KissMeData/019440/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185700	257296700	15120	15120	15120	15120	428
3	20230915	185600	257296700	15120	15120	15120	15120	0
4	20230915	185500	257296700	15120	15120	15120	15120	0
5	20230915	185400	257296700	15120	15120	15120	15120	0
6	20230915	185300	257296700	15120	15120	15120	15120	0
7	20230915	185200	257296700	15120	15120	15120	15120	0
8	20230915	185100	257296700	15120	15120	15120	15120	0
9	20230915	185000	257296700	15120	15120	15120	15120	0
10	20230915	184900	257296700	15120	15120	15120	15120	0
11	20230915	184800	257296700	15120	15120	15120	15120	0
12	20230915	184700	257296700	15120	15120	15120	15120	0
13	20230915	184600	257296700	15120	15120	15120	15120	0
14	20230915	184500	257296700	15120	15120	15120	15120	0
15	20230915	184400	257296700	15120	15120	15120	15120	0
16	20230915	184300	257296700	15120	15120	15120	15120	0
17	20230915	184200	257296700	15120	15120	15120	15120	0
18	20230915	184100	257296700	15120	15120	15120	15120	0
19	20230915	184000	257296700	15120	15120	15120	15120	0
20	20230915	183900	257296700	15120	15120	15120	15120	0
21	20230915	183800	257296700	15120	15120	15120	15120	0
22	20230915	183700	257296700	15120	15120	15120	15120	0
23	20230915	183600	257296700	15120	15120	15120	15120	0
24	20230915	183500	257296700	15120	15120	15120	15120	0
25	20230915	183400	257296700	15120	15120	15120	15120	0
26	20230915	183300	257296700	15120	15120	15120	15120	0
27	20230915	183200	257296700	15120	15120	15120	15120	0
28	20230915	183100	257296700	15120	15120	15120	15120	0
29	20230915	183000	257296700	15120	15120	15120	15120	0
30	20230915	182900	257296700	15120	15120	15120	15120	0
31	20230915	182800	257296700	15120	15120	15120	15120	0
32	20230915	182700	257296700	15120	15120	15120	15120	428
33	20230915	182600	257296700	15120	15120	15120	15120	0
34	20230915	182500	257296700	15120	15120	15120	15120	0
35	20230915	182400	257296700	15120	15120	15120	15120	0
36	20230915	182300	257296700	15120	15120	15120	15120	0
37	20230915	182200	257296700	15120	15120	15120	15120	0
38	20230915	182100	257296700	15120	15120	15120	15120	0
39	20230915	182000	257296700	15120	15120	15120	15120	0
40	20230915	181900	257296700	15120	15120	15120	15120	0
41	20230915	181800	257296700	15120	15120	15120	15120	0
42	20230915	181700	257296700	15120	15120	15120	15120	0
43	20230915	181600	257296700	15120	15120	15120	15120	0
44	20230915	181500	257296700	15120	15120	15120	15120	0
45	20230915	181400	257296700	15120	15120	15120	15120	0
46	20230915	181300	257296700	15120	15120	15120	15120	0
47	20230915	181200	257296700	15120	15120	15120	15120	0
48	20230915	181100	257296700	15120	15120	15120	15120	0
49	20230915	181000	257296700	15120	15120	15120	15120	0
50	20230915	180900	257296700	15120	15120	15120	15120	0
51	20230915	180800	257296700	15120	15120	15120	15120	0
52	20230915	180700	257296700	15120	15120	15120	15120	0
53	20230915	180600	257296700	15120	15120	15120	15120	0
54	20230915	180500	257296700	15120	15120	15120	15120	0
55	20230915	180400	257296700	15120	15120	15120	15120	0
56	20230915	180300	257296700	15120	15120	15120	15120	0
57	20230915	180200	257296700	15120	15120	15120	15120	0
58	20230915	180100	257296700	15120	15120	15120	15120	0
59	20230915	180000	257296700	15120	15120	15120	15120	0
60	20230915	175900	257296700	15120	15120	15120	15120	0
61	20230915	175800	257296700	15120	15120	15120	15120	0
62	20230915	175700	257296700	15120	15120	15120	15120	428
63	20230915	175600	257296700	15120	15120	15120	15120	0
64	20230915	175500	257296700	15120	15120	15120	15120	0
65	20230915	175400	257296700	15120	15120	15120	15120	0
66	20230915	175300	257296700	15120	15120	15120	15120	0
67	20230915	175200	257296700	15120	15120	15120	15120	0
68	20230915	175100	257296700	15120	15120	15120	15120	0
69	20230915	175000	257296700	15120	15120	15120	15120	0
70	20230915	174900	257296700	15120	15120	15120	15120	0
71	20230915	174800	257296700	15120	15120	15120	15120	0
72	20230915	174700	257296700	15120	15120	15120	15120	0
73	20230915	174600	257296700	15120	15120	15120	15120	0
74	20230915	174500	257296700	15120	15120	15120	15120	0
75	20230915	174400	257296700	15120	15120	15120	15120	0
76	20230915	174300	257296700	15120	15120	15120	15120	0
77	20230915	174200	257296700	15120	15120	15120	15120	0
78	20230915	174100	257296700	15120	15120	15120	15120	0
79	20230915	174000	257296700	15120	15120	15120	15120	0
80	20230915	173900	257296700	15120	15120	15120	15120	0
81	20230915	173800	257296700	15120	15120	15120	15120	0
82	20230915	173700	257296700	15120	15120	15120	15120	0
83	20230915	173600	257296700	15120	15120	15120	15120	0
84	20230915	173500	257296700	15120	15120	15120	15120	0
85	20230915	173400	257296700	15120	15120	15120	15120	0
86	20230915	173300	257296700	15120	15120	15120	15120	0
87	20230915	173200	257296700	15120	15120	15120	15120	0
88	20230915	173100	257296700	15120	15120	15120	15120	0
89	20230915	173000	257296700	15120	15120	15120	15120	0
90	20230915	172900	257296700	15120	15120	15120	15120	0
91	20230915	172800	257296700	15120	15120	15120	15120	0
92	20230915	172700	257296700	15120	15120	15120	15120	428
93	20230915	172600	257296700	15120	15120	15120	15120	0
94	20230915	172500	257296700	15120	15120	15120	15120	0
95	20230915	172400	257296700	15120	15120	15120	15120	0
96	20230915	172300	257296700	15120	15120	15120	15120	0
97	20230915	172200	257296700	15120	15120	15120	15120	0
98	20230915	172100	257296700	15120	15120	15120	15120	0
99	20230915	172000	257296700	15120	15120	15120	15120	0
100	20230915	171900	257296700	15120	15120	15120	15120	0
101	20230915	171800	257296700	15120	15120	15120	15120	0
102	20230915	171700	257296700	15120	15120	15120	15120	0
103	20230915	171600	257296700	15120	15120	15120	15120	0
104	20230915	171500	257296700	15120	15120	15120	15120	0
105	20230915	171400	257296700	15120	15120	15120	15120	0
106	20230915	171300	257296700	15120	15120	15120	15120	0
107	20230915	171200	257296700	15120	15120	15120	15120	0
108	20230915	171100	257296700	15120	15120	15120	15120	0
109	20230915	171000	257296700	15120	15120	15120	15120	0
110	20230915	170900	257296700	15120	15120	15120	15120	0
111	20230915	170800	257296700	15120	15120	15120	15120	0
112	20230915	170700	257296700	15120	15120	15120	15120	0
113	20230915	170600	257296700	15120	15120	15120	15120	0
114	20230915	170500	257296700	15120	15120	15120	15120	0
115	20230915	170400	257296700	15120	15120	15120	15120	0
116	20230915	170300	257296700	15120	15120	15120	15120	0
117	20230915	170200	257296700	15120	15120	15120	15120	0
118	20230915	170100	257296700	15120	15120	15120	15120	0
119	20230915	170000	257296700	15120	15120	15120	15120	0
120	20230915	165900	257296700	15120	15120	15120	15120	0
121	20230915	165800	257296700	15120	15120	15120	15120	0
122	20230915	165700	257296700	15120	15120	15120	15120	428
123	20230915	165600	257296700	15120	15120	15120	15120	0
124	20230915	165500	257296700	15120	15120	15120	15120	0
125	20230915	165400	257296700	15120	15120	15120	15120	0
126	20230915	165300	257296700	15120	15120	15120	15120	0
127	20230915	165200	257296700	15120	15120	15120	15120	0
128	20230915	165100	257296700	15120	15120	15120	15120	0
129	20230915	165000	257296700	15120	15120	15120	15120	0
130	20230915	164900	257296700	15120	15120	15120	15120	0
131	20230915	164800	257296700	15120	15120	15120	15120	0
132	20230915	164700	257296700	15120	15120	15120	15120	0
133	20230915	164600	257296700	15120	15120	15120	15120	0
134	20230915	164500	257296700	15120	15120	15120	15120	0
135	20230915	164400	257296700	15120	15120	15120	15120	0
136	20230915	164300	257296700	15120	15120	15120	15120	0
137	20230915	164200	257296700	15120	15120	15120	15120	0
138	20230915	164100	257296700	15120	15120	15120	15120	0
139	20230915	164000	257296700	15120	15120	15120	15120	0
140	20230915	163900	257296700	15120	15120	15120	15120	0
141	20230915	163800	257296700	15120	15120	15120	15120	0
142	20230915	163700	257296700	15120	15120	15120	15120	0
143	20230915	163600	257296700	15120	15120	15120	15120	0
144	20230915	163500	257296700	15120	15120	15120	15120	0
145	20230915	163400	257296700	15120	15120	15120	15120	0
146	20230915	163300	257296700	15120	15120	15120	15120	0
147	20230915	163200	257296700	15120	15120	15120	15120	0
148	20230915	163100	257296700	15120	15120	15120	15120	0
149	20230915	163000	257296700	15120	15120	15120	15120	0
150	20230915	162900	257296700	15120	15120	15120	15120	0
151	20230915	162800	257296700	15120	15120	15120	15120	0
152	20230915	162700	257296700	15120	15120	15120	15120	428
153	20230915	162600	257296700	15120	15120	15120	15120	0
154	20230915	162500	257296700	15120	15120	15120	15120	0
155	20230915	162400	257296700	15120	15120	15120	15120	0
156	20230915	162300	257296700	15120	15120	15120	15120	0
157	20230915	162200	257296700	15120	15120	15120	15120	0
158	20230915	162100	257296700	15120	15120	15120	15120	0
159	20230915	162000	257296700	15120	15120	15120	15120	0
160	20230915	161900	257296700	15120	15120	15120	15120	0
161	20230915	161800	257296700	15120	15120	15120	15120	0
162	20230915	161700	257296700	15120	15120	15120	15120	0
163	20230915	161600	257296700	15120	15120	15120	15120	0
164	20230915	161500	257296700	15120	15120	15120	15120	0
165	20230915	161400	257296700	15120	15120	15120	15120	0
166	20230915	161300	257296700	15120	15120	15120	15120	0
167	20230915	161200	257296700	15120	15120	15120	15120	0
168	20230915	161100	257296700	15120	15120	15120	15120	0
169	20230915	161000	257296700	15120	15120	15120	15120	0
170	20230915	160900	257296700	15120	15120	15120	15120	0
171	20230915	160800	257296700	15120	15120	15120	15120	0
172	20230915	160700	257296700	15120	15120	15120	15120	0
173	20230915	160600	257296700	15120	15120	15120	15120	0
174	20230915	160500	257296700	15120	15120	15120	15120	0
175	20230915	160400	257296700	15120	15120	15120	15120	0
176	20230915	160300	257296700	15120	15120	15120	15120	0
177	20230915	160200	257296700	15120	15120	15120	15120	0
178	20230915	160100	257296700	15120	15120	15120	15120	0
179	20230915	160000	257296700	15120	15120	15120	15120	0
180	20230915	155900	257296700	15120	15120	15120	15120	0
181	20230915	155800	257296700	15120	15120	15120	15120	0
182	20230915	155700	257296700	15120	15120	15120	15120	428
183	20230915	155600	257296700	15120	15120	15120	15120	0
184	20230915	155500	257296700	15120	15120	15120	15120	0
185	20230915	155400	257296700	15120	15120	15120	15120	0
186	20230915	155300	257296700	15120	15120	15120	15120	0
187	20230915	155200	257296700	15120	15120	15120	15120	0
188	20230915	155100	257296700	15120	15120	15120	15120	0
189	20230915	155000	257296700	15120	15120	15120	15120	0
190	20230915	154900	257296700	15120	15120	15120	15120	0
191	20230915	154800	257296700	15120	15120	15120	15120	0
192	20230915	154700	257296700	15120	15120	15120	15120	0
193	20230915	154600	257296700	15120	15120	15120	15120	0
194	20230915	154500	257296700	15120	15120	15120	15120	0
195	20230915	154400	257296700	15120	15120	15120	15120	0
196	20230915	154300	257296700	15120	15120	15120	15120	0
197	20230915	154200	257296700	15120	15120	15120	15120	0
198	20230915	154100	257296700	15120	15120	15120	15120	0
199	20230915	154000	257296700	15120	15120	15120	15120	0
200	20230915	153900	257296700	15120	15120	15120	15120	0
201	20230915	153800	257296700	15120	15120	15120	15120	0
202	20230915	153700	257296700	15120	15120	15120	15120	0
203	20230915	153600	257296700	15120	15120	15120	15120	0
204	20230915	153500	257296700	15120	15120	15120	15120	0
205	20230915	153400	257296700	15120	15120	15120	15120	0
206	20230915	153300	257296700	15120	15120	15120	15120	0
207	20230915	153200	257296700	15120	15120	15120	15120	0
208	20230915	153100	257296700	15120	15120	15120	15120	0
209	20230915	153000	257296700	15120	15120	15120	15120	428
210	20230915	152900	250825340	15110	15110	15110	15110	0
211	20230915	152800	250825340	15110	15110	15110	15110	0
212	20230915	152700	250825340	15110	15110	15110	15110	0
213	20230915	152600	250825340	15110	15110	15110	15110	0
214	20230915	152500	250825340	15110	15110	15110	15110	0
215	20230915	152400	250825340	15110	15110	15110	15110	0
216	20230915	152300	250825340	15110	15110	15110	15110	0
217	20230915	152200	250825340	15110	15110	15110	15110	0
218	20230915	152100	250825340	15110	15110	15110	15110	0
219	20230915	152000	250825340	15110	15110	15110	15110	0
220	20230915	151900	250825340	15110	15070	15110	15050	31
221	20230915	151800	250358510	15060	15060	15060	15060	0
222	20230915	151700	250358510	15060	15060	15060	15060	0
223	20230915	151600	250358510	15060	15060	15060	15060	0
224	20230915	151500	250358510	15060	15060	15060	15060	0
225	20230915	151400	250358510	15060	15060	15060	15060	0
226	20230915	151300	250358510	15060	15060	15060	15050	252
227	20230915	151200	246564240	15060	15060	15060	15060	0
228	20230915	151100	246564240	15060	15060	15060	15060	0
229	20230915	151000	246564240	15060	15060	15060	15060	1
230	20230915	150900	246549180	15050	15050	15050	15050	0
231	20230915	150800	246549180	15050	15050	15050	15050	0
232	20230915	150700	246549180	15050	15050	15050	15050	0
233	20230915	150600	246549180	15050	15050	15050	15050	28
234	20230915	150500	246127780	15040	15040	15040	15040	0
235	20230915	150400	246127780	15040	15040	15040	15040	0
236	20230915	150300	246127780	15040	15040	15040	15040	0
237	20230915	150200	246127780	15040	15040	15040	15040	0
238	20230915	150100	246127780	15040	15040	15040	15040	0
239	20230915	150000	246127780	15040	15040	15040	15040	0
240	20230915	145900	246127780	15040	15040	15040	15040	0
241	20230915	145800	246127780	15040	15040	15040	15040	26
242	20230915	145700	245736740	15040	15040	15040	15040	0
243	20230915	145600	245736740	15040	15040	15040	15040	0
244	20230915	145500	245736740	15040	15040	15040	15040	0
245	20230915	145400	245736740	15040	15050	15050	15040	100
246	20230915	145300	244232590	15030	15030	15030	15030	0
247	20230915	145200	244232590	15030	15030	15030	15030	0
248	20230915	145100	244232590	15030	15030	15030	15030	0
249	20230915	145000	244232590	15030	15030	15030	15030	0
250	20230915	144900	244232590	15030	15030	15030	15030	0
251	20230915	144800	244232590	15030	15030	15030	15030	0
252	20230915	144700	244232590	15030	15030	15030	15030	0
253	20230915	144600	244232590	15030	15030	15030	15030	0
254	20230915	144500	244232590	15030	15070	15070	15030	15
255	20230915	144400	244007000	15070	15070	15070	15070	10
256	20230915	144300	243856300	15050	15050	15050	15050	0
257	20230915	144200	243856300	15050	15050	15050	15050	0
258	20230915	144100	243856300	15050	15050	15050	15050	0
259	20230915	144000	243856300	15050	15050	15050	15050	0
260	20230915	143900	243856300	15050	15050	15050	15050	0
261	20230915	143800	243856300	15050	15050	15050	15050	0
262	20230915	143700	243856300	15050	15050	15050	15050	0
263	20230915	143600	243856300	15050	15050	15050	15050	0
264	20230915	143500	243856300	15050	15050	15050	15050	0
265	20230915	143400	243856300	15050	15050	15050	15050	41
266	20230915	143300	243239250	15020	15020	15020	15020	0
267	20230915	143200	243239250	15020	15020	15020	15020	0
268	20230915	143100	243239250	15020	15030	15030	15020	100
269	20230915	143000	241737180	15050	15050	15050	15050	9
270	20230915	142900	241601730	15030	15030	15030	15030	0
271	20230915	142800	241601730	15030	15030	15030	15030	150
272	20230915	142700	239347230	15040	15040	15040	15040	0
273	20230915	142600	239347230	15040	15040	15040	15040	49
274	20230915	142500	238610270	15050	15050	15050	15050	0
275	20230915	142400	238610270	15050	15050	15050	15050	0
276	20230915	142300	238610270	15050	15050	15050	15050	0
277	20230915	142200	238610270	15050	15050	15050	15050	0
278	20230915	142100	238610270	15050	15050	15050	15050	0
279	20230915	142000	238610270	15050	15050	15050	15050	0
280	20230915	141900	238610270	15050	15050	15050	15050	0
281	20230915	141800	238610270	15050	15050	15050	15050	0
282	20230915	141700	238610270	15050	15050	15050	15050	0
283	20230915	141600	238610270	15050	15050	15050	15050	0
284	20230915	141500	238610270	15050	15050	15050	15050	1
285	20230915	141400	238595220	15030	15030	15030	15030	0
286	20230915	141300	238595220	15030	15030	15030	15030	0
287	20230915	141200	238595220	15030	15030	15030	15030	0
288	20230915	141100	238595220	15030	15030	15030	15030	0
289	20230915	141000	238595220	15030	15030	15030	15030	0
290	20230915	140900	238595220	15030	15030	15030	15030	0
291	20230915	140800	238595220	15030	15030	15030	15030	0
292	20230915	140700	238595220	15030	15030	15030	15030	0
293	20230915	140600	238595220	15030	15030	15030	15030	1
294	20230915	140500	238580190	15100	15100	15100	15100	0
295	20230915	140400	238580190	15100	15100	15100	15100	0
296	20230915	140300	238580190	15100	15100	15100	15100	0
297	20230915	140200	238580190	15100	15100	15100	15100	0
298	20230915	140100	238580190	15100	15100	15100	15100	2
299	20230915	140000	238549990	15100	15100	15100	15100	1
300	20230915	135900	238534890	15100	15100	15100	15100	0
301	20230915	135800	238534890	15100	15100	15100	15100	2
302	20230915	135700	238504690	15100	15100	15100	15100	241
303	20230915	135600	234865590	15100	15110	15120	15100	128
304	20230915	135500	232930890	15110	15100	15110	15100	152
305	20230915	135400	230634740	15030	15030	15030	15030	0
306	20230915	135300	230634740	15030	15030	15030	15030	0
307	20230915	135200	230634740	15030	15030	15030	15030	0
308	20230915	135100	230634740	15030	15030	15030	15030	0
309	20230915	135000	230634740	15030	15030	15030	15030	0
310	20230915	134900	230634740	15030	15030	15030	15030	0
311	20230915	134800	230634740	15030	15030	15030	15030	0
312	20230915	134700	230634740	15030	15030	15030	15030	29
313	20230915	134600	230198870	15030	15030	15030	15030	0
314	20230915	134500	230198870	15030	15030	15030	15030	0
315	20230915	134400	230198870	15030	15030	15100	15030	158
316	20230915	134300	227817480	15030	15020	15030	15020	34
317	20230915	134200	227306750	15030	15030	15030	15030	208
318	20230915	134100	224180510	15030	15030	15030	15030	0
319	20230915	134000	224180510	15030	15030	15030	15030	0
320	20230915	133900	224180510	15030	15030	15030	15030	0
321	20230915	133800	224180510	15030	15040	15040	15030	19
322	20230915	133700	223894880	15040	15050	15050	15040	44
323	20230915	133600	223232890	15050	15050	15050	15050	0
324	20230915	133500	223232890	15050	15050	15050	15050	24
325	20230915	133400	222871690	15060	15080	15100	15060	30
326	20230915	133300	222419630	15100	15100	15100	15100	1
327	20230915	133200	222404530	15100	15100	15100	15100	2
328	20230915	133100	222374330	15100	15100	15100	15100	0
329	20230915	133000	222374330	15100	15100	15100	15100	20
330	20230915	132900	222072330	15100	15100	15100	15100	0
331	20230915	132800	222072330	15100	15100	15100	15100	0
332	20230915	132700	222072330	15100	15100	15100	15100	1
333	20230915	132600	222057230	15080	15080	15080	15080	50
334	20230915	132500	221303230	15090	15090	15090	15090	40
335	20230915	132400	220699630	15080	15080	15080	15080	0
336	20230915	132300	220699630	15080	15080	15080	15080	0
337	20230915	132200	220699630	15080	15080	15080	15080	0
338	20230915	132100	220699630	15080	15080	15080	15080	0
339	20230915	132000	220699630	15080	15080	15080	15080	0
340	20230915	131900	220699630	15080	15080	15080	15080	4
341	20230915	131800	220639310	15090	15090	15090	15090	1
342	20230915	131700	220624220	15090	15090	15090	15090	0
343	20230915	131600	220624220	15090	15090	15090	15090	0
344	20230915	131500	220624220	15090	15090	15090	15090	0
345	20230915	131400	220624220	15090	15090	15090	15090	59
346	20230915	131300	219733910	15090	15100	15100	15090	43
347	20230915	131200	219084980	15120	15120	15120	15120	0
348	20230915	131100	219084980	15120	15120	15120	15120	0
349	20230915	131000	219084980	15120	15120	15120	15120	0
350	20230915	130900	219084980	15120	15120	15120	15120	0
351	20230915	130800	219084980	15120	15120	15120	15120	0
352	20230915	130700	219084980	15120	15120	15120	15120	0
353	20230915	130600	219084980	15120	15120	15120	15120	0
354	20230915	130500	219084980	15120	15120	15120	15120	0
355	20230915	130400	219084980	15120	15120	15120	15120	0
356	20230915	130300	219084980	15120	15120	15120	15120	11
357	20230915	130200	218918660	15120	15120	15120	15120	0
358	20230915	130100	218918660	15120	15120	15120	15120	104
359	20230915	130000	217346180	15120	15120	15120	15120	22
360	20230915	125900	217013540	15110	15110	15110	15110	0
361	20230915	125800	217013540	15110	15110	15110	15110	0
362	20230915	125700	217013540	15110	15110	15110	15110	0
363	20230915	125600	217013540	15110	15110	15110	15110	43
364	20230915	125500	216363810	15090	15090	15090	15090	0
365	20230915	125400	216363810	15090	15090	15090	15090	0
366	20230915	125300	216363810	15090	15090	15090	15090	100
367	20230915	125200	214854810	15090	15090	15090	15090	0
368	20230915	125100	214854810	15090	15090	15090	15090	0
369	20230915	125000	214854810	15090	15090	15090	15090	0
370	20230915	124900	214854810	15090	15100	15100	15090	300
371	20230915	124800	210327300	15100	15100	15100	15100	0
372	20230915	124700	210327300	15100	15110	15110	15100	9
373	20230915	124600	210191330	15110	15110	15110	15110	0
374	20230915	124500	210191330	15110	15110	15110	15110	10
375	20230915	124400	210040230	15110	15110	15110	15110	2
376	20230915	124300	210010010	15100	15100	15100	15100	0
377	20230915	124200	210010010	15100	15100	15100	15100	0
378	20230915	124100	210010010	15100	15110	15110	15100	4
379	20230915	124000	209949590	15110	15110	15110	15110	0
380	20230915	123900	209949590	15110	15110	15110	15110	0
381	20230915	123800	209949590	15110	15110	15110	15110	0
382	20230915	123700	209949590	15110	15110	15110	15110	8
383	20230915	123600	209828710	15110	15110	15110	15110	80
384	20230915	123500	208619910	15120	15120	15120	15120	0
385	20230915	123400	208619910	15120	15120	15120	15120	10
386	20230915	123300	208468710	15130	15130	15130	15130	10
387	20230915	123200	208317410	15100	15100	15100	15100	0
388	20230915	123100	208317410	15100	15100	15100	15100	0
389	20230915	123000	208317410	15100	15100	15100	15100	0
390	20230915	122900	208317410	15100	15100	15100	15100	0
391	20230915	122800	208317410	15100	15100	15100	15100	1
392	20230915	122700	208302310	15100	15100	15100	15100	0
393	20230915	122600	208302310	15100	15100	15100	15100	0
394	20230915	122500	208302310	15100	15100	15100	15100	0
395	20230915	122400	208302310	15100	15150	15150	15090	567
396	20230915	122300	199733510	15150	15150	15150	15150	60
397	20230915	122200	198824510	15150	15150	15150	15150	0
398	20230915	122100	198824510	15150	15150	15150	15150	1
399	20230915	122000	198809360	15160	15160	15160	15160	1
400	20230915	121900	198794200	15160	15160	15160	15160	0
401	20230915	121800	198794200	15160	15160	15160	15160	8
402	20230915	121700	198672920	15160	15160	15160	15160	0
403	20230915	121600	198672920	15160	15160	15160	15160	10
404	20230915	121500	198521320	15160	15160	15160	15160	0
405	20230915	121400	198521320	15160	15160	15160	15160	0
406	20230915	121300	198521320	15160	15160	15160	15160	50
407	20230915	121200	197763320	15160	15160	15160	15160	42
408	20230915	121100	197126600	15150	15150	15150	15150	0
409	20230915	121000	197126600	15150	15150	15150	15150	0
410	20230915	120900	197126600	15150	15150	15150	15150	10
411	20230915	120800	196975100	15160	15160	15160	15160	50
412	20230915	120700	196217100	15160	15160	15160	15160	16
413	20230915	120600	195974540	15160	15160	15160	15160	80
414	20230915	120500	194761740	15150	15150	15150	15150	0
415	20230915	120400	194761740	15150	15150	15150	15150	0
416	20230915	120300	194761740	15150	15150	15150	15150	5
417	20230915	120200	194685990	15130	15130	15130	15130	1
418	20230915	120100	194670860	15130	15130	15130	15130	0
419	20230915	120000	194670860	15130	15130	15130	15130	4
420	20230915	115900	194610340	15120	15120	15120	15120	0
421	20230915	115800	194610340	15120	15120	15120	15120	0
422	20230915	115700	194610340	15120	15120	15120	15120	0
423	20230915	115600	194610340	15120	15120	15120	15120	1
424	20230915	115500	194595220	15120	15120	15120	15120	8
425	20230915	115400	194474260	15120	15120	15120	15120	0
426	20230915	115300	194474260	15120	15120	15120	15120	1
427	20230915	115200	194459140	15120	15120	15120	15120	0
428	20230915	115100	194459140	15120	15120	15120	15120	2
429	20230915	115000	194428900	15110	15110	15110	15110	0
430	20230915	114900	194428900	15110	15130	15130	15110	31
431	20230915	114800	193959980	15160	15160	15160	15160	11
432	20230915	114700	193793220	15160	15160	15160	15160	19
433	20230915	114600	193505180	15160	15160	15160	15160	0
434	20230915	114500	193505180	15160	15160	15160	15160	0
435	20230915	114400	193505180	15160	15160	15160	15160	0
436	20230915	114300	193505180	15160	15160	15160	15160	0
437	20230915	114200	193505180	15160	15160	15160	15160	0
438	20230915	114100	193505180	15160	15160	15160	15160	1
439	20230915	114000	193490020	15160	15160	15160	15160	0
440	20230915	113900	193490020	15160	15160	15160	15160	0
441	20230915	113800	193490020	15160	15160	15160	15160	0
442	20230915	113700	193490020	15160	15160	15160	15160	0
443	20230915	113600	193490020	15160	15160	15160	15160	0
444	20230915	113500	193490020	15160	15160	15160	15160	0
445	20230915	113400	193490020	15160	15160	15160	15160	0
446	20230915	113300	193490020	15160	15160	15160	15160	0
447	20230915	113200	193490020	15160	15160	15160	15160	0
448	20230915	113100	193490020	15160	15160	15160	15160	0
449	20230915	113000	193490020	15160	15160	15160	15160	0
450	20230915	112900	193490020	15160	15160	15160	15160	1
451	20230915	112800	193474860	15170	15170	15170	15170	0
452	20230915	112700	193474860	15170	15140	15170	15140	118
453	20230915	112600	191685940	15140	15140	15140	15140	58
454	20230915	112500	190807820	15170	15170	15170	15170	0
455	20230915	112400	190807820	15170	15170	15170	15170	7
456	20230915	112300	190701630	15170	15170	15170	15170	0
457	20230915	112200	190701630	15170	15170	15170	15170	0
458	20230915	112100	190701630	15170	15170	15170	15170	7
459	20230915	112000	190595440	15170	15170	15170	15170	40
460	20230915	111900	189988640	15170	15170	15170	15170	80
461	20230915	111800	188775040	15170	15170	15170	15170	0
462	20230915	111700	188775040	15170	15160	15170	15160	100
463	20230915	111600	187258840	15170	15170	15170	15170	0
464	20230915	111500	187258840	15170	15170	15170	15170	0
465	20230915	111400	187258840	15170	15170	15170	15170	0
466	20230915	111300	187258840	15170	15170	15170	15170	0
467	20230915	111200	187258840	15170	15170	15170	15170	0
468	20230915	111100	187258840	15170	15170	15170	15170	0
469	20230915	111000	187258840	15170	15170	15170	15170	0
470	20230915	110900	187258840	15170	15170	15170	15170	190
471	20230915	110800	184376540	15170	15140	15170	15140	12
472	20230915	110700	184194710	15130	15130	15130	15130	5
473	20230915	110600	184119060	15130	15130	15130	15130	0
474	20230915	110500	184119060	15130	15170	15170	15130	111
475	20230915	110400	182435590	15180	15180	15180	15180	0
476	20230915	110300	182435590	15180	15170	15180	15170	505
477	20230915	110200	174770220	15170	15170	15170	15170	0
478	20230915	110100	174770220	15170	15170	15170	15170	47
479	20230915	110000	174057230	15170	15170	15170	15170	0
480	20230915	105900	174057230	15170	15170	15170	15170	0
481	20230915	105800	174057230	15170	15170	15170	15170	8
482	20230915	105700	173935870	15090	15090	15090	15090	0
483	20230915	105600	173935870	15090	15090	15090	15090	0
484	20230915	105500	173935870	15090	15090	15090	15090	0
485	20230915	105400	173935870	15090	15090	15090	15090	0
486	20230915	105300	173935870	15090	15090	15090	15090	0
487	20230915	105200	173935870	15090	15090	15090	15090	0
488	20230915	105100	173935870	15090	15090	15090	15090	0
489	20230915	105000	173935870	15090	15090	15090	15090	10
490	20230915	104900	173784970	15090	15090	15090	15090	0
491	20230915	104800	173784970	15090	15090	15090	15090	2
492	20230915	104700	173754790	15100	15100	15100	15100	23
493	20230915	104600	173407490	15090	15090	15090	15090	0
494	20230915	104500	173407490	15090	15190	15190	15090	8
495	20230915	104400	173286070	15090	15170	15170	15090	103
496	20230915	104300	171727020	15190	15190	15190	15190	0
497	20230915	104200	171727020	15190	15180	15190	15180	50
498	20230915	104100	170967530	15190	15190	15190	15190	0
499	20230915	104000	170967530	15190	15190	15190	15190	0
500	20230915	103900	170967530	15190	15190	15190	15190	30
501	20230915	103800	170511830	15190	15190	15190	15190	0
502	20230915	103700	170511830	15190	15170	15190	15170	8
503	20230915	103600	170390450	15170	15170	15170	15170	344
504	20230915	103500	165171970	15170	15170	15170	15170	9
505	20230915	103400	165035440	15170	15170	15170	15170	0
506	20230915	103300	165035440	15170	15170	15170	15170	191
507	20230915	103200	162137970	15170	15170	15170	15170	0
508	20230915	103100	162137970	15170	15170	15170	15170	71
509	20230915	103000	161060900	15190	15180	15190	15180	10
510	20230915	102900	160909050	15170	15170	15170	15170	1
511	20230915	102800	160893880	15170	15170	15170	15170	76
512	20230915	102700	159740960	15170	15170	15170	15170	24
513	20230915	102600	159376880	15170	15170	15170	15170	2
514	20230915	102500	159346540	15180	15180	15180	15180	499
515	20230915	102400	151771720	15190	15200	15200	15190	293
516	20230915	102300	147318150	15210	15200	15210	15200	241
517	20230915	102200	143654910	15190	15180	15190	15180	170
518	20230915	102100	141073010	15160	15170	15170	15160	32
519	20230915	102000	140587590	15200	15200	15200	15200	16
520	20230915	101900	140344390	15220	15130	15220	15130	2685
521	20230915	101800	99643340	15130	15120	15130	15120	99
522	20230915	101700	98146340	15120	15100	15120	15100	93
523	20230915	101600	96740780	15100	15100	15100	15100	0
524	20230915	101500	96740780	15100	15080	15100	15080	663
525	20230915	101400	86732860	15080	15080	15080	15080	0
526	20230915	101300	86732860	15080	15080	15080	15080	0
527	20230915	101200	86732860	15080	15070	15080	15070	23
528	20230915	101100	86386040	15080	15080	15080	15080	3
529	20230915	101000	86340800	15080	15050	15080	15050	643
530	20230915	100900	76656310	15050	15050	15050	15050	32
531	20230915	100800	76174710	15020	15020	15020	15020	1
532	20230915	100700	76159690	15020	15020	15020	15020	1
533	20230915	100600	76144670	15050	15020	15060	15020	31
534	20230915	100500	75678950	15060	15060	15060	15060	0
535	20230915	100400	75678950	15060	15060	15060	15060	0
536	20230915	100300	75678950	15060	15060	15060	15060	0
537	20230915	100200	75678950	15060	15060	15060	15060	0
538	20230915	100100	75678950	15060	15050	15060	15020	5
539	20230915	100000	75603740	15050	15050	15050	15050	7
540	20230915	095900	75498390	15050	15050	15050	15050	51
541	20230915	095800	74730840	15050	15050	15050	15050	72
542	20230915	095700	73647240	15050	15030	15050	15020	73
543	20230915	095600	72549150	15050	15050	15050	15050	7
544	20230915	095500	72443800	15050	15050	15050	15050	0
545	20230915	095400	72443800	15050	15050	15050	15050	7
546	20230915	095300	72338450	15050	15050	15050	15050	60
547	20230915	095200	71435450	15060	15060	15060	15060	50
548	20230915	095100	70682450	15050	15050	15050	15050	10
549	20230915	095000	70531950	15050	15050	15050	15050	1
550	20230915	094900	70516900	15040	15040	15040	15040	1
551	20230915	094800	70501860	15030	15030	15030	15030	2
552	20230915	094700	70471800	15040	15040	15040	15040	0
553	20230915	094600	70471800	15040	15040	15040	15040	11
554	20230915	094500	70306360	15050	15060	15060	15050	5
555	20230915	094400	70231080	15060	15060	15060	15060	0
556	20230915	094300	70231080	15060	15060	15070	15060	190
557	20230915	094200	67368700	15060	15060	15060	15060	0
558	20230915	094100	67368700	15060	15060	15060	15060	27
559	20230915	094000	66962080	15060	15060	15060	15060	26
560	20230915	093900	66570520	15060	15050	15060	15050	67
561	20230915	093800	65561510	15060	15060	15060	15060	100
562	20230915	093700	64055510	15050	15040	15050	15040	113
563	20230915	093600	62354960	15040	15040	15040	15040	0
564	20230915	093500	62354960	15040	15040	15040	15040	28
565	20230915	093400	61933840	15050	15050	15050	15050	12
566	20230915	093300	61753240	15050	15050	15050	15050	0
567	20230915	093200	61753240	15050	15050	15050	15050	2
568	20230915	093100	61723140	15050	15050	15050	15050	23
569	20230915	093000	61376990	15050	15070	15070	15050	3
570	20230915	092900	61331800	15070	15070	15070	15070	135
571	20230915	092800	59297350	15060	15060	15060	15060	1
572	20230915	092700	59282290	15050	15050	15050	15050	143
573	20230915	092600	57130140	15050	15050	15050	15040	17
574	20230915	092500	56874420	15050	15050	15050	15050	6
575	20230915	092400	56784120	15050	15050	15050	15050	42
576	20230915	092300	56152020	15050	15050	15050	15050	19
577	20230915	092200	55866070	15050	15050	15050	15050	8
578	20230915	092100	55745670	15050	15040	15060	15040	402
579	20230915	092000	49696380	15030	15030	15030	15030	5
580	20230915	091900	49621230	15020	15030	15030	15020	86
581	20230915	091800	48329500	15020	15020	15020	15020	18
582	20230915	091700	48059140	15020	15050	15050	15020	381
583	20230915	091600	42335080	15050	15050	15060	15050	214
584	20230915	091500	39114360	15050	15020	15050	15020	357
585	20230915	091400	33746980	15020	14980	15020	14980	255
586	20230915	091300	29922520	14970	14970	14970	14970	0
587	20230915	091200	29922520	14970	14930	14970	14930	1126
588	20230915	091100	13090510	14920	14920	14920	14920	23
589	20230915	091000	12747350	14910	14910	14910	14910	0
590	20230915	090900	12747350	14910	14910	14910	14910	0
591	20230915	090800	12747350	14910	14910	14910	14910	0
592	20230915	090700	12747350	14910	14910	14910	14910	3
593	20230915	090600	12702620	14910	14890	14910	14890	716
594	20230915	090500	2036320	14850	14850	14850	14850	0
595	20230915	090400	2036320	14850	14850	14850	14850	3
596	20230915	090300	1991770	14850	14850	14850	14850	0
597	20230915	090200	1991770	14850	14860	14860	14850	121
598	20230915	090100	193820	14900	14900	14900	14900	0
599	20230915	090000	193820	14900	14910	14910	14900	13