KissMeData/106190/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195200	461043580	15770	15770	15770	15770	997
3	20230921	195100	461043580	15770	15770	15770	15770	0
4	20230921	195000	461043580	15770	15770	15770	15770	0
5	20230921	194900	461043580	15770	15770	15770	15770	0
6	20230921	194800	461043580	15770	15770	15770	15770	0
7	20230921	194700	461043580	15770	15770	15770	15770	0
8	20230921	194600	461043580	15770	15770	15770	15770	0
9	20230921	194500	461043580	15770	15770	15770	15770	0
10	20230921	194400	461043580	15770	15770	15770	15770	0
11	20230921	194300	461043580	15770	15770	15770	15770	0
12	20230921	194200	461043580	15770	15770	15770	15770	0
13	20230921	194100	461043580	15770	15770	15770	15770	0
14	20230921	194000	461043580	15770	15770	15770	15770	0
15	20230921	193900	461043580	15770	15770	15770	15770	0
16	20230921	193800	461043580	15770	15770	15770	15770	0
17	20230921	193700	461043580	15770	15770	15770	15770	0
18	20230921	193600	461043580	15770	15770	15770	15770	0
19	20230921	193500	461043580	15770	15770	15770	15770	0
20	20230921	193400	461043580	15770	15770	15770	15770	0
21	20230921	193300	461043580	15770	15770	15770	15770	0
22	20230921	193200	461043580	15770	15770	15770	15770	0
23	20230921	193100	461043580	15770	15770	15770	15770	0
24	20230921	193000	461043580	15770	15770	15770	15770	0
25	20230921	192900	461043580	15770	15770	15770	15770	0
26	20230921	192800	461043580	15770	15770	15770	15770	0
27	20230921	192700	461043580	15770	15770	15770	15770	0
28	20230921	192600	461043580	15770	15770	15770	15770	0
29	20230921	192500	461043580	15770	15770	15770	15770	0
30	20230921	192400	461043580	15770	15770	15770	15770	0
31	20230921	192300	461043580	15770	15770	15770	15770	0
32	20230921	192200	461043580	15770	15770	15770	15770	997
33	20230921	192100	461043580	15770	15770	15770	15770	0
34	20230921	192000	461043580	15770	15770	15770	15770	0
35	20230921	191900	461043580	15770	15770	15770	15770	0
36	20230921	191800	461043580	15770	15770	15770	15770	0
37	20230921	191700	461043580	15770	15770	15770	15770	0
38	20230921	191600	461043580	15770	15770	15770	15770	0
39	20230921	191500	461043580	15770	15770	15770	15770	0
40	20230921	191400	461043580	15770	15770	15770	15770	0
41	20230921	191300	461043580	15770	15770	15770	15770	0
42	20230921	191200	461043580	15770	15770	15770	15770	0
43	20230921	191100	461043580	15770	15770	15770	15770	0
44	20230921	191000	461043580	15770	15770	15770	15770	0
45	20230921	190900	461043580	15770	15770	15770	15770	0
46	20230921	190800	461043580	15770	15770	15770	15770	0
47	20230921	190700	461043580	15770	15770	15770	15770	0
48	20230921	190600	461043580	15770	15770	15770	15770	0
49	20230921	190500	461043580	15770	15770	15770	15770	0
50	20230921	190400	461043580	15770	15770	15770	15770	0
51	20230921	190300	461043580	15770	15770	15770	15770	0
52	20230921	190200	461043580	15770	15770	15770	15770	0
53	20230921	190100	461043580	15770	15770	15770	15770	0
54	20230921	190000	461043580	15770	15770	15770	15770	0
55	20230921	185900	461043580	15770	15770	15770	15770	0
56	20230921	185800	461043580	15770	15770	15770	15770	0
57	20230921	185700	461043580	15770	15770	15770	15770	0
58	20230921	185600	461043580	15770	15770	15770	15770	0
59	20230921	185500	461043580	15770	15770	15770	15770	0
60	20230921	185400	461043580	15770	15770	15770	15770	0
61	20230921	185300	461043580	15770	15770	15770	15770	0
62	20230921	185200	461043580	15770	15770	15770	15770	997
63	20230921	185100	461043580	15770	15770	15770	15770	0
64	20230921	185000	461043580	15770	15770	15770	15770	0
65	20230921	184900	461043580	15770	15770	15770	15770	0
66	20230921	184800	461043580	15770	15770	15770	15770	0
67	20230921	184700	461043580	15770	15770	15770	15770	0
68	20230921	184600	461043580	15770	15770	15770	15770	0
69	20230921	184500	461043580	15770	15770	15770	15770	0
70	20230921	184400	461043580	15770	15770	15770	15770	0
71	20230921	184300	461043580	15770	15770	15770	15770	0
72	20230921	184200	461043580	15770	15770	15770	15770	0
73	20230921	184100	461043580	15770	15770	15770	15770	0
74	20230921	184000	461043580	15770	15770	15770	15770	0
75	20230921	183900	461043580	15770	15770	15770	15770	0
76	20230921	183800	461043580	15770	15770	15770	15770	0
77	20230921	183700	461043580	15770	15770	15770	15770	0
78	20230921	183600	461043580	15770	15770	15770	15770	0
79	20230921	183500	461043580	15770	15770	15770	15770	0
80	20230921	183400	461043580	15770	15770	15770	15770	0
81	20230921	183300	461043580	15770	15770	15770	15770	0
82	20230921	183200	461043580	15770	15770	15770	15770	0
83	20230921	183100	461043580	15770	15770	15770	15770	0
84	20230921	183000	461043580	15770	15770	15770	15770	0
85	20230921	182900	461043580	15770	15770	15770	15770	0
86	20230921	182800	461043580	15770	15770	15770	15770	0
87	20230921	182700	461043580	15770	15770	15770	15770	0
88	20230921	182600	461043580	15770	15770	15770	15770	0
89	20230921	182500	461043580	15770	15770	15770	15770	0
90	20230921	182400	461043580	15770	15770	15770	15770	0
91	20230921	182300	461043580	15770	15770	15770	15770	0
92	20230921	182200	461043580	15770	15770	15770	15770	997
93	20230921	182100	461043580	15770	15770	15770	15770	0
94	20230921	182000	461043580	15770	15770	15770	15770	0
95	20230921	181900	461043580	15770	15770	15770	15770	0
96	20230921	181800	461043580	15770	15770	15770	15770	0
97	20230921	181700	461043580	15770	15770	15770	15770	0
98	20230921	181600	461043580	15770	15770	15770	15770	0
99	20230921	181500	461043580	15770	15770	15770	15770	0
100	20230921	181400	461043580	15770	15770	15770	15770	0
101	20230921	181300	461043580	15770	15770	15770	15770	0
102	20230921	181200	461043580	15770	15770	15770	15770	0
103	20230921	181100	461043580	15770	15770	15770	15770	0
104	20230921	181000	461043580	15770	15770	15770	15770	0
105	20230921	180900	461043580	15770	15770	15770	15770	0
106	20230921	180800	461043580	15770	15770	15770	15770	0
107	20230921	180700	461043580	15770	15770	15770	15770	0
108	20230921	180600	461043580	15770	15770	15770	15770	0
109	20230921	180500	461043580	15770	15770	15770	15770	0
110	20230921	180400	461043580	15770	15770	15770	15770	0
111	20230921	180300	461043580	15770	15770	15770	15770	0
112	20230921	180200	461043580	15770	15770	15770	15770	0
113	20230921	180100	461043580	15770	15770	15770	15770	0
114	20230921	180000	461043580	15770	15770	15770	15770	0
115	20230921	175900	461043580	15770	15770	15770	15770	0
116	20230921	175800	461043580	15770	15770	15770	15770	0
117	20230921	175700	461043580	15770	15770	15770	15770	0
118	20230921	175600	461043580	15770	15770	15770	15770	0
119	20230921	175500	461043580	15770	15770	15770	15770	0
120	20230921	175400	461043580	15770	15770	15770	15770	0
121	20230921	175300	461043580	15770	15770	15770	15770	0
122	20230921	175200	461043580	15770	15770	15770	15770	997
123	20230921	175100	461043580	15770	15770	15770	15770	0
124	20230921	175000	461043580	15770	15770	15770	15770	0
125	20230921	174900	461043580	15770	15770	15770	15770	0
126	20230921	174800	461043580	15770	15770	15770	15770	0
127	20230921	174700	461043580	15770	15770	15770	15770	0
128	20230921	174600	461043580	15770	15770	15770	15770	0
129	20230921	174500	461043580	15770	15770	15770	15770	0
130	20230921	174400	461043580	15770	15770	15770	15770	0
131	20230921	174300	461043580	15770	15770	15770	15770	0
132	20230921	174200	461043580	15770	15770	15770	15770	0
133	20230921	174100	461043580	15770	15770	15770	15770	0
134	20230921	174000	461043580	15770	15770	15770	15770	0
135	20230921	173900	461043580	15770	15770	15770	15770	0
136	20230921	173800	461043580	15770	15770	15770	15770	0
137	20230921	173700	461043580	15770	15770	15770	15770	0
138	20230921	173600	461043580	15770	15770	15770	15770	0
139	20230921	173500	461043580	15770	15770	15770	15770	0
140	20230921	173400	461043580	15770	15770	15770	15770	0
141	20230921	173300	461043580	15770	15770	15770	15770	0
142	20230921	173200	461043580	15770	15770	15770	15770	0
143	20230921	173100	461043580	15770	15770	15770	15770	0
144	20230921	173000	461043580	15770	15770	15770	15770	0
145	20230921	172900	461043580	15770	15770	15770	15770	0
146	20230921	172800	461043580	15770	15770	15770	15770	0
147	20230921	172700	461043580	15770	15770	15770	15770	0
148	20230921	172600	461043580	15770	15770	15770	15770	0
149	20230921	172500	461043580	15770	15770	15770	15770	0
150	20230921	172400	461043580	15770	15770	15770	15770	0
151	20230921	172300	461043580	15770	15770	15770	15770	0
152	20230921	172200	461043580	15770	15770	15770	15770	997
153	20230921	172100	461043580	15770	15770	15770	15770	0
154	20230921	172000	461043580	15770	15770	15770	15770	0
155	20230921	171900	461043580	15770	15770	15770	15770	0
156	20230921	171800	461043580	15770	15770	15770	15770	0
157	20230921	171700	461043580	15770	15770	15770	15770	0
158	20230921	171600	461043580	15770	15770	15770	15770	0
159	20230921	171500	461043580	15770	15770	15770	15770	0
160	20230921	171400	461043580	15770	15770	15770	15770	0
161	20230921	171300	461043580	15770	15770	15770	15770	0
162	20230921	171200	461043580	15770	15770	15770	15770	0
163	20230921	171100	461043580	15770	15770	15770	15770	0
164	20230921	171000	461043580	15770	15770	15770	15770	0
165	20230921	170900	461043580	15770	15770	15770	15770	0
166	20230921	170800	461043580	15770	15770	15770	15770	0
167	20230921	170700	461043580	15770	15770	15770	15770	0
168	20230921	170600	461043580	15770	15770	15770	15770	0
169	20230921	170500	461043580	15770	15770	15770	15770	0
170	20230921	170400	461043580	15770	15770	15770	15770	0
171	20230921	170300	461043580	15770	15770	15770	15770	0
172	20230921	170200	461043580	15770	15770	15770	15770	0
173	20230921	170100	461043580	15770	15770	15770	15770	0
174	20230921	170000	461043580	15770	15770	15770	15770	0
175	20230921	165900	461043580	15770	15770	15770	15770	0
176	20230921	165800	461043580	15770	15770	15770	15770	0
177	20230921	165700	461043580	15770	15770	15770	15770	0
178	20230921	165600	461043580	15770	15770	15770	15770	0
179	20230921	165500	461043580	15770	15770	15770	15770	0
180	20230921	165400	461043580	15770	15770	15770	15770	0
181	20230921	165300	461043580	15770	15770	15770	15770	0
182	20230921	165200	461043580	15770	15770	15770	15770	997
183	20230921	165100	461043580	15770	15770	15770	15770	0
184	20230921	165000	461043580	15770	15770	15770	15770	0
185	20230921	164900	461043580	15770	15770	15770	15770	0
186	20230921	164800	461043580	15770	15770	15770	15770	0
187	20230921	164700	461043580	15770	15770	15770	15770	0
188	20230921	164600	461043580	15770	15770	15770	15770	0
189	20230921	164500	461043580	15770	15770	15770	15770	0
190	20230921	164400	461043580	15770	15770	15770	15770	0
191	20230921	164300	461043580	15770	15770	15770	15770	0
192	20230921	164200	461043580	15770	15770	15770	15770	0
193	20230921	164100	461043580	15770	15770	15770	15770	0
194	20230921	164000	461043580	15770	15770	15770	15770	0
195	20230921	163900	461043580	15770	15770	15770	15770	0
196	20230921	163800	461043580	15770	15770	15770	15770	0
197	20230921	163700	461043580	15770	15770	15770	15770	0
198	20230921	163600	461043580	15770	15770	15770	15770	0
199	20230921	163500	461043580	15770	15770	15770	15770	0
200	20230921	163400	461043580	15770	15770	15770	15770	0
201	20230921	163300	461043580	15770	15770	15770	15770	0
202	20230921	163200	461043580	15770	15770	15770	15770	0
203	20230921	163100	461043580	15770	15770	15770	15770	0
204	20230921	163000	461043580	15770	15770	15770	15770	0
205	20230921	162900	461043580	15770	15770	15770	15770	0
206	20230921	162800	461043580	15770	15770	15770	15770	0
207	20230921	162700	461043580	15770	15770	15770	15770	0
208	20230921	162600	461043580	15770	15770	15770	15770	0
209	20230921	162500	461043580	15770	15770	15770	15770	0
210	20230921	162400	461043580	15770	15770	15770	15770	0
211	20230921	162300	461043580	15770	15770	15770	15770	0
212	20230921	162200	461043580	15770	15770	15770	15770	997
213	20230921	162100	461043580	15770	15770	15770	15770	0
214	20230921	162000	461043580	15770	15770	15770	15770	0
215	20230921	161900	461043580	15770	15770	15770	15770	0
216	20230921	161800	461043580	15770	15770	15770	15770	0
217	20230921	161700	461043580	15770	15770	15770	15770	0
218	20230921	161600	461043580	15770	15770	15770	15770	0
219	20230921	161500	461043580	15770	15770	15770	15770	0
220	20230921	161400	461043580	15770	15770	15770	15770	0
221	20230921	161300	461043580	15770	15770	15770	15770	0
222	20230921	161200	461043580	15770	15770	15770	15770	0
223	20230921	161100	461043580	15770	15770	15770	15770	0
224	20230921	161000	461043580	15770	15770	15770	15770	0
225	20230921	160900	461043580	15770	15770	15770	15770	0
226	20230921	160800	461043580	15770	15770	15770	15770	0
227	20230921	160700	461043580	15770	15770	15770	15770	0
228	20230921	160600	461043580	15770	15770	15770	15770	0
229	20230921	160500	461043580	15770	15770	15770	15770	0
230	20230921	160400	461043580	15770	15770	15770	15770	0
231	20230921	160300	461043580	15770	15770	15770	15770	0
232	20230921	160200	461043580	15770	15770	15770	15770	0
233	20230921	160100	461043580	15770	15770	15770	15770	0
234	20230921	160000	461043580	15770	15770	15770	15770	0
235	20230921	155900	461043580	15770	15770	15770	15770	0
236	20230921	155800	461043580	15770	15770	15770	15770	0
237	20230921	155700	461043580	15770	15770	15770	15770	0
238	20230921	155600	461043580	15770	15770	15770	15770	0
239	20230921	155500	461043580	15770	15770	15770	15770	0
240	20230921	155400	461043580	15770	15770	15770	15770	0
241	20230921	155300	461043580	15770	15770	15770	15770	0
242	20230921	155200	461043580	15770	15770	15770	15770	997
243	20230921	155100	461043580	15770	15770	15770	15770	0
244	20230921	155000	461043580	15770	15770	15770	15770	0
245	20230921	154900	461043580	15770	15770	15770	15770	0
246	20230921	154800	461043580	15770	15770	15770	15770	0
247	20230921	154700	461043580	15770	15770	15770	15770	0
248	20230921	154600	461043580	15770	15770	15770	15770	0
249	20230921	154500	461043580	15770	15770	15770	15770	0
250	20230921	154400	461043580	15770	15770	15770	15770	0
251	20230921	154300	461043580	15770	15770	15770	15770	0
252	20230921	154200	461043580	15770	15770	15770	15770	0
253	20230921	154100	461043580	15770	15770	15770	15770	0
254	20230921	154000	461043580	15770	15770	15770	15770	0
255	20230921	153900	461043580	15770	15770	15770	15770	0
256	20230921	153800	461043580	15770	15770	15770	15770	0
257	20230921	153700	461043580	15770	15770	15770	15770	0
258	20230921	153600	461043580	15770	15770	15770	15770	0
259	20230921	153500	461043580	15770	15770	15770	15770	0
260	20230921	153400	461043580	15770	15770	15770	15770	0
261	20230921	153300	461043580	15770	15770	15770	15770	0
262	20230921	153200	461043580	15770	15770	15770	15770	0
263	20230921	153100	461043580	15770	15770	15770	15770	0
264	20230921	153000	461043580	15770	15770	15770	15770	997
265	20230921	152900	445320890	15770	15770	15770	15770	0
266	20230921	152800	445320890	15770	15770	15770	15770	0
267	20230921	152700	445320890	15770	15770	15770	15770	0
268	20230921	152600	445320890	15770	15770	15770	15770	0
269	20230921	152500	445320890	15770	15770	15770	15770	0
270	20230921	152400	445320890	15770	15770	15770	15770	0
271	20230921	152300	445320890	15770	15770	15770	15770	0
272	20230921	152200	445320890	15770	15770	15770	15770	0
273	20230921	152100	445320890	15770	15770	15770	15770	0
274	20230921	152000	445320890	15770	15770	15770	15770	0
275	20230921	151900	445320890	15770	15770	15770	15770	20
276	20230921	151800	445005490	15760	15750	15760	15750	89
277	20230921	151700	443603040	15750	15750	15750	15750	0
278	20230921	151600	443603040	15750	15740	15750	15740	7
279	20230921	151500	443492850	15740	15750	15750	15740	34
280	20230921	151400	442957370	15750	15750	15750	15750	62
281	20230921	151300	441980870	15750	15720	15750	15720	274
282	20230921	151200	437665960	15730	15730	15730	15730	0
283	20230921	151100	437665960	15730	15730	15730	15730	0
284	20230921	151000	437665960	15730	15730	15730	15730	0
285	20230921	150900	437665960	15730	15730	15730	15730	0
286	20230921	150800	437665960	15730	15630	15730	15630	2
287	20230921	150700	437634600	15700	15740	15740	15700	70
288	20230921	150600	436534800	15760	15730	15760	15700	180
289	20230921	150500	433702790	15740	15740	15750	15740	40
290	20230921	150400	433073180	15740	15690	15740	15690	114
291	20230921	150300	431282400	15720	15680	15720	15680	886
292	20230921	150200	417362590	15680	15680	15680	15680	0
293	20230921	150100	417362590	15680	15680	15680	15680	0
294	20230921	150000	417362590	15680	15680	15680	15680	0
295	20230921	145900	417362590	15680	15680	15680	15680	0
296	20230921	145800	417362590	15680	15680	15680	15680	0
297	20230921	145700	417362590	15680	15680	15680	15680	0
298	20230921	145600	417362590	15680	15680	15680	15680	0
299	20230921	145500	417362590	15680	15680	15680	15680	0
300	20230921	145400	417362590	15680	15680	15680	15680	0
301	20230921	145300	417362590	15680	15680	15680	15680	1
302	20230921	145200	417346910	15680	15680	15680	15680	0
303	20230921	145100	417346910	15680	15680	15680	15680	7
304	20230921	145000	417237150	15690	15690	15690	15690	21
305	20230921	144900	416907660	15690	15680	15690	15680	304
306	20230921	144800	412138460	15680	15680	15680	15680	0
307	20230921	144700	412138460	15680	15680	15680	15680	0
308	20230921	144600	412138460	15680	15680	15680	15680	0
309	20230921	144500	412138460	15680	15680	15680	15680	0
310	20230921	144400	412138460	15680	15680	15680	15680	0
311	20230921	144300	412138460	15680	15680	15680	15680	0
312	20230921	144200	412138460	15680	15650	15680	15650	50
313	20230921	144100	411354710	15660	15660	15660	15660	31
314	20230921	144000	410869250	15660	15660	15660	15660	14
315	20230921	143900	410650010	15680	15680	15680	15680	50
316	20230921	143800	409866010	15660	15660	15660	15660	5
317	20230921	143700	409787710	15690	15670	15690	15670	400
318	20230921	143600	403514790	15680	15600	15680	15600	600
319	20230921	143500	394117100	15660	15660	15660	15660	0
320	20230921	143400	394117100	15660	15610	15660	15610	1734
321	20230921	143300	366973330	15620	15620	15620	15620	0
322	20230921	143200	366973330	15620	15620	15620	15620	0
323	20230921	143100	366973330	15620	15620	15620	15620	0
324	20230921	143000	366973330	15620	15620	15620	15620	0
325	20230921	142900	366973330	15620	15620	15620	15620	4
326	20230921	142800	366910850	15620	15620	15620	15620	16
327	20230921	142700	366660930	15620	15490	15620	15490	306
328	20230921	142600	361903890	15670	15670	15670	15670	0
329	20230921	142500	361903890	15670	15670	15670	15670	0
330	20230921	142400	361903890	15670	15670	15670	15670	0
331	20230921	142300	361903890	15670	15670	15670	15670	0
332	20230921	142200	361903890	15670	15670	15670	15670	0
333	20230921	142100	361903890	15670	15670	15670	15670	0
334	20230921	142000	361903890	15670	15670	15670	15670	0
335	20230921	141900	361903890	15670	15670	15670	15670	0
336	20230921	141800	361903890	15670	15670	15670	15670	0
337	20230921	141700	361903890	15670	15670	15670	15670	0
338	20230921	141600	361903890	15670	15670	15670	15670	0
339	20230921	141500	361903890	15670	15670	15670	15670	0
340	20230921	141400	361903890	15670	15670	15670	15670	0
341	20230921	141300	361903890	15670	15670	15670	15670	0
342	20230921	141200	361903890	15670	15670	15670	15670	0
343	20230921	141100	361903890	15670	15670	15670	15670	0
344	20230921	141000	361903890	15670	15670	15670	15670	0
345	20230921	140900	361903890	15670	15670	15670	15670	0
346	20230921	140800	361903890	15670	15670	15670	15670	0
347	20230921	140700	361903890	15670	15670	15670	15670	0
348	20230921	140600	361903890	15670	15670	15670	15670	0
349	20230921	140500	361903890	15670	15670	15670	15670	0
350	20230921	140400	361903890	15670	15670	15670	15670	0
351	20230921	140300	361903890	15670	15670	15670	15670	0
352	20230921	140200	361903890	15670	15670	15670	15670	0
353	20230921	140100	361903890	15670	15670	15670	15670	0
354	20230921	140000	361903890	15670	15670	15670	15670	0
355	20230921	135900	361903890	15670	15670	15670	15670	0
356	20230921	135800	361903890	15670	15670	15670	15670	0
357	20230921	135700	361903890	15670	15670	15670	15670	0
358	20230921	135600	361903890	15670	15670	15670	15670	0
359	20230921	135500	361903890	15670	15670	15670	15670	0
360	20230921	135400	361903890	15670	15670	15670	15670	0
361	20230921	135300	361903890	15670	15670	15670	15670	0
362	20230921	135200	361903890	15670	15670	15670	15670	0
363	20230921	135100	361903890	15670	15670	15670	15670	0
364	20230921	135000	361903890	15670	15670	15670	15670	0
365	20230921	134900	361903890	15670	15670	15670	15670	0
366	20230921	134800	361903890	15670	15670	15670	15670	0
367	20230921	134700	361903890	15670	15670	15670	15670	0
368	20230921	134600	361903890	15670	15670	15670	15670	0
369	20230921	134500	361903890	15670	15420	15670	15420	1000
370	20230921	134400	346366350	15420	15420	15420	15420	0
371	20230921	134300	346366350	15420	15400	15420	15400	100
372	20230921	134200	344825760	15400	15400	15400	15400	0
373	20230921	134100	344825760	15400	15400	15400	15400	0
374	20230921	134000	344825760	15400	15400	15400	15400	0
375	20230921	133900	344825760	15400	15400	15400	15400	0
376	20230921	133800	344825760	15400	15400	15400	15400	0
377	20230921	133700	344825760	15400	15400	15400	15400	0
378	20230921	133600	344825760	15400	15400	15400	15400	0
379	20230921	133500	344825760	15400	15400	15400	15400	0
380	20230921	133400	344825760	15400	15400	15400	15400	0
381	20230921	133300	344825760	15400	15390	15410	15390	657
382	20230921	133200	334707150	15400	15400	15400	15400	0
383	20230921	133100	334707150	15400	15230	15400	15230	1000
384	20230921	133000	319331720	15190	15190	15190	15190	1
385	20230921	132900	319316530	15110	15110	15110	15110	0
386	20230921	132800	319316530	15110	15110	15110	15110	0
387	20230921	132700	319316530	15110	15110	15110	15110	0
388	20230921	132600	319316530	15110	15160	15340	15110	302
389	20230921	132500	314694600	15110	15060	15110	15060	1049
390	20230921	132400	298876500	15090	15090	15090	15090	0
391	20230921	132300	298876500	15090	14970	15090	14970	8
392	20230921	132200	298756620	15100	15000	15100	14950	2232
393	20230921	132100	265378850	15060	15070	15110	14950	1289
394	20230921	132000	246052140	15070	15000	15110	14960	3419
395	20230921	131900	194780990	14950	15200	15200	14950	2500
396	20230921	131800	157301720	15340	15340	15340	15340	0
397	20230921	131700	157301720	15340	15340	15340	15340	0
398	20230921	131600	157301720	15340	15340	15340	15340	0
399	20230921	131500	157301720	15340	15340	15340	15340	0
400	20230921	131400	157301720	15340	15340	15340	15340	0
401	20230921	131300	157301720	15340	15340	15340	15340	0
402	20230921	131200	157301720	15340	15290	15340	15290	100
403	20230921	131100	155770550	15300	15300	15300	15300	0
404	20230921	131000	155770550	15300	15300	15300	15300	0
405	20230921	130900	155770550	15300	15300	15300	15300	50
406	20230921	130800	155005550	15350	15350	15350	15350	0
407	20230921	130700	155005550	15350	15200	15350	15200	225
408	20230921	130600	151571450	15310	15310	15310	15310	0
409	20230921	130500	151571450	15310	15310	15310	15310	0
410	20230921	130400	151571450	15310	15310	15310	15310	0
411	20230921	130300	151571450	15310	15310	15310	15310	0
412	20230921	130200	151571450	15310	15310	15310	15310	0
413	20230921	130100	151571450	15310	15310	15310	15310	0
414	20230921	130000	151571450	15310	15310	15310	15310	0
415	20230921	125900	151571450	15310	15310	15310	15310	0
416	20230921	125800	151571450	15310	15310	15310	15310	0
417	20230921	125700	151571450	15310	15310	15310	15310	0
418	20230921	125600	151571450	15310	15310	15310	15310	0
419	20230921	125500	151571450	15310	15310	15310	15310	0
420	20230921	125400	151571450	15310	15310	15310	15310	0
421	20230921	125300	151571450	15310	15310	15310	15310	0
422	20230921	125200	151571450	15310	15310	15310	15310	82
423	20230921	125100	150316030	15440	15440	15440	15440	0
424	20230921	125000	150316030	15440	15440	15440	15440	0
425	20230921	124900	150316030	15440	15440	15440	15440	0
426	20230921	124800	150316030	15440	15440	15440	15440	0
427	20230921	124700	150316030	15440	15440	15440	15440	0
428	20230921	124600	150316030	15440	15390	15440	15390	100
429	20230921	124500	148773360	15440	15370	15450	15200	268
430	20230921	124400	144666050	15420	15420	15420	15420	0
431	20230921	124300	144666050	15420	15420	15420	15420	0
432	20230921	124200	144666050	15420	15420	15420	15420	0
433	20230921	124100	144666050	15420	15420	15420	15420	0
434	20230921	124000	144666050	15420	15420	15420	15420	20
435	20230921	123900	144357650	15420	15420	15420	15420	4
436	20230921	123800	144295970	15420	15370	15420	15370	6
437	20230921	123700	144203600	15450	15440	15450	15440	30
438	20230921	123600	143740300	15200	15060	15430	15050	238
439	20230921	123500	140150590	15300	15430	15430	15300	35
440	20230921	123400	139613350	15430	15400	15430	15400	5
441	20230921	123300	139536290	15460	15400	15460	15400	70
442	20230921	123200	138457600	15460	15460	15460	15460	0
443	20230921	123100	138457600	15460	15380	15460	15380	100
444	20230921	123000	136919010	15300	15300	15300	15300	13
445	20230921	122900	136720110	15380	15380	15380	15380	200
446	20230921	122800	133644110	15380	15290	15380	15290	581
447	20230921	122700	124747400	15290	15290	15290	15290	0
448	20230921	122600	124747400	15290	15280	15300	15280	41
449	20230921	122500	124120370	15300	15120	15300	15120	251
450	20230921	122400	120287340	15260	15260	15260	15260	22
451	20230921	122300	119951620	15260	15120	15260	15120	130
452	20230921	122200	117976430	15130	15130	15130	15130	0
453	20230921	122100	117976430	15130	15120	15130	15120	79
454	20230921	122000	116781490	14890	15130	15130	14890	337
455	20230921	121900	111736130	15040	15080	15080	15040	800
456	20230921	121800	99686160	15090	15090	15090	15090	4
457	20230921	121700	99625800	15090	15050	15090	15040	1041
458	20230921	121600	83963540	15070	15080	15080	15060	351
459	20230921	121500	78675680	15090	15090	15100	15090	411
460	20230921	121400	72472280	15110	15180	15180	15110	1849
461	20230921	121300	44497650	15170	15170	15170	15170	0
462	20230921	121200	44497650	15170	15170	15170	15170	0
463	20230921	121100	44497650	15170	15170	15170	15170	0
464	20230921	121000	44497650	15170	15170	15170	15170	0
465	20230921	120900	44497650	15170	15170	15170	15170	0
466	20230921	120800	44497650	15170	15170	15170	15170	0
467	20230921	120700	44497650	15170	15170	15170	15170	0
468	20230921	120600	44497650	15170	15170	15170	15170	0
469	20230921	120500	44497650	15170	15170	15170	15170	0
470	20230921	120400	44497650	15170	15170	15170	15170	0
471	20230921	120300	44497650	15170	15170	15170	15170	0
472	20230921	120200	44497650	15170	15170	15170	15170	0
473	20230921	120100	44497650	15170	15170	15170	15170	0
474	20230921	120000	44497650	15170	15170	15170	15170	0
475	20230921	115900	44497650	15170	15170	15170	15170	0
476	20230921	115800	44497650	15170	15170	15170	15170	1
477	20230921	115700	44482480	15460	15460	15460	15460	0
478	20230921	115600	44482480	15460	15460	15460	15460	0
479	20230921	115500	44482480	15460	15460	15460	15460	0
480	20230921	115400	44482480	15460	15240	15460	15240	200
481	20230921	115300	41412000	15240	15240	15240	15240	0
482	20230921	115200	41412000	15240	15240	15240	15240	1
483	20230921	115100	41396760	15240	15130	15240	15130	10
484	20230921	115000	41245240	15130	15130	15130	15130	35
485	20230921	114900	40715690	15130	15210	15210	15130	124
486	20230921	114800	38830180	15210	15300	15300	15210	425
487	20230921	114700	32344810	15350	15350	15350	15350	0
488	20230921	114600	32344810	15350	15350	15350	15350	5
489	20230921	114500	32268060	15300	15300	15300	15300	0
490	20230921	114400	32268060	15300	15360	15360	15300	502
491	20230921	114300	24576670	15360	15360	15360	15360	0
492	20230921	114200	24576670	15360	15370	15370	15360	266
493	20230921	114100	20489290	15370	15370	15370	15370	0
494	20230921	114000	20489290	15370	15370	15370	15370	0
495	20230921	113900	20489290	15370	15400	15400	15370	100
496	20230921	113800	18952150	15400	15400	15400	15400	0
497	20230921	113700	18952150	15400	15400	15400	15400	0
498	20230921	113600	18952150	15400	15400	15400	15400	8
499	20230921	113500	18828950	15400	15400	15400	15400	0
500	20230921	113400	18828950	15400	15400	15400	15400	0
501	20230921	113300	18828950	15400	15400	15400	15400	50
502	20230921	113200	18058950	15400	15400	15400	15400	0
503	20230921	113100	18058950	15400	15400	15400	15400	0
504	20230921	113000	18058950	15400	15400	15400	15400	0
505	20230921	112900	18058950	15400	15400	15400	15400	0
506	20230921	112800	18058950	15400	15400	15400	15400	28
507	20230921	112700	17627750	15400	15400	15400	15400	0
508	20230921	112600	17627750	15400	15400	15400	15400	0
509	20230921	112500	17627750	15400	15400	15400	15400	0
510	20230921	112400	17627750	15400	15400	15400	15400	0
511	20230921	112300	17627750	15400	15400	15400	15400	0
512	20230921	112200	17627750	15400	15400	15400	15400	0
513	20230921	112100	17627750	15400	15400	15400	15400	0
514	20230921	112000	17627750	15400	15400	15400	15400	0
515	20230921	111900	17627750	15400	15400	15400	15400	0
516	20230921	111800	17627750	15400	15400	15400	15400	0
517	20230921	111700	17627750	15400	15400	15400	15400	2
518	20230921	111600	17596950	15400	15410	15410	15400	270
519	20230921	111500	13438880	15410	15410	15410	15410	0
520	20230921	111400	13438880	15410	15410	15410	15410	0
521	20230921	111300	13438880	15410	15410	15410	15410	0
522	20230921	111200	13438880	15410	15410	15410	15410	0
523	20230921	111100	13438880	15410	15500	15500	15400	200
524	20230921	111000	10355140	15500	15500	15500	15500	0
525	20230921	110900	10355140	15500	15500	15500	15500	0
526	20230921	110800	10355140	15500	15500	15500	15500	0
527	20230921	110700	10355140	15500	15500	15500	15500	0
528	20230921	110600	10355140	15500	15500	15500	15500	0
529	20230921	110500	10355140	15500	15500	15500	15500	0
530	20230921	110400	10355140	15500	15500	15500	15500	0
531	20230921	110300	10355140	15500	15500	15500	15500	0
532	20230921	110200	10355140	15500	15500	15500	15500	0
533	20230921	110100	10355140	15500	15500	15500	15500	1
534	20230921	110000	10339640	15550	15550	15550	15550	0
535	20230921	105900	10339640	15550	15550	15550	15550	0
536	20230921	105800	10339640	15550	15550	15550	15550	0
537	20230921	105700	10339640	15550	15550	15550	15550	0
538	20230921	105600	10339640	15550	15550	15550	15550	0
539	20230921	105500	10339640	15550	15550	15550	15550	0
540	20230921	105400	10339640	15550	15550	15550	15550	0
541	20230921	105300	10339640	15550	15550	15550	15550	0
542	20230921	105200	10339640	15550	15550	15550	15550	0
543	20230921	105100	10339640	15550	15550	15550	15550	0
544	20230921	105000	10339640	15550	15550	15550	15550	0
545	20230921	104900	10339640	15550	15550	15550	15550	0
546	20230921	104800	10339640	15550	15550	15550	15550	0
547	20230921	104700	10339640	15550	15550	15550	15550	0
548	20230921	104600	10339640	15550	15550	15550	15550	0
549	20230921	104500	10339640	15550	15550	15550	15550	0
550	20230921	104400	10339640	15550	15550	15550	15550	0
551	20230921	104300	10339640	15550	15550	15550	15550	0
552	20230921	104200	10339640	15550	15550	15550	15550	0
553	20230921	104100	10339640	15550	15550	15550	15550	0
554	20230921	104000	10339640	15550	15550	15550	15550	2
555	20230921	103900	10308540	15550	15550	15550	15550	0
556	20230921	103800	10308540	15550	15550	15550	15550	0
557	20230921	103700	10308540	15550	15550	15550	15550	0
558	20230921	103600	10308540	15550	15550	15550	15550	0
559	20230921	103500	10308540	15550	15550	15550	15550	0
560	20230921	103400	10308540	15550	15550	15550	15550	0
561	20230921	103300	10308540	15550	15550	15550	15550	0
562	20230921	103200	10308540	15550	15550	15550	15550	0
563	20230921	103100	10308540	15550	15550	15550	15550	0
564	20230921	103000	10308540	15550	15510	15550	15510	10
565	20230921	102900	10153180	15500	15500	15500	15500	4
566	20230921	102800	10091180	15440	15440	15440	15440	0
567	20230921	102700	10091180	15440	15440	15440	15440	0
568	20230921	102600	10091180	15440	15450	15450	15440	20
569	20230921	102500	9782360	15450	15450	15450	15450	0
570	20230921	102400	9782360	15450	15450	15450	15450	0
571	20230921	102300	9782360	15450	15450	15450	15450	0
572	20230921	102200	9782360	15450	15450	15450	15450	0
573	20230921	102100	9782360	15450	15450	15450	15450	35
574	20230921	102000	9241610	15450	15450	15450	15450	5
575	20230921	101900	9164360	15450	15450	15450	15450	0
576	20230921	101800	9164360	15450	15450	15450	15450	0
577	20230921	101700	9164360	15450	15450	15450	15450	0
578	20230921	101600	9164360	15450	15450	15450	15450	0
579	20230921	101500	9164360	15450	15450	15450	15450	0
580	20230921	101400	9164360	15450	15460	15460	15450	100
581	20230921	101300	7618870	15500	15500	15500	15500	0
582	20230921	101200	7618870	15500	15500	15500	15500	0
583	20230921	101100	7618870	15500	15500	15500	15500	0
584	20230921	101000	7618870	15500	15500	15500	15500	0
585	20230921	100900	7618870	15500	15500	15500	15500	0
586	20230921	100800	7618870	15500	15500	15500	15500	0
587	20230921	100700	7618870	15500	15500	15500	15500	0
588	20230921	100600	7618870	15500	15500	15500	15500	0
589	20230921	100500	7618870	15500	15500	15500	15500	0
590	20230921	100400	7618870	15500	15500	15500	15500	0
591	20230921	100300	7618870	15500	15500	15500	15500	0
592	20230921	100200	7618870	15500	15500	15500	15500	0
593	20230921	100100	7618870	15500	15500	15500	15500	0
594	20230921	100000	7618870	15500	15500	15500	15500	0
595	20230921	095900	7618870	15500	15500	15500	15500	0
596	20230921	095800	7618870	15500	15500	15500	15500	0
597	20230921	095700	7618870	15500	15500	15500	15500	0
598	20230921	095600	7618870	15500	15500	15500	15500	0
599	20230921	095500	7618870	15500	15500	15500	15500	0
600	20230921	095400	7618870	15500	15500	15500	15500	0
601	20230921	095300	7618870	15500	15500	15500	15500	0
602	20230921	095200	7618870	15500	15500	15500	15500	0
603	20230921	095100	7618870	15500	15500	15500	15500	0
604	20230921	095000	7618870	15500	15500	15500	15500	0
605	20230921	094900	7618870	15500	15500	15500	15500	0
606	20230921	094800	7618870	15500	15500	15500	15500	0
607	20230921	094700	7618870	15500	15500	15500	15500	0
608	20230921	094600	7618870	15500	15500	15500	15500	0
609	20230921	094500	7618870	15500	15500	15500	15500	0
610	20230921	094400	7618870	15500	15500	15500	15500	0
611	20230921	094300	7618870	15500	15500	15500	15500	0
612	20230921	094200	7618870	15500	15570	15570	15500	188
613	20230921	094100	4704410	15570	15510	15570	15510	10
614	20230921	094000	4549250	15570	15570	15570	15570	0
615	20230921	093900	4549250	15570	15570	15570	15570	0
616	20230921	093800	4549250	15570	15570	15570	15570	0
617	20230921	093700	4549250	15570	15570	15570	15570	0
618	20230921	093600	4549250	15570	15570	15570	15570	0
619	20230921	093500	4549250	15570	15570	15570	15570	0
620	20230921	093400	4549250	15570	15570	15570	15570	1
621	20230921	093300	4533680	15500	15500	15500	15500	0
622	20230921	093200	4533680	15500	15500	15500	15500	0
623	20230921	093100	4533680	15500	15500	15500	15500	0
624	20230921	093000	4533680	15500	15510	15510	15500	232
625	20230921	092900	937260	15670	15670	15670	15670	0
626	20230921	092800	937260	15670	15670	15670	15670	0
627	20230921	092700	937260	15670	15670	15670	15670	0
628	20230921	092600	937260	15670	15670	15670	15670	0
629	20230921	092500	937260	15670	15670	15670	15670	0
630	20230921	092400	937260	15670	15670	15670	15670	0
631	20230921	092300	937260	15670	15670	15670	15670	0
632	20230921	092200	937260	15670	15670	15670	15670	0
633	20230921	092100	937260	15670	15670	15670	15670	0
634	20230921	092000	937260	15670	15670	15670	15670	0
635	20230921	091900	937260	15670	15670	15670	15670	0
636	20230921	091800	937260	15670	15670	15670	15670	0
637	20230921	091700	937260	15670	15670	15670	15670	0
638	20230921	091600	937260	15670	15670	15670	15670	2
639	20230921	091500	905920	15680	15680	15680	15680	0
640	20230921	091400	905920	15680	15680	15680	15680	0
641	20230921	091300	905920	15680	15680	15680	15680	1
642	20230921	091200	890240	15480	15480	15480	15480	2
643	20230921	091100	859280	15700	15700	15700	15700	0
644	20230921	091000	859280	15700	15700	15700	15700	0
645	20230921	090900	859280	15700	15700	15700	15700	0
646	20230921	090800	859280	15700	15700	15700	15700	1
647	20230921	090700	843580	15650	15650	15650	15650	16
648	20230921	090600	593180	15650	15650	15650	15650	1
649	20230921	090500	577530	15490	15490	15490	15490	0
650	20230921	090400	577530	15490	15770	15770	15490	12
651	20230921	090300	390250	15450	15450	15450	15450	5
652	20230921	090200	313000	15650	15650	15650	15650	0
653	20230921	090100	313000	15650	15650	15650	15650	0
654	20230921	090000	313000	15650	15650	15650	15650	20