KissMeData/234080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201700	143570370	14080	14080	14080	14080	177
3	20230915	201600	143570370	14080	14080	14080	14080	0
4	20230915	201500	143570370	14080	14080	14080	14080	0
5	20230915	201400	143570370	14080	14080	14080	14080	0
6	20230915	201300	143570370	14080	14080	14080	14080	0
7	20230915	201200	143570370	14080	14080	14080	14080	0
8	20230915	201100	143570370	14080	14080	14080	14080	0
9	20230915	201000	143570370	14080	14080	14080	14080	0
10	20230915	200900	143570370	14080	14080	14080	14080	0
11	20230915	200800	143570370	14080	14080	14080	14080	0
12	20230915	200700	143570370	14080	14080	14080	14080	0
13	20230915	200600	143570370	14080	14080	14080	14080	0
14	20230915	200500	143570370	14080	14080	14080	14080	0
15	20230915	200400	143570370	14080	14080	14080	14080	0
16	20230915	200300	143570370	14080	14080	14080	14080	0
17	20230915	200200	143570370	14080	14080	14080	14080	0
18	20230915	200100	143570370	14080	14080	14080	14080	0
19	20230915	200000	143570370	14080	14080	14080	14080	0
20	20230915	195900	143570370	14080	14080	14080	14080	0
21	20230915	195800	143570370	14080	14080	14080	14080	0
22	20230915	195700	143570370	14080	14080	14080	14080	0
23	20230915	195600	143570370	14080	14080	14080	14080	0
24	20230915	195500	143570370	14080	14080	14080	14080	0
25	20230915	195400	143570370	14080	14080	14080	14080	0
26	20230915	195300	143570370	14080	14080	14080	14080	0
27	20230915	195200	143570370	14080	14080	14080	14080	0
28	20230915	195100	143570370	14080	14080	14080	14080	0
29	20230915	195000	143570370	14080	14080	14080	14080	0
30	20230915	194900	143570370	14080	14080	14080	14080	0
31	20230915	194800	143570370	14080	14080	14080	14080	0
32	20230915	194700	143570370	14080	14080	14080	14080	177
33	20230915	194600	143570370	14080	14080	14080	14080	0
34	20230915	194500	143570370	14080	14080	14080	14080	0
35	20230915	194400	143570370	14080	14080	14080	14080	0
36	20230915	194300	143570370	14080	14080	14080	14080	0
37	20230915	194200	143570370	14080	14080	14080	14080	0
38	20230915	194100	143570370	14080	14080	14080	14080	0
39	20230915	194000	143570370	14080	14080	14080	14080	0
40	20230915	193900	143570370	14080	14080	14080	14080	0
41	20230915	193800	143570370	14080	14080	14080	14080	0
42	20230915	193700	143570370	14080	14080	14080	14080	0
43	20230915	193600	143570370	14080	14080	14080	14080	0
44	20230915	193500	143570370	14080	14080	14080	14080	0
45	20230915	193400	143570370	14080	14080	14080	14080	0
46	20230915	193300	143570370	14080	14080	14080	14080	0
47	20230915	193200	143570370	14080	14080	14080	14080	0
48	20230915	193100	143570370	14080	14080	14080	14080	0
49	20230915	193000	143570370	14080	14080	14080	14080	0
50	20230915	192900	143570370	14080	14080	14080	14080	0
51	20230915	192800	143570370	14080	14080	14080	14080	0
52	20230915	192700	143570370	14080	14080	14080	14080	0
53	20230915	192600	143570370	14080	14080	14080	14080	0
54	20230915	192500	143570370	14080	14080	14080	14080	0
55	20230915	192400	143570370	14080	14080	14080	14080	0
56	20230915	192300	143570370	14080	14080	14080	14080	0
57	20230915	192200	143570370	14080	14080	14080	14080	0
58	20230915	192100	143570370	14080	14080	14080	14080	0
59	20230915	192000	143570370	14080	14080	14080	14080	0
60	20230915	191900	143570370	14080	14080	14080	14080	0
61	20230915	191800	143570370	14080	14080	14080	14080	0
62	20230915	191700	143570370	14080	14080	14080	14080	177
63	20230915	191600	143570370	14080	14080	14080	14080	0
64	20230915	191500	143570370	14080	14080	14080	14080	0
65	20230915	191400	143570370	14080	14080	14080	14080	0
66	20230915	191300	143570370	14080	14080	14080	14080	0
67	20230915	191200	143570370	14080	14080	14080	14080	0
68	20230915	191100	143570370	14080	14080	14080	14080	0
69	20230915	191000	143570370	14080	14080	14080	14080	0
70	20230915	190900	143570370	14080	14080	14080	14080	0
71	20230915	190800	143570370	14080	14080	14080	14080	0
72	20230915	190700	143570370	14080	14080	14080	14080	0
73	20230915	190600	143570370	14080	14080	14080	14080	0
74	20230915	190500	143570370	14080	14080	14080	14080	0
75	20230915	190400	143570370	14080	14080	14080	14080	0
76	20230915	190300	143570370	14080	14080	14080	14080	0
77	20230915	190200	143570370	14080	14080	14080	14080	0
78	20230915	190100	143570370	14080	14080	14080	14080	0
79	20230915	190000	143570370	14080	14080	14080	14080	0
80	20230915	185900	143570370	14080	14080	14080	14080	0
81	20230915	185800	143570370	14080	14080	14080	14080	0
82	20230915	185700	143570370	14080	14080	14080	14080	0
83	20230915	185600	143570370	14080	14080	14080	14080	0
84	20230915	185500	143570370	14080	14080	14080	14080	0
85	20230915	185400	143570370	14080	14080	14080	14080	0
86	20230915	185300	143570370	14080	14080	14080	14080	0
87	20230915	185200	143570370	14080	14080	14080	14080	0
88	20230915	185100	143570370	14080	14080	14080	14080	0
89	20230915	185000	143570370	14080	14080	14080	14080	0
90	20230915	184900	143570370	14080	14080	14080	14080	0
91	20230915	184800	143570370	14080	14080	14080	14080	0
92	20230915	184700	143570370	14080	14080	14080	14080	177
93	20230915	184600	143570370	14080	14080	14080	14080	0
94	20230915	184500	143570370	14080	14080	14080	14080	0
95	20230915	184400	143570370	14080	14080	14080	14080	0
96	20230915	184300	143570370	14080	14080	14080	14080	0
97	20230915	184200	143570370	14080	14080	14080	14080	0
98	20230915	184100	143570370	14080	14080	14080	14080	0
99	20230915	184000	143570370	14080	14080	14080	14080	0
100	20230915	183900	143570370	14080	14080	14080	14080	0
101	20230915	183800	143570370	14080	14080	14080	14080	0
102	20230915	183700	143570370	14080	14080	14080	14080	0
103	20230915	183600	143570370	14080	14080	14080	14080	0
104	20230915	183500	143570370	14080	14080	14080	14080	0
105	20230915	183400	143570370	14080	14080	14080	14080	0
106	20230915	183300	143570370	14080	14080	14080	14080	0
107	20230915	183200	143570370	14080	14080	14080	14080	0
108	20230915	183100	143570370	14080	14080	14080	14080	0
109	20230915	183000	143570370	14080	14080	14080	14080	0
110	20230915	182900	143570370	14080	14080	14080	14080	0
111	20230915	182800	143570370	14080	14080	14080	14080	0
112	20230915	182700	143570370	14080	14080	14080	14080	0
113	20230915	182600	143570370	14080	14080	14080	14080	0
114	20230915	182500	143570370	14080	14080	14080	14080	0
115	20230915	182400	143570370	14080	14080	14080	14080	0
116	20230915	182300	143570370	14080	14080	14080	14080	0
117	20230915	182200	143570370	14080	14080	14080	14080	0
118	20230915	182100	143570370	14080	14080	14080	14080	0
119	20230915	182000	143570370	14080	14080	14080	14080	0
120	20230915	181900	143570370	14080	14080	14080	14080	0
121	20230915	181800	143570370	14080	14080	14080	14080	0
122	20230915	181700	143570370	14080	14080	14080	14080	177
123	20230915	181600	143570370	14080	14080	14080	14080	0
124	20230915	181500	143570370	14080	14080	14080	14080	0
125	20230915	181400	143570370	14080	14080	14080	14080	0
126	20230915	181300	143570370	14080	14080	14080	14080	0
127	20230915	181200	143570370	14080	14080	14080	14080	0
128	20230915	181100	143570370	14080	14080	14080	14080	0
129	20230915	181000	143570370	14080	14080	14080	14080	0
130	20230915	180900	143570370	14080	14080	14080	14080	0
131	20230915	180800	143570370	14080	14080	14080	14080	0
132	20230915	180700	143570370	14080	14080	14080	14080	0
133	20230915	180600	143570370	14080	14080	14080	14080	0
134	20230915	180500	143570370	14080	14080	14080	14080	0
135	20230915	180400	143570370	14080	14080	14080	14080	0
136	20230915	180300	143570370	14080	14080	14080	14080	0
137	20230915	180200	143570370	14080	14080	14080	14080	0
138	20230915	180100	143570370	14080	14080	14080	14080	0
139	20230915	180000	143570370	14080	14080	14080	14080	0
140	20230915	175900	143570370	14080	14080	14080	14080	0
141	20230915	175800	143570370	14080	14080	14080	14080	0
142	20230915	175700	143570370	14080	14080	14080	14080	0
143	20230915	175600	143570370	14080	14080	14080	14080	0
144	20230915	175500	143570370	14080	14080	14080	14080	0
145	20230915	175400	143570370	14080	14080	14080	14080	0
146	20230915	175300	143570370	14080	14080	14080	14080	0
147	20230915	175200	143570370	14080	14080	14080	14080	0
148	20230915	175100	143570370	14080	14080	14080	14080	0
149	20230915	175000	143570370	14080	14080	14080	14080	0
150	20230915	174900	143570370	14080	14080	14080	14080	0
151	20230915	174800	143570370	14080	14080	14080	14080	0
152	20230915	174700	143570370	14080	14080	14080	14080	177
153	20230915	174600	143570370	14080	14080	14080	14080	0
154	20230915	174500	143570370	14080	14080	14080	14080	0
155	20230915	174400	143570370	14080	14080	14080	14080	0
156	20230915	174300	143570370	14080	14080	14080	14080	0
157	20230915	174200	143570370	14080	14080	14080	14080	0
158	20230915	174100	143570370	14080	14080	14080	14080	0
159	20230915	174000	143570370	14080	14080	14080	14080	0
160	20230915	173900	143570370	14080	14080	14080	14080	0
161	20230915	173800	143570370	14080	14080	14080	14080	0
162	20230915	173700	143570370	14080	14080	14080	14080	0
163	20230915	173600	143570370	14080	14080	14080	14080	0
164	20230915	173500	143570370	14080	14080	14080	14080	0
165	20230915	173400	143570370	14080	14080	14080	14080	0
166	20230915	173300	143570370	14080	14080	14080	14080	0
167	20230915	173200	143570370	14080	14080	14080	14080	0
168	20230915	173100	143570370	14080	14080	14080	14080	0
169	20230915	173000	143570370	14080	14080	14080	14080	0
170	20230915	172900	143570370	14080	14080	14080	14080	0
171	20230915	172800	143570370	14080	14080	14080	14080	0
172	20230915	172700	143570370	14080	14080	14080	14080	0
173	20230915	172600	143570370	14080	14080	14080	14080	0
174	20230915	172500	143570370	14080	14080	14080	14080	0
175	20230915	172400	143570370	14080	14080	14080	14080	0
176	20230915	172300	143570370	14080	14080	14080	14080	0
177	20230915	172200	143570370	14080	14080	14080	14080	0
178	20230915	172100	143570370	14080	14080	14080	14080	0
179	20230915	172000	143570370	14080	14080	14080	14080	0
180	20230915	171900	143570370	14080	14080	14080	14080	0
181	20230915	171800	143570370	14080	14080	14080	14080	0
182	20230915	171700	143570370	14080	14080	14080	14080	177
183	20230915	171600	143570370	14080	14080	14080	14080	0
184	20230915	171500	143570370	14080	14080	14080	14080	0
185	20230915	171400	143570370	14080	14080	14080	14080	0
186	20230915	171300	143570370	14080	14080	14080	14080	0
187	20230915	171200	143570370	14080	14080	14080	14080	0
188	20230915	171100	143570370	14080	14080	14080	14080	0
189	20230915	171000	143570370	14080	14080	14080	14080	0
190	20230915	170900	143570370	14080	14080	14080	14080	0
191	20230915	170800	143570370	14080	14080	14080	14080	0
192	20230915	170700	143570370	14080	14080	14080	14080	0
193	20230915	170600	143570370	14080	14080	14080	14080	0
194	20230915	170500	143570370	14080	14080	14080	14080	0
195	20230915	170400	143570370	14080	14080	14080	14080	0
196	20230915	170300	143570370	14080	14080	14080	14080	0
197	20230915	170200	143570370	14080	14080	14080	14080	0
198	20230915	170100	143570370	14080	14080	14080	14080	0
199	20230915	170000	143570370	14080	14080	14080	14080	0
200	20230915	165900	143570370	14080	14080	14080	14080	0
201	20230915	165800	143570370	14080	14080	14080	14080	0
202	20230915	165700	143570370	14080	14080	14080	14080	0
203	20230915	165600	143570370	14080	14080	14080	14080	0
204	20230915	165500	143570370	14080	14080	14080	14080	0
205	20230915	165400	143570370	14080	14080	14080	14080	0
206	20230915	165300	143570370	14080	14080	14080	14080	0
207	20230915	165200	143570370	14080	14080	14080	14080	0
208	20230915	165100	143570370	14080	14080	14080	14080	0
209	20230915	165000	143570370	14080	14080	14080	14080	0
210	20230915	164900	143570370	14080	14080	14080	14080	0
211	20230915	164800	143570370	14080	14080	14080	14080	0
212	20230915	164700	143570370	14080	14080	14080	14080	177
213	20230915	164600	143570370	14080	14080	14080	14080	0
214	20230915	164500	143570370	14080	14080	14080	14080	0
215	20230915	164400	143570370	14080	14080	14080	14080	0
216	20230915	164300	143570370	14080	14080	14080	14080	0
217	20230915	164200	143570370	14080	14080	14080	14080	0
218	20230915	164100	143570370	14080	14080	14080	14080	0
219	20230915	164000	143570370	14080	14080	14080	14080	0
220	20230915	163900	143570370	14080	14080	14080	14080	0
221	20230915	163800	143570370	14080	14080	14080	14080	0
222	20230915	163700	143570370	14080	14080	14080	14080	0
223	20230915	163600	143570370	14080	14080	14080	14080	0
224	20230915	163500	143570370	14080	14080	14080	14080	0
225	20230915	163400	143570370	14080	14080	14080	14080	0
226	20230915	163300	143570370	14080	14080	14080	14080	0
227	20230915	163200	143570370	14080	14080	14080	14080	0
228	20230915	163100	143570370	14080	14080	14080	14080	0
229	20230915	163000	143570370	14080	14080	14080	14080	0
230	20230915	162900	143570370	14080	14080	14080	14080	0
231	20230915	162800	143570370	14080	14080	14080	14080	0
232	20230915	162700	143570370	14080	14080	14080	14080	0
233	20230915	162600	143570370	14080	14080	14080	14080	0
234	20230915	162500	143570370	14080	14080	14080	14080	0
235	20230915	162400	143570370	14080	14080	14080	14080	0
236	20230915	162300	143570370	14080	14080	14080	14080	0
237	20230915	162200	143570370	14080	14080	14080	14080	0
238	20230915	162100	143570370	14080	14080	14080	14080	0
239	20230915	162000	143570370	14080	14080	14080	14080	0
240	20230915	161900	143570370	14080	14080	14080	14080	0
241	20230915	161800	143570370	14080	14080	14080	14080	0
242	20230915	161700	143570370	14080	14080	14080	14080	177
243	20230915	161600	143570370	14080	14080	14080	14080	0
244	20230915	161500	143570370	14080	14080	14080	14080	0
245	20230915	161400	143570370	14080	14080	14080	14080	0
246	20230915	161300	143570370	14080	14080	14080	14080	0
247	20230915	161200	143570370	14080	14080	14080	14080	0
248	20230915	161100	143570370	14080	14080	14080	14080	0
249	20230915	161000	143570370	14080	14080	14080	14080	0
250	20230915	160900	143570370	14080	14080	14080	14080	0
251	20230915	160800	143570370	14080	14080	14080	14080	0
252	20230915	160700	143570370	14080	14080	14080	14080	0
253	20230915	160600	143570370	14080	14080	14080	14080	0
254	20230915	160500	143570370	14080	14080	14080	14080	0
255	20230915	160400	143570370	14080	14080	14080	14080	0
256	20230915	160300	143570370	14080	14080	14080	14080	0
257	20230915	160200	143570370	14080	14080	14080	14080	0
258	20230915	160100	143570370	14080	14080	14080	14080	0
259	20230915	160000	143570370	14080	14080	14080	14080	0
260	20230915	155900	143570370	14080	14080	14080	14080	0
261	20230915	155800	143570370	14080	14080	14080	14080	0
262	20230915	155700	143570370	14080	14080	14080	14080	0
263	20230915	155600	143570370	14080	14080	14080	14080	0
264	20230915	155500	143570370	14080	14080	14080	14080	0
265	20230915	155400	143570370	14080	14080	14080	14080	0
266	20230915	155300	143570370	14080	14080	14080	14080	0
267	20230915	155200	143570370	14080	14080	14080	14080	0
268	20230915	155100	143570370	14080	14080	14080	14080	0
269	20230915	155000	143570370	14080	14080	14080	14080	0
270	20230915	154900	143570370	14080	14080	14080	14080	0
271	20230915	154800	143570370	14080	14080	14080	14080	0
272	20230915	154700	143570370	14080	14080	14080	14080	177
273	20230915	154600	143570370	14080	14080	14080	14080	0
274	20230915	154500	143570370	14080	14080	14080	14080	0
275	20230915	154400	143570370	14080	14080	14080	14080	0
276	20230915	154300	143570370	14080	14080	14080	14080	0
277	20230915	154200	143570370	14080	14080	14080	14080	0
278	20230915	154100	143570370	14080	14080	14080	14080	0
279	20230915	154000	143570370	14080	14080	14080	14080	0
280	20230915	153900	143570370	14080	14080	14080	14080	0
281	20230915	153800	143570370	14080	14080	14080	14080	0
282	20230915	153700	143570370	14080	14080	14080	14080	0
283	20230915	153600	143570370	14080	14080	14080	14080	0
284	20230915	153500	143570370	14080	14080	14080	14080	0
285	20230915	153400	143570370	14080	14080	14080	14080	0
286	20230915	153300	143570370	14080	14080	14080	14080	0
287	20230915	153200	143570370	14080	14080	14080	14080	0
288	20230915	153100	143570370	14080	14080	14080	14080	0
289	20230915	153000	143570370	14080	14080	14080	14080	177
290	20230915	152900	141078210	14080	14080	14080	14080	0
291	20230915	152800	141078210	14080	14080	14080	14080	0
292	20230915	152700	141078210	14080	14080	14080	14080	0
293	20230915	152600	141078210	14080	14080	14080	14080	0
294	20230915	152500	141078210	14080	14080	14080	14080	0
295	20230915	152400	141078210	14080	14080	14080	14080	0
296	20230915	152300	141078210	14080	14080	14080	14080	0
297	20230915	152200	141078210	14080	14080	14080	14080	0
298	20230915	152100	141078210	14080	14080	14080	14080	0
299	20230915	152000	141078210	14080	14080	14080	14080	0
300	20230915	151900	141078210	14080	14080	14080	14080	27
301	20230915	151800	140698050	14030	14030	14030	14030	4
302	20230915	151700	140641930	14070	14070	14070	14070	1
303	20230915	151600	140627860	14030	14030	14030	14030	3
304	20230915	151500	140585770	14070	14070	14070	14070	1
305	20230915	151400	140571700	14070	14070	14070	14070	0
306	20230915	151300	140571700	14070	14070	14070	14070	1
307	20230915	151200	140557630	14030	14030	14030	14030	2
308	20230915	151100	140529570	14070	14070	14070	14070	0
309	20230915	151000	140529570	14070	14030	14070	14030	4
310	20230915	150900	140473410	14030	14030	14030	14030	0
311	20230915	150800	140473410	14030	14030	14030	14030	2
312	20230915	150700	140445350	14030	14030	14030	14030	0
313	20230915	150600	140445350	14030	14070	14070	14030	45
314	20230915	150500	139813960	14030	14030	14030	14030	0
315	20230915	150400	139813960	14030	14070	14070	14030	4
316	20230915	150300	139757800	14030	14030	14030	14030	71
317	20230915	150200	138761670	14030	14030	14030	14030	0
318	20230915	150100	138761670	14030	14030	14070	14030	41
319	20230915	150000	138186320	14030	14060	14070	14030	51
320	20230915	145900	137468840	14050	14050	14050	14050	1
321	20230915	145800	137454790	14030	14030	14030	14030	0
322	20230915	145700	137454790	14030	14030	14030	14030	2
323	20230915	145600	137426730	14070	14070	14070	14070	0
324	20230915	145500	137426730	14070	14070	14070	14070	0
325	20230915	145400	137426730	14070	14040	14070	14040	157
326	20230915	145300	135220860	14040	14050	14060	14040	13
327	20230915	145200	135038150	14040	14040	14040	14040	1
328	20230915	145100	135024110	14030	14040	14040	14030	142
329	20230915	145000	133031060	14040	14040	14040	14040	1
330	20230915	144900	133017020	14040	14040	14040	14040	2
331	20230915	144800	132988940	14060	14060	14060	14060	0
332	20230915	144700	132988940	14060	14060	14060	14060	0
333	20230915	144600	132988940	14060	14050	14060	14050	2
334	20230915	144500	132960830	14040	14040	14040	14040	2
335	20230915	144400	132932750	14040	14040	14040	14040	0
336	20230915	144300	132932750	14040	14040	14040	14040	1
337	20230915	144200	132918710	14040	14040	14040	14040	0
338	20230915	144100	132918710	14040	14040	14040	14040	2
339	20230915	144000	132890630	14040	14040	14040	14040	0
340	20230915	143900	132890630	14040	14040	14040	14040	0
341	20230915	143800	132890630	14040	14040	14040	14040	3
342	20230915	143700	132848510	14060	14060	14060	14060	14
343	20230915	143600	132651670	14060	14070	14070	14060	11
344	20230915	143500	132497000	14060	14060	14060	14060	1
345	20230915	143400	132482940	14060	14060	14060	14060	2
346	20230915	143300	132454820	14060	14060	14060	14060	0
347	20230915	143200	132454820	14060	14060	14060	14060	0
348	20230915	143100	132454820	14060	14060	14060	14060	1
349	20230915	143000	132440760	14060	14060	14060	14060	4
350	20230915	142900	132384520	14060	14060	14060	14060	1
351	20230915	142800	132370460	14060	14060	14060	14060	0
352	20230915	142700	132370460	14060	14060	14060	14060	1
353	20230915	142600	132356400	14060	14070	14070	14060	4
354	20230915	142500	132300150	14060	14060	14060	14060	0
355	20230915	142400	132300150	14060	14060	14060	14060	1
356	20230915	142300	132286090	14060	14060	14060	14060	0
357	20230915	142200	132286090	14060	14060	14060	14060	2
358	20230915	142100	132257970	14060	14060	14060	14060	0
359	20230915	142000	132257970	14060	14060	14060	14060	1
360	20230915	141900	132243910	14060	14060	14060	14060	2
361	20230915	141800	132215790	14070	14070	14070	14070	3
362	20230915	141700	132173580	14060	14060	14060	14060	1
363	20230915	141600	132159520	14070	14070	14070	14070	0
364	20230915	141500	132159520	14070	14070	14070	14060	23
365	20230915	141400	131835940	14060	14060	14060	14060	1
366	20230915	141300	131821880	14060	14060	14060	14060	0
367	20230915	141200	131821880	14060	14060	14060	14060	0
368	20230915	141100	131821880	14060	14060	14060	14060	4
369	20230915	141000	131765640	14060	14060	14060	14060	0
370	20230915	140900	131765640	14060	14060	14060	14060	0
371	20230915	140800	131765640	14060	14060	14060	14060	2
372	20230915	140700	131737520	14060	14060	14060	14060	2
373	20230915	140600	131709400	14060	14060	14060	14060	1
374	20230915	140500	131695340	14060	14060	14060	14060	0
375	20230915	140400	131695340	14060	14060	14060	14060	1
376	20230915	140300	131681280	14060	14060	14060	14060	8
377	20230915	140200	131568800	14070	14070	14070	14070	0
378	20230915	140100	131568800	14070	14070	14070	14070	13
379	20230915	140000	131385890	14080	14080	14080	14080	1
380	20230915	135900	131371810	14080	14080	14080	14080	0
381	20230915	135800	131371810	14080	14080	14080	14080	3
382	20230915	135700	131329570	14080	14080	14080	14080	1
383	20230915	135600	131315490	14090	14090	14090	14090	22
384	20230915	135500	131005510	14090	14090	14090	14090	0
385	20230915	135400	131005510	14090	14090	14090	14090	1
386	20230915	135300	130991420	14100	14100	14100	14100	2
387	20230915	135200	130963220	14090	14090	14090	14090	3
388	20230915	135100	130920950	14090	14090	14090	14090	0
389	20230915	135000	130920950	14090	14090	14090	14090	0
390	20230915	134900	130920950	14090	14090	14090	14090	0
391	20230915	134800	130920950	14090	14090	14090	14090	3
392	20230915	134700	130878680	14100	14100	14100	14100	0
393	20230915	134600	130878680	14100	14100	14100	14100	0
394	20230915	134500	130878680	14100	14090	14100	14090	3
395	20230915	134400	130836390	14090	14090	14090	14080	203
396	20230915	134300	127977140	14090	14090	14090	14090	1
397	20230915	134200	127963050	14090	14090	14090	14090	0
398	20230915	134100	127963050	14090	14090	14090	14090	3
399	20230915	134000	127920780	14090	14090	14090	14090	0
400	20230915	133900	127920780	14090	14090	14090	14090	0
401	20230915	133800	127920780	14090	14090	14090	14090	0
402	20230915	133700	127920780	14090	14090	14090	14090	2
403	20230915	133600	127892600	14090	14090	14090	14090	1
404	20230915	133500	127878510	14100	14100	14100	14100	6
405	20230915	133400	127793910	14100	14100	14100	14100	1
406	20230915	133300	127779810	14100	14100	14100	14100	3
407	20230915	133200	127737510	14100	14100	14100	14100	0
408	20230915	133100	127737510	14100	14100	14100	14100	1
409	20230915	133000	127723410	14100	14100	14100	14100	3
410	20230915	132900	127681110	14090	14090	14090	14090	3
411	20230915	132800	127638840	14080	14080	14080	14080	0
412	20230915	132700	127638840	14080	14080	14080	14080	0
413	20230915	132600	127638840	14080	14080	14080	14080	0
414	20230915	132500	127638840	14080	14080	14080	14080	3
415	20230915	132400	127596600	14080	14080	14080	14080	1
416	20230915	132300	127582520	14090	14090	14090	14090	0
417	20230915	132200	127582520	14090	14090	14090	14090	97
418	20230915	132100	126215790	14100	14100	14100	14100	0
419	20230915	132000	126215790	14100	14100	14100	14100	8
420	20230915	131900	126102990	14100	14100	14100	14100	1
421	20230915	131800	126088890	14100	14100	14100	14100	33
422	20230915	131700	125623590	14100	14100	14100	14100	0
423	20230915	131600	125623590	14100	14090	14130	14090	561
424	20230915	131500	117709600	14080	14080	14080	14080	0
425	20230915	131400	117709600	14080	14080	14080	14080	2
426	20230915	131300	117681440	14100	14100	14100	14100	0
427	20230915	131200	117681440	14100	14090	14100	14090	14
428	20230915	131100	117484140	14080	14060	14090	14060	290
429	20230915	131000	113400500	14060	14060	14060	14060	26
430	20230915	130900	113034940	14060	14060	14060	14060	0
431	20230915	130800	113034940	14060	14060	14070	14060	5
432	20230915	130700	112964620	14050	14050	14050	14050	0
433	20230915	130600	112964620	14050	14050	14050	14050	3
434	20230915	130500	112922470	14050	14050	14050	14050	0
435	20230915	130400	112922470	14050	14050	14050	14050	1
436	20230915	130300	112908420	14050	14050	14050	14050	2
437	20230915	130200	112880320	14060	14060	14060	14060	58
438	20230915	130100	112064840	14060	14060	14060	14060	1
439	20230915	130000	112050780	14060	14060	14060	14060	1
440	20230915	125900	112036720	14060	14060	14070	14060	88
441	20230915	125800	110798930	14060	14060	14060	14060	0
442	20230915	125700	110798930	14060	14060	14060	14060	1
443	20230915	125600	110784870	14070	14050	14070	14050	204
444	20230915	125500	107916810	14040	14040	14040	14040	3
445	20230915	125400	107874690	14050	14050	14050	14050	0
446	20230915	125300	107874690	14050	14050	14050	14050	0
447	20230915	125200	107874690	14050	14050	14050	14050	1
448	20230915	125100	107860640	14040	14040	14040	14040	2
449	20230915	125000	107832560	14030	14030	14030	14030	0
450	20230915	124900	107832560	14030	14030	14030	14030	0
451	20230915	124800	107832560	14030	14030	14030	14030	0
452	20230915	124700	107832560	14030	14030	14030	14030	2
453	20230915	124600	107804500	14070	14070	14070	14070	2
454	20230915	124500	107776360	14070	14070	14070	14070	1
455	20230915	124400	107762290	14070	14070	14070	14070	2
456	20230915	124300	107734150	14080	14080	14080	14080	1
457	20230915	124200	107720070	14080	14080	14080	14080	0
458	20230915	124100	107720070	14080	14070	14080	14070	2
459	20230915	124000	107691920	14070	14070	14070	14070	3
460	20230915	123900	107649710	14070	14070	14070	14070	0
461	20230915	123800	107649710	14070	14070	14070	14070	1
462	20230915	123700	107635640	14080	14080	14080	14080	152
463	20230915	123600	105495480	14080	14080	14080	14080	2
464	20230915	123500	105467320	14090	14090	14090	14090	1
465	20230915	123400	105453230	14080	14080	14080	14080	1
466	20230915	123300	105439150	14070	14070	14070	14070	0
467	20230915	123200	105439150	14070	14070	14070	14070	3
468	20230915	123100	105396940	14100	14050	14100	14050	1412
469	20230915	123000	85523690	14040	14040	14040	14040	0
470	20230915	122900	85523690	14040	14040	14050	14040	144
471	20230915	122800	83501500	14040	14040	14050	14040	7
472	20230915	122700	83403190	14030	14030	14030	14030	1
473	20230915	122600	83389160	14030	14030	14030	14030	0
474	20230915	122500	83389160	14030	14030	14030	14030	3
475	20230915	122400	83347070	14030	14030	14030	14030	0
476	20230915	122300	83347070	14030	14030	14030	14030	0
477	20230915	122200	83347070	14030	14020	14030	14020	20
478	20230915	122100	83066480	14020	14040	14040	14020	3
479	20230915	122000	83024400	14050	14050	14050	14050	0
480	20230915	121900	83024400	14050	14050	14050	14050	0
481	20230915	121800	83024400	14050	14050	14050	14050	1
482	20230915	121700	83010350	14050	14020	14050	14020	10
483	20230915	121600	82869910	14050	14040	14050	14040	3
484	20230915	121500	82827770	14010	14010	14010	14010	0
485	20230915	121400	82827770	14010	14010	14010	14010	0
486	20230915	121300	82827770	14010	14010	14040	14010	85
487	20230915	121200	81635840	14010	14010	14010	14010	0
488	20230915	121100	81635840	14010	14010	14010	14010	116
489	20230915	121000	80010680	14010	14010	14010	14010	0
490	20230915	120900	80010680	14010	14010	14010	14010	2
491	20230915	120800	79982660	14010	14000	14010	14000	3
492	20230915	120700	79940640	14000	14000	14000	14000	0
493	20230915	120600	79940640	14000	14000	14000	14000	3
494	20230915	120500	79898640	14000	14000	14000	14000	0
495	20230915	120400	79898640	14000	14000	14000	14000	0
496	20230915	120300	79898640	14000	14000	14000	14000	0
497	20230915	120200	79898640	14000	14000	14000	14000	3
498	20230915	120100	79856640	14000	14000	14000	14000	0
499	20230915	120000	79856640	14000	14000	14000	14000	0
500	20230915	115900	79856640	14000	14000	14000	14000	0
501	20230915	115800	79856640	14000	14000	14000	14000	2
502	20230915	115700	79828640	14040	14040	14040	14040	0
503	20230915	115600	79828640	14040	14040	14040	14040	0
504	20230915	115500	79828640	14040	14020	14040	13990	248
505	20230915	115400	76355800	14020	14020	14020	14020	2
506	20230915	115300	76327760	14020	14020	14020	14020	0
507	20230915	115200	76327760	14020	14020	14020	14020	0
508	20230915	115100	76327760	14020	14020	14040	14020	428
509	20230915	115000	70326650	14020	14020	14020	14020	252
510	20230915	114900	66793610	14040	14040	14040	14040	23
511	20230915	114800	66470690	14020	14020	14020	14020	0
512	20230915	114700	66470690	14020	14020	14020	14020	3
513	20230915	114600	66428630	14040	14020	14040	14020	161
514	20230915	114500	64170860	14020	14020	14020	14020	1
515	20230915	114400	64156840	14020	14020	14020	14020	0
516	20230915	114300	64156840	14020	14020	14020	14020	3
517	20230915	114200	64114780	14020	14020	14020	14020	0
518	20230915	114100	64114780	14020	14020	14020	14020	251
519	20230915	114000	60595760	14020	14020	14020	14020	50
520	20230915	113900	59894760	14020	14020	14020	14020	2
521	20230915	113800	59866720	14020	14020	14020	14020	1
522	20230915	113700	59852700	14020	14020	14020	14020	0
523	20230915	113600	59852700	14020	14020	14020	14020	0
524	20230915	113500	59852700	14020	14020	14020	14020	13
525	20230915	113400	59670440	14020	14020	14020	14020	1
526	20230915	113300	59656420	14020	14020	14020	14020	0
527	20230915	113200	59656420	14020	14020	14020	14020	1
528	20230915	113100	59642400	14020	14020	14020	14020	2
529	20230915	113000	59614360	14030	14030	14030	14030	0
530	20230915	112900	59614360	14030	14030	14030	14030	0
531	20230915	112800	59614360	14030	14020	14030	14020	3
532	20230915	112700	59572290	14020	14020	14020	14020	251
533	20230915	112600	56053270	14020	14020	14020	14020	1
534	20230915	112500	56039250	14000	14000	14000	14000	5
535	20230915	112400	55969250	14000	14000	14000	14000	2
536	20230915	112300	55941250	14010	14010	14010	14010	0
537	20230915	112200	55941250	14010	14010	14010	14010	2
538	20230915	112100	55913230	14010	14010	14010	14010	0
539	20230915	112000	55913230	14010	14010	14010	14010	3
540	20230915	111900	55871200	14010	14010	14010	14010	0
541	20230915	111800	55871200	14010	14010	14010	14010	0
542	20230915	111700	55871200	14010	14010	14010	14010	0
543	20230915	111600	55871200	14010	14010	14010	14010	2
544	20230915	111500	55843180	14040	14040	14040	14040	90
545	20230915	111400	54579580	14040	14040	14040	14040	0
546	20230915	111300	54579580	14040	14040	14040	14040	1
547	20230915	111200	54565540	14040	14040	14040	14040	2
548	20230915	111100	54537460	14040	14040	14040	14040	1
549	20230915	111000	54523420	14040	14040	14040	14040	0
550	20230915	110900	54523420	14040	14040	14040	14040	4
551	20230915	110800	54467260	14050	14050	14050	14050	123
552	20230915	110700	52739110	14050	14050	14050	14050	0
553	20230915	110600	52739110	14050	14050	14050	14050	1
554	20230915	110500	52725060	14050	14050	14050	14050	40
555	20230915	110400	52163060	14060	14060	14060	14060	0
556	20230915	110300	52163060	14060	14060	14060	14060	0
557	20230915	110200	52163060	14060	14050	14060	14050	2
558	20230915	110100	52134950	14050	14050	14050	14050	2
559	20230915	110000	52106850	14050	14050	14050	14050	0
560	20230915	105900	52106850	14050	14050	14050	14050	1
561	20230915	105800	52092800	14050	14050	14050	14050	0
562	20230915	105700	52092800	14050	14050	14050	14050	3
563	20230915	105600	52050650	14070	14070	14070	14070	17
564	20230915	105500	51811460	14070	14070	14070	14070	1
565	20230915	105400	51797390	14080	14080	14080	14080	1
566	20230915	105300	51783310	14070	14070	14070	14070	2
567	20230915	105200	51755170	14080	14080	14080	14080	0
568	20230915	105100	51755170	14080	14080	14080	14080	0
569	20230915	105000	51755170	14080	14050	14080	14050	95
570	20230915	104900	50418150	14060	14060	14060	14060	7
571	20230915	104800	50319730	14060	14060	14060	14060	1
572	20230915	104700	50305670	14060	14060	14060	14060	0
573	20230915	104600	50305670	14060	14060	14060	14060	3
574	20230915	104500	50263490	14060	14060	14060	14060	0
575	20230915	104400	50263490	14060	14060	14060	14060	0
576	20230915	104300	50263490	14060	14050	14060	14050	15
577	20230915	104200	50052600	14050	14050	14050	14050	3
578	20230915	104100	50010450	14050	14050	14050	14050	0
579	20230915	104000	50010450	14050	14050	14050	14050	2
580	20230915	103900	49982350	14050	14050	14050	14050	1
581	20230915	103800	49968300	14050	14050	14050	14050	2
582	20230915	103700	49940200	14060	14050	14060	14050	47
583	20230915	103600	49279480	14050	14050	14050	14050	1
584	20230915	103500	49265430	14010	14010	14010	14010	0
585	20230915	103400	49265430	14010	14050	14050	14010	3
586	20230915	103300	49223360	14010	14010	14010	14010	0
587	20230915	103200	49223360	14010	14010	14010	14010	85
588	20230915	103100	48032510	14010	14020	14020	14010	154
589	20230915	103000	45873770	14020	14020	14020	14020	0
590	20230915	102900	45873770	14020	14020	14020	14020	0
591	20230915	102800	45873770	14020	14060	14060	14020	10
592	20230915	102700	45733310	14060	14060	14060	14060	203
593	20230915	102600	42879130	14060	14060	14060	14060	0
594	20230915	102500	42879130	14060	14060	14060	14060	1
595	20230915	102400	42865070	14050	14050	14050	14050	0
596	20230915	102300	42865070	14050	14050	14050	14050	2
597	20230915	102200	42836970	14080	14080	14080	14080	1
598	20230915	102100	42822890	14080	14060	14080	14060	83
599	20230915	102000	41655200	14050	14010	14050	14010	685
600	20230915	101900	32048190	13990	14000	14000	13990	3
601	20230915	101800	32006210	13990	13990	13990	13990	0
602	20230915	101700	32006210	13990	13990	13990	13990	0
603	20230915	101600	32006210	13990	13990	13990	13990	0
604	20230915	101500	32006210	13990	13990	13990	13990	3
605	20230915	101400	31964240	14020	14020	14020	14020	0
606	20230915	101300	31964240	14020	14020	14020	14020	5
607	20230915	101200	31894140	14020	14020	14020	14020	2
608	20230915	101100	31866100	14020	14020	14020	14020	1
609	20230915	101000	31852080	14020	14020	14020	14020	0
610	20230915	100900	31852080	14020	14020	14020	14020	1
611	20230915	100800	31838060	14020	14020	14020	14020	72
612	20230915	100700	30828620	14020	14020	14020	14020	0
613	20230915	100600	30828620	14020	14020	14020	14020	15
614	20230915	100500	30618320	13980	13980	13980	13980	0
615	20230915	100400	30618320	13980	14000	14000	13980	40
616	20230915	100300	30058380	13970	14000	14020	13960	1183
617	20230915	100200	13516470	13990	13990	13990	13990	1
618	20230915	100100	13502480	14000	14000	14000	14000	19
619	20230915	100000	13236480	13990	14000	14000	13990	3
620	20230915	095900	13194500	13990	13990	13990	13990	1
621	20230915	095800	13180510	14000	13980	14000	13980	21
622	20230915	095700	12886910	13980	13980	13980	13980	0
623	20230915	095600	12886910	13980	13990	13990	13980	14
624	20230915	095500	12691150	13990	13990	13990	13990	1
625	20230915	095400	12677160	13990	13990	13990	13990	0
626	20230915	095300	12677160	13990	13990	13990	13990	3
627	20230915	095200	12635190	13990	13990	13990	13990	0
628	20230915	095100	12635190	13990	13990	13990	13990	0
629	20230915	095000	12635190	13990	13990	13990	13990	1
630	20230915	094900	12621200	13990	13980	13990	13980	4
631	20230915	094800	12565270	13980	13990	13990	13980	11
632	20230915	094700	12411400	13980	13980	13980	13980	0
633	20230915	094600	12411400	13980	13980	13980	13980	1
634	20230915	094500	12397420	13970	13970	13970	13970	2
635	20230915	094400	12369480	13970	13970	13970	13970	1
636	20230915	094300	12355510	13970	13970	13970	13970	19
637	20230915	094200	12090080	13970	13970	13970	13970	0
638	20230915	094100	12090080	13970	13970	13970	13970	2
639	20230915	094000	12062140	13990	13990	13990	13990	16
640	20230915	093900	11838300	13980	13980	13990	13980	48
641	20230915	093800	11167250	13990	13990	13990	13990	7
642	20230915	093700	11069320	13980	13980	13980	13980	3
643	20230915	093600	11027380	13980	13980	13980	13980	1
644	20230915	093500	11013400	13990	13990	13990	13990	5
645	20230915	093400	10943450	13990	13970	13990	13970	3
646	20230915	093300	10901520	13980	13980	13980	13980	0
647	20230915	093200	10901520	13980	13980	13980	13980	1
648	20230915	093100	10887540	13970	13970	13970	13970	1
649	20230915	093000	10873570	13970	13970	13970	13970	2
650	20230915	092900	10845630	14000	14000	14000	14000	0
651	20230915	092800	10845630	14000	14000	14000	14000	8
652	20230915	092700	10733630	14000	14000	14000	14000	31
653	20230915	092600	10299630	14000	14000	14000	14000	2
654	20230915	092500	10271630	14000	14000	14000	14000	1
655	20230915	092400	10257630	14000	14000	14000	14000	0
656	20230915	092300	10257630	14000	14000	14000	14000	0
657	20230915	092200	10257630	14000	14000	14000	14000	4
658	20230915	092100	10201630	14020	14000	14020	14000	9
659	20230915	092000	10075590	13980	13980	13990	13980	50
660	20230915	091900	9376500	13960	13960	13960	13960	2
661	20230915	091800	9348580	14020	14020	14020	14020	0
662	20230915	091700	9348580	14020	13950	14020	13950	295
663	20230915	091600	5226340	13990	13990	13990	13990	7
664	20230915	091500	5128410	13940	13940	13940	13940	3
665	20230915	091400	5086590	14010	14010	14010	14010	0
666	20230915	091300	5086590	14010	14010	14010	14010	0
667	20230915	091200	5086590	14010	14010	14010	14010	0
668	20230915	091100	5086590	14010	13940	14010	13940	27
669	20230915	091000	4708530	13950	13950	13950	13940	181
670	20230915	090900	2183830	13960	13960	13960	13960	0
671	20230915	090800	2183830	13960	13960	13960	13960	0
672	20230915	090700	2183830	13960	13960	13960	13960	42
673	20230915	090600	1597510	14030	14030	14030	14030	10
674	20230915	090500	1457210	14030	14030	14030	14030	21
675	20230915	090400	1162580	13950	13950	13950	13950	0
676	20230915	090300	1162580	13950	14020	14020	13950	35
677	20230915	090200	672020	14020	14020	14020	14020	30
678	20230915	090100	251420	14040	14040	14040	14040	0
679	20230915	090000	251420	14040	13940	14040	13940	18