	15530	15530	15530	15530	0
236	20230914	153200	327455820	15530	15530	15530	15530	0
237	20230914	153100	327455820	15530	15530	15530	15530	0
238	20230914	153000	327455820	15530	15530	15530	15530	800
239	20230914	152900	315031820	15610	15610	15610	15610	0
240	20230914	152800	315031820	15610	15610	15610	15610	0
241	20230914	152700	315031820	15610	15610	15610	15610	0
242	20230914	152600	315031820	15610	15610	15610	15610	0
243	20230914	152500	315031820	15610	15610	15610	15610	0
244	20230914	152400	315031820	15610	15610	15610	15610	0
245	20230914	152300	315031820	15610	15610	15610	15610	0
246	20230914	152200	315031820	15610	15610	15610	15610	0
247	20230914	152100	315031820	15610	15610	15610	15610	0
248	20230914	152000	315031820	15610	15610	15610	15610	0
249	20230914	151900	315031820	15610	15610	15610	15600	18
250	20230914	151800	314750940	15610	15550	15610	15540	319
251	20230914	151700	309791970	15550	15560	15560	15550	500
252	20230914	151600	302016610	15610	15610	15610	15610	100
253	20230914	151500	300455610	15600	15600	15600	15600	0
254	20230914	151400	300455610	15600	15600	15600	15600	119
255	20230914	151300	298599210	15530	15530	15530	15530	0
256	20230914	151200	298599210	15530	15550	15550	15530	401
257	20230914	151100	292371070	15550	15550	15550	15550	6
258	20230914	151000	292277770	15560	15600	15600	15560	117
259	20230914	150900	290457210	15610	15610	15610	15610	0
260	20230914	150800	290457210	15610	15610	15610	15610	0
261	20230914	150700	290457210	15610	15610	15610	15610	63
262	20230914	150600	289473780	15610	15610	15610	15610	0
263	20230914	150500	289473780	15610	15580	15610	15580	89
264	20230914	150400	288085460	15580	15580	15580	15580	0
265	20230914	150300	288085460	15580	15580	15580	15580	0
266	20230914	150200	288085460	15580	15580	15580	15580	5
267	20230914	150100	288007560	15590	15610	15610	15590	14
268	20230914	150000	287789280	15590	15590	15590	15590	0
269	20230914	145900	287789280	15590	15590	15590	15590	135
270	20230914	145800	285684630	15590	15590	15590	15590	1
271	20230914	145700	285669040	15580	15580	15580	15580	100
272	20230914	145600	284111040	15580	15580	15580	15580	100
273	20230914	145500	282553040	15580	15490	15580	15480	117
274	20230914	145400	280740920	15500	15510	15520	15500	115
275	20230914	145300	278958200	15510	15570	15590	15500	272
276	20230914	145200	274740190	15570	15570	15570	15570	0
277	20230914	145100	274740190	15570	15570	15570	15570	37
278	20230914	145000	274164100	15600	15600	15600	15600	0
279	20230914	144900	274164100	15600	15600	15600	15600	0
280	20230914	144800	274164100	15600	15600	15600	15600	0
281	20230914	144700	274164100	15600	15520	15600	15470	425
282	20230914	144600	267579540	15630	15590	15640	15590	25
283	20230914	144500	267189470	15510	15520	15520	15510	130
284	20230914	144400	265173140	15510	15510	15510	15510	0
285	20230914	144300	265173140	15510	15620	15620	15510	503
286	20230914	144200	257370460	15530	15530	15530	15530	38
287	20230914	144100	256780320	15530	15600	15600	15510	305
288	20230914	144000	252035330	15650	15650	15650	15650	0
289	20230914	143900	252035330	15650	15650	15650	15650	0
290	20230914	143800	252035330	15650	15650	15650	15650	3
291	20230914	143700	251988380	15650	15650	15650	15650	6
292	20230914	143600	251894480	15650	15650	15650	15650	0
293	20230914	143500	251894480	15650	15650	15650	15650	0
294	20230914	143400	251894480	15650	15650	15650	15650	0
295	20230914	143300	251894480	15650	15650	15650	15650	0
296	20230914	143200	251894480	15650	15650	15650	15650	2
297	20230914	143100	251863180	15600	15600	15600	15600	5
298	20230914	143000	251785180	15650	15650	15650	15650	0
299	20230914	142900	251785180	15650	15650	15650	15650	0
300	20230914	142800	251785180	15650	15630	15650	15620	61
301	20230914	142700	250832250	15660	15660	15660	15660	0
302	20230914	142600	250832250	15660	15660	15660	15660	3
303	20230914	142500	250785270	15620	15620	15620	15620	0
304	20230914	142400	250785270	15620	15620	15620	15620	0
305	20230914	142300	250785270	15620	15620	15620	15620	0
306	20230914	142200	250785270	15620	15620	15620	15620	0
307	20230914	142100	250785270	15620	15620	15620	15620	0
308	20230914	142000	250785270	15620	15620	15620	15620	1
309	20230914	141900	250769650	15620	15620	15620	15620	0
310	20230914	141800	250769650	15620	15620	15620	15620	0
311	20230914	141700	250769650	15620	15620	15620	15620	666
312	20230914	141600	240366730	15610	15600	15610	15600	63
313	20230914	141500	239383440	15580	15580	15580	15580	4
314	20230914	141400	239321120	15580	15590	15590	15580	13
315	20230914	141300	239118500	15590	15580	15590	15580	18
316	20230914	141200	238837940	15590	15590	15590	15590	1
317	20230914	141100	238822350	15590	15590	15590	15590	0
318	20230914	141000	238822350	15590	15590	15590	15590	6
319	20230914	140900	238728810	15600	15600	15600	15600	0
320	20230914	140800	238728810	15600	15600	15600	15600	0
321	20230914	140700	238728810	15600	15600	15600	15600	0
322	20230914	140600	238728810	15600	15600	15600	15600	0
323	20230914	140500	238728810	15600	15600	15600	15600	50
324	20230914	140400	237948810	15600	15520	15600	15520	2
325	20230914	140300	237917690	15520	15560	15560	15520	172
326	20230914	140200	235245690	15600	15610	15610	15600	251
327	20230914	140100	231328580	15620	15620	15620	15610	200
328	20230914	140000	228205080	15560	15560	15570	15560	8
329	20230914	135900	228080590	15530	15550	15550	15510	827
330	20230914	135800	215244330	15550	15610	15610	15550	960
331	20230914	135700	200283270	15610	15610	15610	15610	0
332	20230914	135600	200283270	15610	15660	15660	15610	772
333	20230914	135500	188226400	15770	15770	15770	15770	0
334	20230914	135400	188226400	15770	15770	15770	15770	0
335	20230914	135300	188226400	15770	15770	15770	15770	0
336	20230914	135200	188226400	15770	15770	15770	15770	0
337	20230914	135100	188226400	15770	15660	15770	15660	2
338	20230914	135000	188194970	15650	15650	15650	15650	0
339	20230914	134900	188194970	15650	15650	15650	15650	36
340	20230914	134800	187631570	15640	15700	15700	15640	147
341	20230914	134700	185326410	15700	15700	15700	15700	0
342	20230914	134600	185326410	15700	15700	15700	15700	0
343	20230914	134500	185326410	15700	15700	15700	15700	0
344	20230914	134400	185326410	15700	15700	15700	15700	0
345	20230914	134300	185326410	15700	15700	15700	15700	0
346	20230914	134200	185326410	15700	15700	15700	15700	14
347	20230914	134100	185106610	15790	15790	15790	15790	0
348	20230914	134000	185106610	15790	15790	15790	15790	0
349	20230914	133900	185106610	15790	15790	15790	15790	5
350	20230914	133800	185027660	15800	15800	15800	15800	0
351	20230914	133700	185027660	15800	15800	15800	15800	0
352	20230914	133600	185027660	15800	15800	15800	15800	0
353	20230914	133500	185027660	15800	15800	15800	15800	0
354	20230914	133400	185027660	15800	15800	15800	15800	0
355	20230914	133300	185027660	15800	15800	15800	15800	0
356	20230914	133200	185027660	15800	15800	15800	15800	0
357	20230914	133100	185027660	15800	15800	15800	15800	1
358	20230914	133000	185011860	15700	15720	15720	15700	200
359	20230914	132900	181871620	15700	15700	15700	15700	0
360	20230914	132800	181871620	15700	15780	15780	15700	1000
361	20230914	132700	166147480	15830	15820	15840	15780	132
362	20230914	132600	164062570	15890	15890	15890	15890	17
363	20230914	132500	163792440	15800	15800	15800	15800	0
364	20230914	132400	163792440	15800	15800	15800	15800	200
365	20230914	132300	160632440	15880	15820	15880	15810	401
366	20230914	132200	154292270	15820	15830	15830	15820	300
367	20230914	132100	149545980	15820	15820	15820	15820	0
368	20230914	132000	149545980	15820	15820	15820	15820	0
369	20230914	131900	149545980	15820	15820	15820	15820	0
370	20230914	131800	149545980	15820	15820	15820	15820	7
371	20230914	131700	149435240	15810	15840	15840	15810	100
372	20230914	131600	147853770	15840	15850	15850	15840	300
373	20230914	131500	143101750	15910	15910	15910	15910	0
374	20230914	131400	143101750	15910	15910	15910	15910	0
375	20230914	131300	143101750	15910	15910	15910	15910	0
376	20230914	131200	143101750	15910	15900	15910	15900	10
377	20230914	131100	142942690	15910	15910	15910	15910	0
378	20230914	131000	142942690	15910	15820	15910	15820	299
379	20230914	130900	138207890	15820	15820	15820	15820	4
380	20230914	130800	138144610	15820	15830	15830	15820	180
381	20230914	130700	135295910	15840	15840	15840	15840	2
382	20230914	130600	135264230	15830	15850	15850	15830	75
383	20230914	130500	134076230	15900	15900	15900	15900	0
384	20230914	130400	134076230	15900	15900	15900	15900	0
385	20230914	130300	134076230	15900	15900	15900	15900	0
386	20230914	130200	134076230	15900	15900	15900	15900	0
387	20230914	130100	134076230	15900	15900	15900	15900	0
388	20230914	130000	134076230	15900	15900	15900	15900	0
389	20230914	125900	134076230	15900	15900	15900	15840	80
390	20230914	125800	132808600	15900	15900	15900	15900	1
391	20230914	125700	132792700	15850	15850	15850	15850	23
392	20230914	125600	132428150	15830	15840	15840	15830	500
393	20230914	125500	124512530	15840	15850	15850	15840	143
394	20230914	125400	122246070	15900	15900	15900	15900	0
395	20230914	125300	122246070	15900	15900	15900	15900	0
396	20230914	125200	122246070	15900	15900	15900	15900	0
397	20230914	125100	122246070	15900	15900	15900	15900	0
398	20230914	125000	122246070	15900	15900	15900	15900	0
399	20230914	124900	122246070	15900	15900	15900	15900	0
400	20230914	124800	122246070	15900	15900	15900	15900	0
401	20230914	124700	122246070	15900	15900	15900	15900	3
402	20230914	124600	122198370	15910	15850	15910	15840	33
403	20230914	124500	121674720	15850	15850	15850	15850	153
404	20230914	124400	119249670	15850	15850	15850	15850	43
405	20230914	124300	118568120	15860	15900	15900	15860	6
406	20230914	124200	118472920	15900	15900	15900	15900	1
407	20230914	124100	118457020	15900	15900	15900	15900	0
408	20230914	124000	118457020	15900	15900	15900	15900	0
409	20230914	123900	118457020	15900	15900	15900	15900	0
410	20230914	123800	118457020	15900	15900	15900	15900	0
411	20230914	123700	118457020	15900	15900	15900	15900	1
412	20230914	123600	118441120	15830	15830	15830	15830	0
413	20230914	123500	118441120	15830	15830	15830	15830	0
414	20230914	123400	118441120	15830	15830	15830	15830	0
415	20230914	123300	118441120	15830	15830	15830	15830	0
416	20230914	123200	118441120	15830	15830	15830	15830	0
417	20230914	123100	118441120	15830	15850	15850	15830	253
418	20230914	123000	114435110	15850	15850	15850	15850	51
419	20230914	122900	113626760	15850	15860	15860	15850	49
420	20230914	122800	112850090	15900	15840	15900	15840	2
421	20230914	122700	112818350	15840	15840	15840	15840	0
422	20230914	122600	112818350	15840	15850	15850	15840	13
423	20230914	122500	112612320	15850	15850	15850	15850	0
424	20230914	122400	112612320	15850	15850	15850	15850	0
425	20230914	122300	112612320	15850	15850	15850	15840	212
426	20230914	122200	109252240	15850	15850	15850	15850	0
427	20230914	122100	109252240	15850	15850	15850	15850	0
428	20230914	122000	109252240	15850	15850	15850	15850	0
429	20230914	121900	109252240	15850	15850	15850	15850	0
430	20230914	121800	109252240	15850	15850	15850	15850	2
431	20230914	121700	109220540	15850	15860	15860	15850	13
432	20230914	121600	109014380	15900	15900	15900	15900	0
433	20230914	121500	109014380	15900	15900	15900	15900	0
434	20230914	121400	109014380	15900	15900	15900	15900	0
435	20230914	121300	109014380	15900	15900	15900	15900	0
436	20230914	121200	109014380	15900	15900	15900	15900	0
437	20230914	121100	109014380	15900	15900	15900	15900	0
438	20230914	121000	109014380	15900	15900	15900	15900	0
439	20230914	120900	109014380	15900	15900	15900	15900	0
440	20230914	120800	109014380	15900	15900	15900	15900	0
441	20230914	120700	109014380	15900	15900	15900	15900	0
442	20230914	120600	109014380	15900	15900	15900	15900	0
443	20230914	120500	109014380	15900	15900	15900	15900	0
444	20230914	120400	109014380	15900	15900	15900	15900	0
445	20230914	120300	109014380	15900	15900	15900	15900	1
446	20230914	120200	108998480	15850	15850	15850	15850	0
447	20230914	120100	108998480	15850	15850	15850	15850	0
448	20230914	120000	108998480	15850	15850	15850	15850	0
449	20230914	115900	108998480	15850	15850	15850	15850	0
450	20230914	115800	108998480	15850	15850	15850	15850	0
451	20230914	115700	108998480	15850	15850	15850	15850	0
452	20230914	115600	108998480	15850	15850	15850	15850	0
453	20230914	115500	108998480	15850	15850	15850	15850	0
454	20230914	115400	108998480	15850	15850	15850	15850	0
455	20230914	115300	108998480	15850	15850	15850	15850	0
456	20230914	115200	108998480	15850	15850	15850	15850	0
457	20230914	115100	108998480	15850	15860	15860	15850	250
458	20230914	115000	105035890	15910	15910	15910	15910	0
459	20230914	114900	105035890	15910	15910	15910	15910	0
460	20230914	114800	105035890	15910	15910	15910	15910	0
461	20230914	114700	105035890	15910	15910	15910	15910	0
462	20230914	114600	105035890	15910	15910	15910	15910	0
463	20230914	114500	105035890	15910	15900	15910	15900	2
464	20230914	114400	105004080	15860	15860	15860	15860	0
465	20230914	114300	105004080	15860	15860	15860	15860	0
466	20230914	114200	105004080	15860	15860	15860	15860	0
467	20230914	114100	105004080	15860	15860	15860	15860	11
468	20230914	114000	104829620	15860	15860	15860	15860	8
469	20230914	113900	104702740	15850	15900	15910	15850	68
470	20230914	113800	103623740	15900	15900	15900	15900	0
471	20230914	113700	103623740	15900	15900	15900	15900	0
472	20230914	113600	103623740	15900	15900	15900	15900	313
473	20230914	113500	98647040	15900	15900	15900	15900	0
474	20230914	113400	98647040	15900	15900	15900	15900	0
475	20230914	113300	98647040	15900	15900	15900	15900	0
476	20230914	113200	98647040	15900	15900	15900	15900	0
477	20230914	113100	98647040	15900	15890	15900	15890	6
478	20230914	113000	98551680	15870	15860	15870	15860	51
479	20230914	112900	97742790	15860	15840	15860	15840	160
480	20230914	112800	95206280	15800	15800	15800	15800	100
481	20230914	112700	93626280	15800	15800	15800	15800	0
482	20230914	112600	93626280	15800	15800	15800	15800	0
483	20230914	112500	93626280	15800	15800	15800	15800	0
484	20230914	112400	93626280	15800	15800	15800	15800	0
485	20230914	112300	93626280	15800	15800	15800	15800	0
486	20230914	112200	93626280	15800	15800	15800	15800	0
487	20230914	112100	93626280	15800	15800	15800	15800	0
488	20230914	112000	93626280	15800	15800	15800	15800	0
489	20230914	111900	93626280	15800	15800	15800	15800	0
490	20230914	111800	93626280	15800	15800	15800	15800	0
491	20230914	111700	93626280	15800	15800	15800	15800	90
492	20230914	111600	92204280	15800	15800	15800	15800	40
493	20230914	111500	91572280	15800	15800	15800	15800	0
494	20230914	111400	91572280	15800	15800	15800	15800	0
495	20230914	111300	91572280	15800	15800	15800	15800	0
496	20230914	111200	91572280	15800	15800	15800	15800	0
497	20230914	111100	91572280	15800	15800	15800	15800	0
498	20230914	111000	91572280	15800	15800	15850	15800	20
499	20230914	110900	91256070	15840	15840	15840	15840	0
500	20230914	110800	91256070	15840	15800	15840	15800	2
501	20230914	110700	91224430	15790	15790	15790	15790	0
502	20230914	110600	91224430	15790	15790	15790	15790	0
503	20230914	110500	91224430	15790	15790	15790	15790	0
504	20230914	110400	91224430	15790	15790	15790	15790	4
505	20230914	110300	91161270	15780	15780	15780	15780	0
506	20230914	110200	91161270	15780	15810	15810	15780	194
507	20230914	110100	88099150	15860	15850	15860	15810	4
508	20230914	110000	88035780	15870	15810	15870	15810	22
509	20230914	105900	87687740	15810	15810	15810	15810	0
510	20230914	105800	87687740	15810	15820	15820	15810	7
511	20230914	105700	87577050	15830	15850	15850	15830	9
512	20230914	105600	87434480	15880	15880	15880	15880	7
513	20230914	105500	87323320	15850	15850	15850	15850	0
514	20230914	105400	87323320	15850	15850	15850	15850	0
515	20230914	105300	87323320	15850	15850	15850	15850	0
516	20230914	105200	87323320	15850	15860	15860	15850	5
517	20230914	105100	87244050	15850	15790	15850	15790	20
518	20230914	105000	86928100	15790	15810	15810	15790	218
519	20230914	104900	83483770	15800	15800	15800	15800	0
520	20230914	104800	83483770	15800	15800	15800	15800	40
521	20230914	104700	82851770	15800	15800	15800	15800	0
522	20230914	104600	82851770	15800	15800	15800	15800	0
523	20230914	104500	82851770	15800	15800	15800	15800	0
524	20230914	104400	82851770	15800	15800	15800	15800	0
525	20230914	104300	82851770	15800	15800	15800	15800	0
526	20230914	104200	82851770	15800	15800	15800	15800	52
527	20230914	104100	82030170	15800	15800	15800	15800	0
528	20230914	104000	82030170	15800	15800	15800	15800	2
529	20230914	103900	81998570	15800	15800	15800	15800	0
530	20230914	103800	81998570	15800	15800	15800	15800	0
531	20230914	103700	81998570	15800	15820	15820	15800	813
532	20230914	103600	69147740	15820	15820	15820	15820	0
533	20230914	103500	69147740	15820	15820	15820	15820	9
534	20230914	103400	69005360	15820	15820	15820	15820	5
535	20230914	103300	68926260	15900	15900	15900	15900	1
536	20230914	103200	68910360	15820	15820	15820	15820	0
537	20230914	103100	68910360	15820	15840	15840	15820	195
538	20230914	103000	65825270	15850	15850	15850	15850	50
539	20230914	102900	65032770	15920	15920	15920	15920	0
540	20230914	102800	65032770	15920	15920	15920	15920	0
541	20230914	102700	65032770	15920	15920	15920	15920	0
542	20230914	102600	65032770	15920	15920	15920	15920	0
543	20230914	102500	65032770	15920	15920	15920	15920	0
544	20230914	102400	65032770	15920	15920	15920	15920	0
545	20230914	102300	65032770	15920	15920	15920	15920	0
546	20230914	102200	65032770	15920	15920	15920	15920	0
547	20230914	102100	65032770	15920	15920	15920	15920	0
548	20230914	102000	65032770	15920	15920	15920	15920	0
549	20230914	101900	65032770	15920	15920	15920	15920	0
550	20230914	101800	65032770	15920	15920	15920	15920	666
551	20230914	101700	54430050	15930	15930	15930	15930	0
552	20230914	101600	54430050	15930	15930	15930	15930	0
553	20230914	101500	54430050	15930	15930	15930	15930	0
554	20230914	101400	54430050	15930	15920	15930	15920	100
555	20230914	101300	52837990	15950	15950	15950	15950	0
556	20230914	101200	52837990	15950	15950	15950	15950	0
557	20230914	101100	52837990	15950	15950	15950	15950	0
558	20230914	101000	52837990	15950	15950	15950	15950	0
559	20230914	100900	52837990	15950	15950	15950	15950	0
560	20230914	100800	52837990	15950	15950	15950	15950	0
561	20230914	100700	52837990	15950	15950	15950	15950	50
562	20230914	100600	52040490	15960	15830	15960	15830	708
563	20230914	100500	40762920	15830	15830	15830	15830	6
564	20230914	100400	40667940	15840	15850	15850	15840	2
565	20230914	100300	40636250	15810	15810	15810	15810	0
566	20230914	100200	40636250	15810	15810	15810	15810	0
567	20230914	100100	40636250	15810	15810	15810	15810	0
568	20230914	100000	40636250	15810	15810	15810	15810	0
569	20230914	095900	40636250	15810	15810	15810	15810	53
570	20230914	095800	39798320	15810	15800	15810	15800	352
571	20230914	095700	34234630	15800	15910	15910	15800	237
572	20230914	095600	30487920	15960	15960	15960	15960	0
573	20230914	095500	30487920	15960	15960	15960	15960	0
574	20230914	095400	30487920	15960	15960	15960	15960	0
575	20230914	095300	30487920	15960	15960	15960	15960	0
576	20230914	095200	30487920	15960	15960	15960	15960	0
577	20230914	095100	30487920	15960	15960	15960	15960	1
578	20230914	095000	30471960	15970	15970	15970	15970	0
579	20230914	094900	30471960	15970	15970	15970	15970	0
580	20230914	094800	30471960	15970	15980	15980	15970	2
581	20230914	094700	30440010	15990	16000	16000	15990	2
582	20230914	094600	30408020	16040	16040	16040	16040	0
583	20230914	094500	30408020	16040	15930	16040	15930	22
584	20230914	094400	30056530	15950	15950	15950	15950	0
585	20230914	094300	30056530	15950	15950	15950	15950	0
586	20230914	094200	30056530	15950	15950	15950	15950	0
587	20230914	094100	30056530	15950	15950	15950	15950	0
588	20230914	094000	30056530	15950	15950	15950	15950	0
589	20230914	093900	30056530	15950	15950	15950	15950	0
590	20230914	093800	30056530	15950	15950	15950	15950	0
591	20230914	093700	30056530	15950	15950	15950	15950	0
592	20230914	093600	30056530	15950	15950	15950	15950	0
593	20230914	093500	30056530	15950	15950	15950	15950	1
594	20230914	093400	30040580	15870	15870	15870	15870	0
595	20230914	093300	30040580	15870	15870	15870	15870	0
596	20230914	093200	30040580	15870	15870	15870	15870	0
597	20230914	093100	30040580	15870	15870	15870	15870	227
598	20230914	093000	26438090	15860	15860	15860	15860	103
599	20230914	092900	24804510	15860	15860	15860	15860	0
600	20230914	092800	24804510	15860	15860	15860	15860	0
601	20230914	092700	24804510	15860	15860	15860	15860	0
602	20230914	092600	24804510	15860	15860	15860	15860	0
603	20230914	092500	24804510	15860	15860	15860	15860	21
604	20230914	092400	24471450	15810	15820	15820	15810	22
605	20230914	092300	24123480	15830	15870	15870	15830	416
606	20230914	092200	17522360	15870	15870	15870	15870	308
607	20230914	092100	12634400	15870	15900	15900	15870	500
608	20230914	092000	4698600	15900	15900	15900	15900	0
609	20230914	091900	4698600	15900	15960	15960	15900	34
610	20230914	091800	4157400	15960	15960	15960	15960	0
611	20230914	091700	4157400	15960	15960	15960	15960	0
612	20230914	091600	4157400	15960	15960	15960	15960	0
613	20230914	091500	4157400	15960	15960	15960	15960	0
614	20230914	091400	4157400	15960	15960	15960	15960	2
615	20230914	091300	4125480	15960	15960	15960	15960	0
616	20230914	091200	4125480	15960	15960	15960	15960	0
617	20230914	091100	4125480	15960	15960	15960	15960	0
618	20230914	091000	4125480	15960	15970	15970	15960	30
619	20230914	090900	3646480	15960	15960	15960	15960	94
620	20230914	090800	2146240	15960	15960	15960	15960	6
621	20230914	090700	2050480	15970	15950	15970	15950	45
622	20230914	090600	1332030	15970	15970	15970	15970	0
623	20230914	090500	1332030	15970	15970	15970	15970	0
624	20230914	090400	1332030	15970	15970	15970	15970	0
625	20230914	090300	1332030	15970	15970	15970	15970	0
626	20230914	090200	1332030	15970	15880	15970	15880	2
627	20230914	090100	1300180	15840	15850	15850	15840	28
628	20230914	090000	856440	15860	15860	15860	15860	54