KissMeData/241790/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201800	582169820	15020	15020	15020	15020	1595
3	20230919	201700	582169820	15020	15020	15020	15020	0
4	20230919	201600	582169820	15020	15020	15020	15020	0
5	20230919	201500	582169820	15020	15020	15020	15020	0
6	20230919	201400	582169820	15020	15020	15020	15020	0
7	20230919	201300	582169820	15020	15020	15020	15020	0
8	20230919	201200	582169820	15020	15020	15020	15020	0
9	20230919	201100	582169820	15020	15020	15020	15020	0
10	20230919	201000	582169820	15020	15020	15020	15020	0
11	20230919	200900	582169820	15020	15020	15020	15020	0
12	20230919	200800	582169820	15020	15020	15020	15020	0
13	20230919	200700	582169820	15020	15020	15020	15020	0
14	20230919	200600	582169820	15020	15020	15020	15020	0
15	20230919	200500	582169820	15020	15020	15020	15020	0
16	20230919	200400	582169820	15020	15020	15020	15020	0
17	20230919	200300	582169820	15020	15020	15020	15020	0
18	20230919	200200	582169820	15020	15020	15020	15020	0
19	20230919	200100	582169820	15020	15020	15020	15020	0
20	20230919	200000	582169820	15020	15020	15020	15020	0
21	20230919	195900	582169820	15020	15020	15020	15020	0
22	20230919	195800	582169820	15020	15020	15020	15020	0
23	20230919	195700	582169820	15020	15020	15020	15020	0
24	20230919	195600	582169820	15020	15020	15020	15020	0
25	20230919	195500	582169820	15020	15020	15020	15020	0
26	20230919	195400	582169820	15020	15020	15020	15020	0
27	20230919	195300	582169820	15020	15020	15020	15020	0
28	20230919	195200	582169820	15020	15020	15020	15020	0
29	20230919	195100	582169820	15020	15020	15020	15020	0
30	20230919	195000	582169820	15020	15020	15020	15020	0
31	20230919	194900	582169820	15020	15020	15020	15020	0
32	20230919	194800	582169820	15020	15020	15020	15020	1595
33	20230919	194700	582169820	15020	15020	15020	15020	0
34	20230919	194600	582169820	15020	15020	15020	15020	0
35	20230919	194500	582169820	15020	15020	15020	15020	0
36	20230919	194400	582169820	15020	15020	15020	15020	0
37	20230919	194300	582169820	15020	15020	15020	15020	0
38	20230919	194200	582169820	15020	15020	15020	15020	0
39	20230919	194100	582169820	15020	15020	15020	15020	0
40	20230919	194000	582169820	15020	15020	15020	15020	0
41	20230919	193900	582169820	15020	15020	15020	15020	0
42	20230919	193800	582169820	15020	15020	15020	15020	0
43	20230919	193700	582169820	15020	15020	15020	15020	0
44	20230919	193600	582169820	15020	15020	15020	15020	0
45	20230919	193500	582169820	15020	15020	15020	15020	0
46	20230919	193400	582169820	15020	15020	15020	15020	0
47	20230919	193300	582169820	15020	15020	15020	15020	0
48	20230919	193200	582169820	15020	15020	15020	15020	0
49	20230919	193100	582169820	15020	15020	15020	15020	0
50	20230919	193000	582169820	15020	15020	15020	15020	0
51	20230919	192900	582169820	15020	15020	15020	15020	0
52	20230919	192800	582169820	15020	15020	15020	15020	0
53	20230919	192700	582169820	15020	15020	15020	15020	0
54	20230919	192600	582169820	15020	15020	15020	15020	0
55	20230919	192500	582169820	15020	15020	15020	15020	0
56	20230919	192400	582169820	15020	15020	15020	15020	0
57	20230919	192300	582169820	15020	15020	15020	15020	0
58	20230919	192200	582169820	15020	15020	15020	15020	0
59	20230919	192100	582169820	15020	15020	15020	15020	0
60	20230919	192000	582169820	15020	15020	15020	15020	0
61	20230919	191900	582169820	15020	15020	15020	15020	0
62	20230919	191800	582169820	15020	15020	15020	15020	1595
63	20230919	191700	582169820	15020	15020	15020	15020	0
64	20230919	191600	582169820	15020	15020	15020	15020	0
65	20230919	191500	582169820	15020	15020	15020	15020	0
66	20230919	191400	582169820	15020	15020	15020	15020	0
67	20230919	191300	582169820	15020	15020	15020	15020	0
68	20230919	191200	582169820	15020	15020	15020	15020	0
69	20230919	191100	582169820	15020	15020	15020	15020	0
70	20230919	191000	582169820	15020	15020	15020	15020	0
71	20230919	190900	582169820	15020	15020	15020	15020	0
72	20230919	190800	582169820	15020	15020	15020	15020	0
73	20230919	190700	582169820	15020	15020	15020	15020	0
74	20230919	190600	582169820	15020	15020	15020	15020	0
75	20230919	190500	582169820	15020	15020	15020	15020	0
76	20230919	190400	582169820	15020	15020	15020	15020	0
77	20230919	190300	582169820	15020	15020	15020	15020	0
78	20230919	190200	582169820	15020	15020	15020	15020	0
79	20230919	190100	582169820	15020	15020	15020	15020	0
80	20230919	190000	582169820	15020	15020	15020	15020	0
81	20230919	185900	582169820	15020	15020	15020	15020	0
82	20230919	185800	582169820	15020	15020	15020	15020	0
83	20230919	185700	582169820	15020	15020	15020	15020	0
84	20230919	185600	582169820	15020	15020	15020	15020	0
85	20230919	185500	582169820	15020	15020	15020	15020	0
86	20230919	185400	582169820	15020	15020	15020	15020	0
87	20230919	185300	582169820	15020	15020	15020	15020	0
88	20230919	185200	582169820	15020	15020	15020	15020	0
89	20230919	185100	582169820	15020	15020	15020	15020	0
90	20230919	185000	582169820	15020	15020	15020	15020	0
91	20230919	184900	582169820	15020	15020	15020	15020	0
92	20230919	184800	582169820	15020	15020	15020	15020	1595
93	20230919	184700	582169820	15020	15020	15020	15020	0
94	20230919	184600	582169820	15020	15020	15020	15020	0
95	20230919	184500	582169820	15020	15020	15020	15020	0
96	20230919	184400	582169820	15020	15020	15020	15020	0
97	20230919	184300	582169820	15020	15020	15020	15020	0
98	20230919	184200	582169820	15020	15020	15020	15020	0
99	20230919	184100	582169820	15020	15020	15020	15020	0
100	20230919	184000	582169820	15020	15020	15020	15020	0
101	20230919	183900	582169820	15020	15020	15020	15020	0
102	20230919	183800	582169820	15020	15020	15020	15020	0
103	20230919	183700	582169820	15020	15020	15020	15020	0
104	20230919	183600	582169820	15020	15020	15020	15020	0
105	20230919	183500	582169820	15020	15020	15020	15020	0
106	20230919	183400	582169820	15020	15020	15020	15020	0
107	20230919	183300	582169820	15020	15020	15020	15020	0
108	20230919	183200	582169820	15020	15020	15020	15020	0
109	20230919	183100	582169820	15020	15020	15020	15020	0
110	20230919	183000	582169820	15020	15020	15020	15020	0
111	20230919	182900	582169820	15020	15020	15020	15020	0
112	20230919	182800	582169820	15020	15020	15020	15020	0
113	20230919	182700	582169820	15020	15020	15020	15020	0
114	20230919	182600	582169820	15020	15020	15020	15020	0
115	20230919	182500	582169820	15020	15020	15020	15020	0
116	20230919	182400	582169820	15020	15020	15020	15020	0
117	20230919	182300	582169820	15020	15020	15020	15020	0
118	20230919	182200	582169820	15020	15020	15020	15020	0
119	20230919	182100	582169820	15020	15020	15020	15020	0
120	20230919	182000	582169820	15020	15020	15020	15020	0
121	20230919	181900	582169820	15020	15020	15020	15020	0
122	20230919	181800	582169820	15020	15020	15020	15020	1595
123	20230919	181700	582169820	15020	15020	15020	15020	0
124	20230919	181600	582169820	15020	15020	15020	15020	0
125	20230919	181500	582169820	15020	15020	15020	15020	0
126	20230919	181400	582169820	15020	15020	15020	15020	0
127	20230919	181300	582169820	15020	15020	15020	15020	0
128	20230919	181200	582169820	15020	15020	15020	15020	0
129	20230919	181100	582169820	15020	15020	15020	15020	0
130	20230919	181000	582169820	15020	15020	15020	15020	0
131	20230919	180900	582169820	15020	15020	15020	15020	0
132	20230919	180800	582169820	15020	15020	15020	15020	0
133	20230919	180700	582169820	15020	15020	15020	15020	0
134	20230919	180600	582169820	15020	15020	15020	15020	0
135	20230919	180500	582169820	15020	15020	15020	15020	0
136	20230919	180400	582169820	15020	15020	15020	15020	0
137	20230919	180300	582169820	15020	15020	15020	15020	0
138	20230919	180200	582169820	15020	15020	15020	15020	0
139	20230919	180100	582169820	15020	15020	15020	15020	0
140	20230919	180000	582169820	15020	15020	15020	15020	0
141	20230919	175900	582169820	15020	15020	15020	15020	0
142	20230919	175800	582169820	15020	15020	15020	15020	0
143	20230919	175700	582169820	15020	15020	15020	15020	0
144	20230919	175600	582169820	15020	15020	15020	15020	0
145	20230919	175500	582169820	15020	15020	15020	15020	0
146	20230919	175400	582169820	15020	15020	15020	15020	0
147	20230919	175300	582169820	15020	15020	15020	15020	0
148	20230919	175200	582169820	15020	15020	15020	15020	0
149	20230919	175100	582169820	15020	15020	15020	15020	0
150	20230919	175000	582169820	15020	15020	15020	15020	0
151	20230919	174900	582169820	15020	15020	15020	15020	0
152	20230919	174800	582169820	15020	15020	15020	15020	1595
153	20230919	174700	582169820	15020	15020	15020	15020	0
154	20230919	174600	582169820	15020	15020	15020	15020	0
155	20230919	174500	582169820	15020	15020	15020	15020	0
156	20230919	174400	582169820	15020	15020	15020	15020	0
157	20230919	174300	582169820	15020	15020	15020	15020	0
158	20230919	174200	582169820	15020	15020	15020	15020	0
159	20230919	174100	582169820	15020	15020	15020	15020	0
160	20230919	174000	582169820	15020	15020	15020	15020	0
161	20230919	173900	582169820	15020	15020	15020	15020	0
162	20230919	173800	582169820	15020	15020	15020	15020	0
163	20230919	173700	582169820	15020	15020	15020	15020	0
164	20230919	173600	582169820	15020	15020	15020	15020	0
165	20230919	173500	582169820	15020	15020	15020	15020	0
166	20230919	173400	582169820	15020	15020	15020	15020	0
167	20230919	173300	582169820	15020	15020	15020	15020	0
168	20230919	173200	582169820	15020	15020	15020	15020	0
169	20230919	173100	582169820	15020	15020	15020	15020	0
170	20230919	173000	582169820	15020	15020	15020	15020	0
171	20230919	172900	582169820	15020	15020	15020	15020	0
172	20230919	172800	582169820	15020	15020	15020	15020	0
173	20230919	172700	582169820	15020	15020	15020	15020	0
174	20230919	172600	582169820	15020	15020	15020	15020	0
175	20230919	172500	582169820	15020	15020	15020	15020	0
176	20230919	172400	582169820	15020	15020	15020	15020	0
177	20230919	172300	582169820	15020	15020	15020	15020	0
178	20230919	172200	582169820	15020	15020	15020	15020	0
179	20230919	172100	582169820	15020	15020	15020	15020	0
180	20230919	172000	582169820	15020	15020	15020	15020	0
181	20230919	171900	582169820	15020	15020	15020	15020	0
182	20230919	171800	582169820	15020	15020	15020	15020	1595
183	20230919	171700	582169820	15020	15020	15020	15020	0
184	20230919	171600	582169820	15020	15020	15020	15020	0
185	20230919	171500	582169820	15020	15020	15020	15020	0
186	20230919	171400	582169820	15020	15020	15020	15020	0
187	20230919	171300	582169820	15020	15020	15020	15020	0
188	20230919	171200	582169820	15020	15020	15020	15020	0
189	20230919	171100	582169820	15020	15020	15020	15020	0
190	20230919	171000	582169820	15020	15020	15020	15020	0
191	20230919	170900	582169820	15020	15020	15020	15020	0
192	20230919	170800	582169820	15020	15020	15020	15020	0
193	20230919	170700	582169820	15020	15020	15020	15020	0
194	20230919	170600	582169820	15020	15020	15020	15020	0
195	20230919	170500	582169820	15020	15020	15020	15020	0
196	20230919	170400	582169820	15020	15020	15020	15020	0
197	20230919	170300	582169820	15020	15020	15020	15020	0
198	20230919	170200	582169820	15020	15020	15020	15020	0
199	20230919	170100	582169820	15020	15020	15020	15020	0
200	20230919	170000	582169820	15020	15020	15020	15020	0
201	20230919	165900	582169820	15020	15020	15020	15020	0
202	20230919	165800	582169820	15020	15020	15020	15020	0
203	20230919	165700	582169820	15020	15020	15020	15020	0
204	20230919	165600	582169820	15020	15020	15020	15020	0
205	20230919	165500	582169820	15020	15020	15020	15020	0
206	20230919	165400	582169820	15020	15020	15020	15020	0
207	20230919	165300	582169820	15020	15020	15020	15020	0
208	20230919	165200	582169820	15020	15020	15020	15020	0
209	20230919	165100	582169820	15020	15020	15020	15020	0
210	20230919	165000	582169820	15020	15020	15020	15020	0
211	20230919	164900	582169820	15020	15020	15020	15020	0
212	20230919	164800	582169820	15020	15020	15020	15020	1595
213	20230919	164700	582169820	15020	15020	15020	15020	0
214	20230919	164600	582169820	15020	15020	15020	15020	0
215	20230919	164500	582169820	15020	15020	15020	15020	0
216	20230919	164400	582169820	15020	15020	15020	15020	0
217	20230919	164300	582169820	15020	15020	15020	15020	0
218	20230919	164200	582169820	15020	15020	15020	15020	0
219	20230919	164100	582169820	15020	15020	15020	15020	0
220	20230919	164000	582169820	15020	15020	15020	15020	0
221	20230919	163900	582169820	15020	15020	15020	15020	0
222	20230919	163800	582169820	15020	15020	15020	15020	0
223	20230919	163700	582169820	15020	15020	15020	15020	0
224	20230919	163600	582169820	15020	15020	15020	15020	0
225	20230919	163500	582169820	15020	15020	15020	15020	0
226	20230919	163400	582169820	15020	15020	15020	15020	0
227	20230919	163300	582169820	15020	15020	15020	15020	0
228	20230919	163200	582169820	15020	15020	15020	15020	0
229	20230919	163100	582169820	15020	15020	15020	15020	0
230	20230919	163000	582169820	15020	15020	15020	15020	0
231	20230919	162900	582169820	15020	15020	15020	15020	0
232	20230919	162800	582169820	15020	15020	15020	15020	0
233	20230919	162700	582169820	15020	15020	15020	15020	0
234	20230919	162600	582169820	15020	15020	15020	15020	0
235	20230919	162500	582169820	15020	15020	15020	15020	0
236	20230919	162400	582169820	15020	15020	15020	15020	0
237	20230919	162300	582169820	15020	15020	15020	15020	0
238	20230919	162200	582169820	15020	15020	15020	15020	0
239	20230919	162100	582169820	15020	15020	15020	15020	0
240	20230919	162000	582169820	15020	15020	15020	15020	0
241	20230919	161900	582169820	15020	15020	15020	15020	0
242	20230919	161800	582169820	15020	15020	15020	15020	1595
243	20230919	161700	582169820	15020	15020	15020	15020	0
244	20230919	161600	582169820	15020	15020	15020	15020	0
245	20230919	161500	582169820	15020	15020	15020	15020	0
246	20230919	161400	582169820	15020	15020	15020	15020	0
247	20230919	161300	582169820	15020	15020	15020	15020	0
248	20230919	161200	582169820	15020	15020	15020	15020	0
249	20230919	161100	582169820	15020	15020	15020	15020	0
250	20230919	161000	582169820	15020	15020	15020	15020	0
251	20230919	160900	582169820	15020	15020	15020	15020	0
252	20230919	160800	582169820	15020	15020	15020	15020	0
253	20230919	160700	582169820	15020	15020	15020	15020	0
254	20230919	160600	582169820	15020	15020	15020	15020	0
255	20230919	160500	582169820	15020	15020	15020	15020	0
256	20230919	160400	582169820	15020	15020	15020	15020	0
257	20230919	160300	582169820	15020	15020	15020	15020	0
258	20230919	160200	582169820	15020	15020	15020	15020	0
259	20230919	160100	582169820	15020	15020	15020	15020	0
260	20230919	160000	582169820	15020	15020	15020	15020	0
261	20230919	155900	582169820	15020	15020	15020	15020	0
262	20230919	155800	582169820	15020	15020	15020	15020	0
263	20230919	155700	582169820	15020	15020	15020	15020	0
264	20230919	155600	582169820	15020	15020	15020	15020	0
265	20230919	155500	582169820	15020	15020	15020	15020	0
266	20230919	155400	582169820	15020	15020	15020	15020	0
267	20230919	155300	582169820	15020	15020	15020	15020	0
268	20230919	155200	582169820	15020	15020	15020	15020	0
269	20230919	155100	582169820	15020	15020	15020	15020	0
270	20230919	155000	582169820	15020	15020	15020	15020	0
271	20230919	154900	582169820	15020	15020	15020	15020	0
272	20230919	154800	582169820	15020	15020	15020	15020	1595
273	20230919	154700	582169820	15020	15020	15020	15020	0
274	20230919	154600	582169820	15020	15020	15020	15020	0
275	20230919	154500	582169820	15020	15020	15020	15020	0
276	20230919	154400	582169820	15020	15020	15020	15020	0
277	20230919	154300	582169820	15020	15020	15020	15020	0
278	20230919	154200	582169820	15020	15020	15020	15020	0
279	20230919	154100	582169820	15020	15020	15020	15020	0
280	20230919	154000	582169820	15020	15020	15020	15020	0
281	20230919	153900	582169820	15020	15020	15020	15020	0
282	20230919	153800	582169820	15020	15020	15020	15020	0
283	20230919	153700	582169820	15020	15020	15020	15020	0
284	20230919	153600	582169820	15020	15020	15020	15020	0
285	20230919	153500	582169820	15020	15020	15020	15020	0
286	20230919	153400	582169820	15020	15020	15020	15020	0
287	20230919	153300	582169820	15020	15020	15020	15020	0
288	20230919	153200	582169820	15020	15020	15020	15020	0
289	20230919	153100	582169820	15020	15020	15020	15020	0
290	20230919	153000	582169820	15020	15020	15020	15020	1595
291	20230919	152900	558212920	15170	15170	15170	15170	0
292	20230919	152800	558212920	15170	15170	15170	15170	0
293	20230919	152700	558212920	15170	15170	15170	15170	0
294	20230919	152600	558212920	15170	15170	15170	15170	0
295	20230919	152500	558212920	15170	15170	15170	15170	0
296	20230919	152400	558212920	15170	15170	15170	15170	0
297	20230919	152300	558212920	15170	15170	15170	15170	0
298	20230919	152200	558212920	15170	15170	15170	15170	0
299	20230919	152100	558212920	15170	15170	15170	15170	0
300	20230919	152000	558212920	15170	15170	15170	15170	0
301	20230919	151900	558212920	15170	15170	15170	15170	7
302	20230919	151800	558106730	15170	15170	15170	15170	0
303	20230919	151700	558106730	15170	15170	15170	15010	294
304	20230919	151600	553676470	15170	15150	15170	15140	189
305	20230919	151500	550813770	15170	15150	15170	15150	109
306	20230919	151400	549160890	15170	15150	15170	15150	156
307	20230919	151300	546796670	15170	15140	15170	15140	52
308	20230919	151200	546009120	15140	15130	15140	15130	148
309	20230919	151100	543768580	15130	15110	15130	15110	103
310	20230919	151000	542211450	15130	15110	15130	15070	38
311	20230919	150900	541637050	15110	15110	15110	15110	52
312	20230919	150800	540851330	15110	15080	15110	15060	141
313	20230919	150700	538724230	15110	15110	15110	15080	764
314	20230919	150600	527198850	15110	15100	15110	15080	62
315	20230919	150500	526262890	15090	15100	15100	15090	141
316	20230919	150400	524134320	15100	15070	15100	15050	150
317	20230919	150300	521872280	15060	15060	15060	15060	20
318	20230919	150200	521571080	15060	15060	15060	15020	44
319	20230919	150100	520908610	15050	15080	15100	15050	267
320	20230919	150000	516885080	15080	15100	15100	15080	92
321	20230919	145900	515497160	15100	15100	15100	15100	33
322	20230919	145800	514998860	15070	15100	15100	15070	270
323	20230919	145700	510926570	15100	15100	15100	15070	57
324	20230919	145600	510066410	15100	15090	15100	15070	91
325	20230919	145500	508694170	15090	15080	15090	15060	88
326	20230919	145400	507366780	15080	15090	15090	15080	46
327	20230919	145300	506672790	15090	15090	15090	15040	119
328	20230919	145200	504879200	15090	15070	15090	15050	232
329	20230919	145100	501385850	15100	15090	15100	15090	50
330	20230919	145000	500631120	15090	15090	15090	15060	141
331	20230919	144900	498505790	15090	15090	15090	15080	51
332	20230919	144800	497736340	15090	15070	15090	15060	108
333	20230919	144700	496108510	15090	15070	15090	15050	193
334	20230919	144600	493200330	15070	15080	15100	15060	186
335	20230919	144500	490395990	15080	15080	15080	15070	181
336	20230919	144400	487667400	15100	15100	15100	15080	49
337	20230919	144300	486927720	15090	15090	15090	15070	98
338	20230919	144200	485450020	15090	15090	15090	15070	70
339	20230919	144100	484394160	15090	15090	15100	15090	25
340	20230919	144000	484016800	15100	15090	15100	15090	90
341	20230919	143900	482658170	14900	15100	15110	14900	1112
342	20230919	143800	465981390	15110	15090	15120	15090	115
343	20230919	143700	464244530	15100	15090	15100	15090	36
344	20230919	143600	463701050	15090	15090	15100	15080	98
345	20230919	143500	462222130	15090	15100	15110	15090	110
346	20230919	143400	460560090	15120	15110	15120	15110	64
347	20230919	143300	459592830	15100	15110	15110	15100	94
348	20230919	143200	458172550	15110	15110	15120	15100	100
349	20230919	143100	456660890	15120	15100	15120	15100	101
350	20230919	143000	455134540	15120	15120	15120	15100	66
351	20230919	142900	454136830	15120	15120	15130	15110	96
352	20230919	142800	452685190	15120	15110	15120	15100	129
353	20230919	142700	450735620	15110	15110	15120	15110	1066
354	20230919	142600	434628200	15110	15090	15110	15090	49
355	20230919	142500	433888010	15110	15100	15110	15080	169
356	20230919	142400	431336300	15110	15100	15110	15100	98
357	20230919	142300	429855580	15110	15110	15110	15100	44
358	20230919	142200	429190810	15110	15110	15110	15080	55
359	20230919	142100	428360030	15110	15100	15110	15100	115
360	20230919	142000	426622420	15100	15090	15110	15090	1108
361	20230919	141900	409893070	15090	15090	15090	15090	25
362	20230919	141800	409515820	15090	15090	15090	15090	101
363	20230919	141700	407991730	15090	15080	15090	15070	132
364	20230919	141600	406000910	15080	15070	15090	15070	52
365	20230919	141500	405216990	15060	15090	15090	15060	275
366	20230919	141400	401071010	15100	15100	15100	15100	56
367	20230919	141300	400225410	15100	15100	15100	15100	59
368	20230919	141200	399334510	15100	15100	15100	15100	38
369	20230919	141100	398760710	15100	15090	15100	14990	83
370	20230919	141000	397508960	15100	15100	15100	15100	101
371	20230919	140900	395983860	15100	15100	15100	15100	55
372	20230919	140800	395153360	15100	15130	15130	15100	202
373	20230919	140700	392101500	15120	15130	15130	15120	106
374	20230919	140600	390497750	15130	15120	15130	15120	145
375	20230919	140500	388304010	15130	15100	15130	15100	508
376	20230919	140400	380625090	15090	15100	15100	15090	127
377	20230919	140300	378707500	15100	15100	15110	15100	112
378	20230919	140200	377015920	15110	15110	15110	15110	89
379	20230919	140100	375671130	15110	15110	15110	15110	37
380	20230919	140000	375112060	15100	15120	15120	15100	186
381	20230919	135900	372302100	15120	15110	15120	15110	58
382	20230919	135800	371425430	15100	15110	15110	15100	82
383	20230919	135700	370186880	15110	15100	15110	15100	110
384	20230919	135600	368525590	15100	15070	15100	15070	197
385	20230919	135500	365553930	15090	15090	15090	15080	124
386	20230919	135400	363683310	15080	15090	15090	15080	60
387	20230919	135300	362778020	15090	15070	15090	15070	102
388	20230919	135200	361240340	15100	15100	15100	15060	203
389	20230919	135100	358178910	15090	15050	15100	15050	610
390	20230919	135000	348983780	15060	15050	15060	15050	93
391	20230919	134900	347583590	15050	15060	15060	15050	90
392	20230919	134800	346228720	15060	15070	15080	15050	240
393	20230919	134700	342612180	15070	14990	15070	14990	821
394	20230919	134600	330295070	14990	14960	14990	14950	302
395	20230919	134500	325773180	14980	14980	14990	14980	52
396	20230919	134400	324994100	14970	14940	14970	14940	162
397	20230919	134300	322570140	14940	14960	14960	14940	67
398	20230919	134200	321568700	14950	14950	14970	14940	120
399	20230919	134100	319773430	14970	14900	14970	14900	112
400	20230919	134000	318101880	14920	14920	14920	14920	0
401	20230919	133900	318101880	14920	14920	14920	14920	0
402	20230919	133800	318101880	14920	14920	14920	14920	0
403	20230919	133700	318101880	14920	14920	14920	14920	0
404	20230919	133600	318101880	14920	14930	14930	14920	105
405	20230919	133500	316535240	14920	14920	14920	14920	0
406	20230919	133400	316535240	14920	14920	14920	14920	0
407	20230919	133300	316535240	14920	14920	14920	14920	29
408	20230919	133200	316102560	14920	14920	14920	14920	0
409	20230919	133100	316102560	14920	14920	14920	14920	103
410	20230919	133000	314565800	14920	14920	14920	14920	207
411	20230919	132900	311477360	14930	14930	14930	14930	0
412	20230919	132800	311477360	14930	14930	14930	14930	1
413	20230919	132700	311462430	14840	14840	14840	14840	0
414	20230919	132600	311462430	14840	14850	14850	14840	50
415	20230919	132500	310720340	14840	14840	14840	14840	0
416	20230919	132400	310720340	14840	14840	14840	14840	18
417	20230919	132300	310453220	14840	14840	14840	14840	0
418	20230919	132200	310453220	14840	14840	14840	14840	0
419	20230919	132100	310453220	14840	14840	14840	14840	0
420	20230919	132000	310453220	14840	14840	14840	14840	0
421	20230919	131900	310453220	14840	14860	14860	14840	599
422	20230919	131800	301558640	14860	14860	14860	14860	111
423	20230919	131700	299909180	14860	14870	14870	14850	624
424	20230919	131600	290638940	14870	14870	14870	14870	7
425	20230919	131500	290534850	14930	14930	14930	14930	0
426	20230919	131400	290534850	14930	14860	14930	14850	655
427	20230919	131300	280802970	14870	14900	14900	14870	219
428	20230919	131200	277543190	14900	14900	14900	14900	167
429	20230919	131100	275054890	14900	14900	14900	14900	343
430	20230919	131000	269944190	14900	14910	14910	14900	503
431	20230919	130900	262448630	14910	14930	14930	14910	116
432	20230919	130800	260718690	14970	14920	14970	14920	313
433	20230919	130700	256048680	14930	14930	14930	14930	5
434	20230919	130600	255974030	14930	14930	14930	14930	10
435	20230919	130500	255824730	14930	14930	14930	14930	142
436	20230919	130400	253704670	14930	14930	14930	14930	915
437	20230919	130300	240043720	14940	14940	14940	14940	231
438	20230919	130200	236592580	14940	14960	14960	14940	93
439	20230919	130100	235203140	14950	14950	14950	14950	3
440	20230919	130000	235158290	14950	14950	14950	14950	0
441	20230919	125900	235158290	14950	14950	14950	14950	2
442	20230919	125800	235128390	14940	14940	14940	14940	0
443	20230919	125700	235128390	14940	14940	14940	14940	8
444	20230919	125600	235008870	14940	14970	14970	14940	76
445	20230919	125500	233872720	14930	14930	14930	14930	0
446	20230919	125400	233872720	14930	14930	14930	14930	0
447	20230919	125300	233872720	14930	14930	14930	14930	0
448	20230919	125200	233872720	14930	14930	14930	14930	0
449	20230919	125100	233872720	14930	14930	14930	14930	0
450	20230919	125000	233872720	14930	14930	14930	14930	0
451	20230919	124900	233872720	14930	14930	14930	14930	0
452	20230919	124800	233872720	14930	14930	14930	14930	0
453	20230919	124700	233872720	14930	14930	14930	14930	0
454	20230919	124600	233872720	14930	14930	14930	14930	0
455	20230919	124500	233872720	14930	14930	14930	14930	10
456	20230919	124400	233723420	14930	14960	14960	14930	160
457	20230919	124300	231331520	14960	14960	14960	14960	4
458	20230919	124200	231271680	14960	14970	14970	14960	176
459	20230919	124100	228637740	14970	14970	14970	14970	0
460	20230919	124000	228637740	14970	14970	14970	14970	0
461	20230919	123900	228637740	14970	14970	14970	14970	0
462	20230919	123800	228637740	14970	14970	14970	14970	4
463	20230919	123700	228577860	14980	14980	14980	14980	0
464	20230919	123600	228577860	14980	14980	14980	14980	40
465	20230919	123500	227978660	14970	14970	14970	14970	0
466	20230919	123400	227978660	14970	14970	14970	14970	0
467	20230919	123300	227978660	14970	14970	14970	14970	1
468	20230919	123200	227963690	14960	14960	14960	14960	0
469	20230919	123100	227963690	14960	14960	14960	14960	0
470	20230919	123000	227963690	14960	14960	14960	14960	0
471	20230919	122900	227963690	14960	14960	14960	14960	0
472	20230919	122800	227963690	14960	14960	14960	14960	0
473	20230919	122700	227963690	14960	14970	14970	14960	171
474	20230919	122600	225405370	15000	15000	15000	15000	1
475	20230919	122500	225390370	14970	14970	14970	14970	2
476	20230919	122400	225360430	14960	14960	14960	14960	0
477	20230919	122300	225360430	14960	14960	14960	14960	0
478	20230919	122200	225360430	14960	14970	14970	14960	12
479	20230919	122100	225180800	15000	15000	15000	15000	5
480	20230919	122000	225105800	15000	14960	15000	14960	8
481	20230919	121900	224985960	14960	14960	14960	14960	4
482	20230919	121800	224926120	15000	15000	15000	15000	13
483	20230919	121700	224731120	14960	14960	14960	14960	0
484	20230919	121600	224731120	14960	14960	14960	14960	15
485	20230919	121500	224506720	15000	14960	15000	14960	33
486	20230919	121400	224011960	14960	15000	15000	14960	50
487	20230919	121300	223262900	14960	14960	14960	14960	13
488	20230919	121200	223068420	14960	14970	14970	14960	44
489	20230919	121100	222409940	14980	14980	14980	14980	0
490	20230919	121000	222409940	14980	14980	14980	14980	0
491	20230919	120900	222409940	14980	14980	14980	14980	2
492	20230919	120800	222379980	14960	14960	14960	14960	0
493	20230919	120700	222379980	14960	14960	14960	14960	0
494	20230919	120600	222379980	14960	14960	14960	14960	12
495	20230919	120500	222200460	14960	14960	14960	14960	10
496	20230919	120400	222050860	15000	15000	15000	15000	1
497	20230919	120300	222035860	15000	15000	15000	15000	0
498	20230919	120200	222035860	15000	15000	15000	15000	0
499	20230919	120100	222035860	15000	15000	15000	15000	0
500	20230919	120000	222035860	15000	15000	15000	15000	14
501	20230919	115900	221825860	15000	15000	15000	15000	5
502	20230919	115800	221750860	14950	14950	14950	14950	0
503	20230919	115700	221750860	14950	14950	14950	14950	0
504	20230919	115600	221750860	14950	14950	14950	14950	0
505	20230919	115500	221750860	14950	14950	14950	14950	36
506	20230919	115400	221212660	14950	14960	14960	14950	237
507	20230919	115300	217669430	14960	15000	15000	14960	170
508	20230919	115200	215124910	15000	15000	15000	15000	0
509	20230919	115100	215124910	15000	15000	15000	15000	5
510	20230919	115000	215049910	15010	15010	15010	15010	0
511	20230919	114900	215049910	15010	15010	15010	15010	0
512	20230919	114800	215049910	15010	15010	15010	15010	0
513	20230919	114700	215049910	15010	15010	15010	15010	0
514	20230919	114600	215049910	15010	15010	15010	15010	0
515	20230919	114500	215049910	15010	15010	15010	15010	0
516	20230919	114400	215049910	15010	15020	15020	15010	15
517	20230919	114300	214824640	14980	14980	14980	14980	0
518	20230919	114200	214824640	14980	14980	14980	14980	0
519	20230919	114100	214824640	14980	14980	14980	14980	1
520	20230919	114000	214809660	14980	14980	14980	14980	0
521	20230919	113900	214809660	14980	14980	14980	14980	0
522	20230919	113800	214809660	14980	14980	14980	14980	0
523	20230919	113700	214809660	14980	14980	14980	14980	0
524	20230919	113600	214809660	14980	14980	14980	14980	0
525	20230919	113500	214809660	14980	14980	14980	14980	0
526	20230919	113400	214809660	14980	14980	14980	14980	0
527	20230919	113300	214809660	14980	14980	14980	14980	100
528	20230919	113200	213311660	14980	15000	15000	14980	15
529	20230919	113100	213086800	14980	14980	14980	14980	0
530	20230919	113000	213086800	14980	14990	14990	14980	53
531	20230919	112900	212292710	15000	15010	15010	14990	644
532	20230919	112800	202633030	15010	15010	15010	15010	7
533	20230919	112700	202527960	15010	15010	15010	15010	0
534	20230919	112600	202527960	15010	15010	15010	15010	117
535	20230919	112500	200771790	15020	15020	15020	15020	229
536	20230919	112400	197332210	15030	15030	15030	15030	138
537	20230919	112300	195258070	15040	15040	15040	15040	0
538	20230919	112200	195258070	15040	15040	15040	15040	0
539	20230919	112100	195258070	15040	15040	15040	15040	110
540	20230919	112000	193603670	15050	15050	15050	15050	28
541	20230919	111900	193182270	15050	15050	15050	15050	51
542	20230919	111800	192414720	15040	15040	15040	15040	0
543	20230919	111700	192414720	15040	15040	15040	15040	0
544	20230919	111600	192414720	15040	15040	15040	15040	6
545	20230919	111500	192324480	15130	15100	15130	15020	669
546	20230919	111400	182266850	15110	15110	15110	15110	6
547	20230919	111300	182176190	15130	15130	15130	15130	0
548	20230919	111200	182176190	15130	15130	15130	15130	0
549	20230919	111100	182176190	15130	15130	15130	15130	100
550	20230919	111000	180663190	15110	15110	15110	15110	100
551	20230919	110900	179152190	15050	15090	15090	15050	191
552	20230919	110800	176272650	15100	15100	15100	15100	0
553	20230919	110700	176272650	15100	15100	15100	15100	0
554	20230919	110600	176272650	15100	15100	15100	15100	0
555	20230919	110500	176272650	15100	15110	15110	15100	12
556	20230919	110400	176091390	15110	15110	15110	15110	0
557	20230919	110300	176091390	15110	15110	15110	15110	4
558	20230919	110200	176030950	15140	15140	15140	15140	0
559	20230919	110100	176030950	15140	15140	15140	15140	0
560	20230919	110000	176030950	15140	15140	15140	15140	0
561	20230919	105900	176030950	15140	15110	15140	15110	20
562	20230919	105800	175728690	15110	15070	15110	15060	36
563	20230919	105700	175185380	15110	15110	15110	15110	1
564	20230919	105600	175170270	15080	15080	15080	15080	108
565	20230919	105500	173541630	15080	15070	15110	15070	16
566	20230919	105400	173300370	15070	15110	15110	15070	25
567	20230919	105300	172923320	15100	15110	15110	15100	24
568	20230919	105200	172560740	15140	15140	15140	15140	0
569	20230919	105100	172560740	15140	15140	15140	15120	4
570	20230919	105000	172500220	15150	15150	15150	15150	0
571	20230919	104900	172500220	15150	15150	15150	15100	208
572	20230919	104800	169359210	15150	15100	15150	15090	69
573	20230919	104700	168314320	15160	15060	15160	15060	19
574	20230919	104600	168028080	15060	15060	15060	15060	7
575	20230919	104500	167922660	15070	15070	15070	15070	76
576	20230919	104400	166777340	15020	15020	15020	15020	80
577	20230919	104300	165575740	15020	15020	15020	15020	6
578	20230919	104200	165485620	15000	15000	15000	15000	131
579	20230919	104100	163520620	15000	15000	15000	15000	1
580	20230919	104000	163505620	15000	14990	15000	14990	96
581	20230919	103900	162065690	14990	14990	14990	14990	2
582	20230919	103800	162035710	14990	14960	14990	14960	61
583	20230919	103700	161123120	14960	14970	14970	14960	34
584	20230919	103600	160614210	14990	14990	14990	14990	1
585	20230919	103500	160599220	14950	14990	14990	14950	92
586	20230919	103400	159222750	14990	14990	14990	14990	0
587	20230919	103300	159222750	14990	14990	14990	14990	16
588	20230919	103200	158982910	14990	14990	14990	14990	0
589	20230919	103100	158982910	14990	14990	14990	14990	1
590	20230919	103000	158967920	14960	14960	14960	14960	36
591	20230919	102900	158429360	14960	14960	14960	14960	20
592	20230919	102800	158130160	14960	14960	14960	14960	0
593	20230919	102700	158130160	14960	14960	14960	14960	112
594	20230919	102600	156454640	15000	14980	15000	14960	146
595	20230919	102500	154269300	14960	14960	14960	14960	0
596	20230919	102400	154269300	14960	14960	14960	14960	0
597	20230919	102300	154269300	14960	14960	14960	14960	5
598	20230919	102200	154194500	14960	14960	14960	14960	9
599	20230919	102100	154059860	14960	14970	14970	14960	6
600	20230919	102000	153970050	14960	14960	14960	14960	0
601	20230919	101900	153970050	14960	14960	14960	14960	0
602	20230919	101800	153970050	14960	14960	14960	14960	0
603	20230919	101700	153970050	14960	14960	14960	14960	3
604	20230919	101600	153925170	14990	15000	15000	14970	364
605	20230919	101500	148471090	15000	15000	15000	15000	118
606	20230919	101400	146701090	15000	15000	15000	15000	0
607	20230919	101300	146701090	15000	15000	15000	15000	0
608	20230919	101200	146701090	15000	15000	15000	15000	12
609	20230919	101100	146521090	15000	15000	15000	15000	11
610	20230919	101000	146356090	15000	15000	15000	15000	103
611	20230919	100900	144811090	14980	14980	14980	14980	0
612	20230919	100800	144811090	14980	14980	14980	14980	0
613	20230919	100700	144811090	14980	14980	14980	14980	0
614	20230919	100600	144811090	14980	15000	15000	14980	447
615	20230919	100500	138108090	15000	15020	15020	15000	427
616	20230919	100400	131699590	15010	15040	15040	15010	3391
617	20230919	100300	80703770	15040	15040	15040	15040	0
618	20230919	100200	80703770	15040	15040	15040	15040	0
619	20230919	100100	80703770	15040	15070	15070	15040	678
620	20230919	100000	70497710	15080	15100	15100	15080	134
621	20230919	095900	68476580	15090	15090	15090	15090	0
622	20230919	095800	68476580	15090	15090	15090	15090	0
623	20230919	095700	68476580	15090	15100	15100	15090	24
624	20230919	095600	68114330	15110	15110	15110	15110	2
625	20230919	095500	68084110	15120	15120	15120	15120	1
626	20230919	095400	68068990	15100	15100	15100	15100	0
627	20230919	095300	68068990	15100	15100	15100	15100	0
628	20230919	095200	68068990	15100	15110	15110	15100	60
629	20230919	095100	67162890	15070	15070	15070	15070	0
630	20230919	095000	67162890	15070	15070	15070	15070	0
631	20230919	094900	67162890	15070	15070	15070	15070	0
632	20230919	094800	67162890	15070	15070	15070	15070	0
633	20230919	094700	67162890	15070	15090	15090	15070	169
634	20230919	094600	64615510	15080	15080	15080	15080	0
635	20230919	094500	64615510	15080	15090	15090	15080	10
636	20230919	094400	64464650	15080	15100	15100	15080	100
637	20230919	094300	62955360	15090	15160	15160	15090	129
638	20230919	094200	61008260	15110	15110	15110	15110	0
639	20230919	094100	61008260	15110	15100	15110	15100	150
640	20230919	094000	58743200	15180	15180	15180	15180	0
641	20230919	093900	58743200	15180	15180	15180	15180	0
642	20230919	093800	58743200	15180	15180	15180	15180	5
643	20230919	093700	58667300	15170	15170	15170	15170	1
644	20230919	093600	58652130	15170	15110	15170	15110	33
645	20230919	093500	58152660	15120	15170	15170	15120	12
646	20230919	093400	57971010	15160	15160	15160	15160	0
647	20230919	093300	57971010	15160	15160	15160	15160	533
648	20230919	093200	49890730	15100	15100	15100	15100	10
649	20230919	093100	49739730	15100	15100	15100	15100	0
650	20230919	093000	49739730	15100	15100	15100	15100	0
651	20230919	092900	49739730	15100	15100	15100	15100	0
652	20230919	092800	49739730	15100	15100	15100	15100	0
653	20230919	092700	49739730	15100	15100	15100	15100	33
654	20230919	092600	49241430	15090	15090	15090	15090	20
655	20230919	092500	48939630	15090	15090	15090	15090	55
656	20230919	092400	48109680	15100	15100	15100	15100	52
657	20230919	092300	47324480	15100	15130	15130	15100	215
658	20230919	092200	44073320	15190	15190	15190	15190	0
659	20230919	092100	44073320	15190	15190	15190	15190	0
660	20230919	092000	44073320	15190	15130	15190	15130	51
661	20230919	091900	43301630	15130	15130	15130	15130	144
662	20230919	091800	41122910	15140	15150	15150	15140	1051
663	20230919	091700	25209770	15150	15150	15150	15150	39
664	20230919	091600	24618920	15150	15150	15150	15150	56
665	20230919	091500	23770520	15150	15150	15150	15150	1
666	20230919	091400	23755370	15150	15150	15150	15150	0
667	20230919	091300	23755370	15150	15150	15150	15150	0
668	20230919	091200	23755370	15150	15150	15150	15150	122
669	20230919	091100	21907070	15200	15200	15200	15200	0
670	20230919	091000	21907070	15200	15200	15200	15200	0
671	20230919	090900	21907070	15200	15200	15200	15200	0
672	20230919	090800	21907070	15200	15200	15200	15200	0
673	20230919	090700	21907070	15200	15190	15200	15190	202
674	20230919	090600	18836860	15140	15140	15140	15140	0
675	20230919	090500	18836860	15140	15150	15150	15140	50
676	20230919	090400	18079750	15140	15190	15190	15140	54
677	20230919	090300	17259690	15190	15190	15190	15190	0
678	20230919	090200	17259690	15190	15190	15190	15190	0
679	20230919	090100	17259690	15190	15190	15190	15190	111
680	20230919	090000	15573600	15120	15120	15120	15120	1030