KissMeData/264450/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202700	493935310	15860	15860	15860	15860	596
3	20230921	202600	493935310	15860	15860	15860	15860	0
4	20230921	202500	493935310	15860	15860	15860	15860	0
5	20230921	202400	493935310	15860	15860	15860	15860	0
6	20230921	202300	493935310	15860	15860	15860	15860	0
7	20230921	202200	493935310	15860	15860	15860	15860	0
8	20230921	202100	493935310	15860	15860	15860	15860	0
9	20230921	202000	493935310	15860	15860	15860	15860	0
10	20230921	201900	493935310	15860	15860	15860	15860	0
11	20230921	201800	493935310	15860	15860	15860	15860	0
12	20230921	201700	493935310	15860	15860	15860	15860	0
13	20230921	201600	493935310	15860	15860	15860	15860	0
14	20230921	201500	493935310	15860	15860	15860	15860	0
15	20230921	201400	493935310	15860	15860	15860	15860	0
16	20230921	201300	493935310	15860	15860	15860	15860	0
17	20230921	201200	493935310	15860	15860	15860	15860	0
18	20230921	201100	493935310	15860	15860	15860	15860	0
19	20230921	201000	493935310	15860	15860	15860	15860	0
20	20230921	200900	493935310	15860	15860	15860	15860	0
21	20230921	200800	493935310	15860	15860	15860	15860	0
22	20230921	200700	493935310	15860	15860	15860	15860	0
23	20230921	200600	493935310	15860	15860	15860	15860	0
24	20230921	200500	493935310	15860	15860	15860	15860	0
25	20230921	200400	493935310	15860	15860	15860	15860	0
26	20230921	200300	493935310	15860	15860	15860	15860	0
27	20230921	200200	493935310	15860	15860	15860	15860	0
28	20230921	200100	493935310	15860	15860	15860	15860	0
29	20230921	200000	493935310	15860	15860	15860	15860	0
30	20230921	195900	493935310	15860	15860	15860	15860	0
31	20230921	195800	493935310	15860	15860	15860	15860	0
32	20230921	195700	493935310	15860	15860	15860	15860	596
33	20230921	195600	493935310	15860	15860	15860	15860	0
34	20230921	195500	493935310	15860	15860	15860	15860	0
35	20230921	195400	493935310	15860	15860	15860	15860	0
36	20230921	195300	493935310	15860	15860	15860	15860	0
37	20230921	195200	493935310	15860	15860	15860	15860	0
38	20230921	195100	493935310	15860	15860	15860	15860	0
39	20230921	195000	493935310	15860	15860	15860	15860	0
40	20230921	194900	493935310	15860	15860	15860	15860	0
41	20230921	194800	493935310	15860	15860	15860	15860	0
42	20230921	194700	493935310	15860	15860	15860	15860	0
43	20230921	194600	493935310	15860	15860	15860	15860	0
44	20230921	194500	493935310	15860	15860	15860	15860	0
45	20230921	194400	493935310	15860	15860	15860	15860	0
46	20230921	194300	493935310	15860	15860	15860	15860	0
47	20230921	194200	493935310	15860	15860	15860	15860	0
48	20230921	194100	493935310	15860	15860	15860	15860	0
49	20230921	194000	493935310	15860	15860	15860	15860	0
50	20230921	193900	493935310	15860	15860	15860	15860	0
51	20230921	193800	493935310	15860	15860	15860	15860	0
52	20230921	193700	493935310	15860	15860	15860	15860	0
53	20230921	193600	493935310	15860	15860	15860	15860	0
54	20230921	193500	493935310	15860	15860	15860	15860	0
55	20230921	193400	493935310	15860	15860	15860	15860	0
56	20230921	193300	493935310	15860	15860	15860	15860	0
57	20230921	193200	493935310	15860	15860	15860	15860	0
58	20230921	193100	493935310	15860	15860	15860	15860	0
59	20230921	193000	493935310	15860	15860	15860	15860	0
60	20230921	192900	493935310	15860	15860	15860	15860	0
61	20230921	192800	493935310	15860	15860	15860	15860	0
62	20230921	192700	493935310	15860	15860	15860	15860	596
63	20230921	192600	493935310	15860	15860	15860	15860	0
64	20230921	192500	493935310	15860	15860	15860	15860	0
65	20230921	192400	493935310	15860	15860	15860	15860	0
66	20230921	192300	493935310	15860	15860	15860	15860	0
67	20230921	192200	493935310	15860	15860	15860	15860	0
68	20230921	192100	493935310	15860	15860	15860	15860	0
69	20230921	192000	493935310	15860	15860	15860	15860	0
70	20230921	191900	493935310	15860	15860	15860	15860	0
71	20230921	191800	493935310	15860	15860	15860	15860	0
72	20230921	191700	493935310	15860	15860	15860	15860	0
73	20230921	191600	493935310	15860	15860	15860	15860	0
74	20230921	191500	493935310	15860	15860	15860	15860	0
75	20230921	191400	493935310	15860	15860	15860	15860	0
76	20230921	191300	493935310	15860	15860	15860	15860	0
77	20230921	191200	493935310	15860	15860	15860	15860	0
78	20230921	191100	493935310	15860	15860	15860	15860	0
79	20230921	191000	493935310	15860	15860	15860	15860	0
80	20230921	190900	493935310	15860	15860	15860	15860	0
81	20230921	190800	493935310	15860	15860	15860	15860	0
82	20230921	190700	493935310	15860	15860	15860	15860	0
83	20230921	190600	493935310	15860	15860	15860	15860	0
84	20230921	190500	493935310	15860	15860	15860	15860	0
85	20230921	190400	493935310	15860	15860	15860	15860	0
86	20230921	190300	493935310	15860	15860	15860	15860	0
87	20230921	190200	493935310	15860	15860	15860	15860	0
88	20230921	190100	493935310	15860	15860	15860	15860	0
89	20230921	190000	493935310	15860	15860	15860	15860	0
90	20230921	185900	493935310	15860	15860	15860	15860	0
91	20230921	185800	493935310	15860	15860	15860	15860	0
92	20230921	185700	493935310	15860	15860	15860	15860	596
93	20230921	185600	493935310	15860	15860	15860	15860	0
94	20230921	185500	493935310	15860	15860	15860	15860	0
95	20230921	185400	493935310	15860	15860	15860	15860	0
96	20230921	185300	493935310	15860	15860	15860	15860	0
97	20230921	185200	493935310	15860	15860	15860	15860	0
98	20230921	185100	493935310	15860	15860	15860	15860	0
99	20230921	185000	493935310	15860	15860	15860	15860	0
100	20230921	184900	493935310	15860	15860	15860	15860	0
101	20230921	184800	493935310	15860	15860	15860	15860	0
102	20230921	184700	493935310	15860	15860	15860	15860	0
103	20230921	184600	493935310	15860	15860	15860	15860	0
104	20230921	184500	493935310	15860	15860	15860	15860	0
105	20230921	184400	493935310	15860	15860	15860	15860	0
106	20230921	184300	493935310	15860	15860	15860	15860	0
107	20230921	184200	493935310	15860	15860	15860	15860	0
108	20230921	184100	493935310	15860	15860	15860	15860	0
109	20230921	184000	493935310	15860	15860	15860	15860	0
110	20230921	183900	493935310	15860	15860	15860	15860	0
111	20230921	183800	493935310	15860	15860	15860	15860	0
112	20230921	183700	493935310	15860	15860	15860	15860	0
113	20230921	183600	493935310	15860	15860	15860	15860	0
114	20230921	183500	493935310	15860	15860	15860	15860	0
115	20230921	183400	493935310	15860	15860	15860	15860	0
116	20230921	183300	493935310	15860	15860	15860	15860	0
117	20230921	183200	493935310	15860	15860	15860	15860	0
118	20230921	183100	493935310	15860	15860	15860	15860	0
119	20230921	183000	493935310	15860	15860	15860	15860	0
120	20230921	182900	493935310	15860	15860	15860	15860	0
121	20230921	182800	493935310	15860	15860	15860	15860	0
122	20230921	182700	493935310	15860	15860	15860	15860	596
123	20230921	182600	493935310	15860	15860	15860	15860	0
124	20230921	182500	493935310	15860	15860	15860	15860	0
125	20230921	182400	493935310	15860	15860	15860	15860	0
126	20230921	182300	493935310	15860	15860	15860	15860	0
127	20230921	182200	493935310	15860	15860	15860	15860	0
128	20230921	182100	493935310	15860	15860	15860	15860	0
129	20230921	182000	493935310	15860	15860	15860	15860	0
130	20230921	181900	493935310	15860	15860	15860	15860	0
131	20230921	181800	493935310	15860	15860	15860	15860	0
132	20230921	181700	493935310	15860	15860	15860	15860	0
133	20230921	181600	493935310	15860	15860	15860	15860	0
134	20230921	181500	493935310	15860	15860	15860	15860	0
135	20230921	181400	493935310	15860	15860	15860	15860	0
136	20230921	181300	493935310	15860	15860	15860	15860	0
137	20230921	181200	493935310	15860	15860	15860	15860	0
138	20230921	181100	493935310	15860	15860	15860	15860	0
139	20230921	181000	493935310	15860	15860	15860	15860	0
140	20230921	180900	493935310	15860	15860	15860	15860	0
141	20230921	180800	493935310	15860	15860	15860	15860	0
142	20230921	180700	493935310	15860	15860	15860	15860	0
143	20230921	180600	493935310	15860	15860	15860	15860	0
144	20230921	180500	493935310	15860	15860	15860	15860	0
145	20230921	180400	493935310	15860	15860	15860	15860	0
146	20230921	180300	493935310	15860	15860	15860	15860	0
147	20230921	180200	493935310	15860	15860	15860	15860	0
148	20230921	180100	493935310	15860	15860	15860	15860	0
149	20230921	180000	493935310	15860	15860	15860	15860	0
150	20230921	175900	493935310	15860	15860	15860	15860	0
151	20230921	175800	493935310	15860	15860	15860	15860	0
152	20230921	175700	493935310	15860	15860	15860	15860	596
153	20230921	175600	493935310	15860	15860	15860	15860	0
154	20230921	175500	493935310	15860	15860	15860	15860	0
155	20230921	175400	493935310	15860	15860	15860	15860	0
156	20230921	175300	493935310	15860	15860	15860	15860	0
157	20230921	175200	493935310	15860	15860	15860	15860	0
158	20230921	175100	493935310	15860	15860	15860	15860	0
159	20230921	175000	493935310	15860	15860	15860	15860	0
160	20230921	174900	493935310	15860	15860	15860	15860	0
161	20230921	174800	493935310	15860	15860	15860	15860	0
162	20230921	174700	493935310	15860	15860	15860	15860	0
163	20230921	174600	493935310	15860	15860	15860	15860	0
164	20230921	174500	493935310	15860	15860	15860	15860	0
165	20230921	174400	493935310	15860	15860	15860	15860	0
166	20230921	174300	493935310	15860	15860	15860	15860	0
167	20230921	174200	493935310	15860	15860	15860	15860	0
168	20230921	174100	493935310	15860	15860	15860	15860	0
169	20230921	174000	493935310	15860	15860	15860	15860	0
170	20230921	173900	493935310	15860	15860	15860	15860	0
171	20230921	173800	493935310	15860	15860	15860	15860	0
172	20230921	173700	493935310	15860	15860	15860	15860	0
173	20230921	173600	493935310	15860	15860	15860	15860	0
174	20230921	173500	493935310	15860	15860	15860	15860	0
175	20230921	173400	493935310	15860	15860	15860	15860	0
176	20230921	173300	493935310	15860	15860	15860	15860	0
177	20230921	173200	493935310	15860	15860	15860	15860	0
178	20230921	173100	493935310	15860	15860	15860	15860	0
179	20230921	173000	493935310	15860	15860	15860	15860	0
180	20230921	172900	493935310	15860	15860	15860	15860	0
181	20230921	172800	493935310	15860	15860	15860	15860	0
182	20230921	172700	493935310	15860	15860	15860	15860	596
183	20230921	172600	493935310	15860	15860	15860	15860	0
184	20230921	172500	493935310	15860	15860	15860	15860	0
185	20230921	172400	493935310	15860	15860	15860	15860	0
186	20230921	172300	493935310	15860	15860	15860	15860	0
187	20230921	172200	493935310	15860	15860	15860	15860	0
188	20230921	172100	493935310	15860	15860	15860	15860	0
189	20230921	172000	493935310	15860	15860	15860	15860	0
190	20230921	171900	493935310	15860	15860	15860	15860	0
191	20230921	171800	493935310	15860	15860	15860	15860	0
192	20230921	171700	493935310	15860	15860	15860	15860	0
193	20230921	171600	493935310	15860	15860	15860	15860	0
194	20230921	171500	493935310	15860	15860	15860	15860	0
195	20230921	171400	493935310	15860	15860	15860	15860	0
196	20230921	171300	493935310	15860	15860	15860	15860	0
197	20230921	171200	493935310	15860	15860	15860	15860	0
198	20230921	171100	493935310	15860	15860	15860	15860	0
199	20230921	171000	493935310	15860	15860	15860	15860	0
200	20230921	170900	493935310	15860	15860	15860	15860	0
201	20230921	170800	493935310	15860	15860	15860	15860	0
202	20230921	170700	493935310	15860	15860	15860	15860	0
203	20230921	170600	493935310	15860	15860	15860	15860	0
204	20230921	170500	493935310	15860	15860	15860	15860	0
205	20230921	170400	493935310	15860	15860	15860	15860	0
206	20230921	170300	493935310	15860	15860	15860	15860	0
207	20230921	170200	493935310	15860	15860	15860	15860	0
208	20230921	170100	493935310	15860	15860	15860	15860	0
209	20230921	170000	493935310	15860	15860	15860	15860	0
210	20230921	165900	493935310	15860	15860	15860	15860	0
211	20230921	165800	493935310	15860	15860	15860	15860	0
212	20230921	165700	493935310	15860	15860	15860	15860	596
213	20230921	165600	493935310	15860	15860	15860	15860	0
214	20230921	165500	493935310	15860	15860	15860	15860	0
215	20230921	165400	493935310	15860	15860	15860	15860	0
216	20230921	165300	493935310	15860	15860	15860	15860	0
217	20230921	165200	493935310	15860	15860	15860	15860	0
218	20230921	165100	493935310	15860	15860	15860	15860	0
219	20230921	165000	493935310	15860	15860	15860	15860	0
220	20230921	164900	493935310	15860	15860	15860	15860	0
221	20230921	164800	493935310	15860	15860	15860	15860	0
222	20230921	164700	493935310	15860	15860	15860	15860	0
223	20230921	164600	493935310	15860	15860	15860	15860	0
224	20230921	164500	493935310	15860	15860	15860	15860	0
225	20230921	164400	493935310	15860	15860	15860	15860	0
226	20230921	164300	493935310	15860	15860	15860	15860	0
227	20230921	164200	493935310	15860	15860	15860	15860	0
228	20230921	164100	493935310	15860	15860	15860	15860	0
229	20230921	164000	493935310	15860	15860	15860	15860	0
230	20230921	163900	493935310	15860	15860	15860	15860	0
231	20230921	163800	493935310	15860	15860	15860	15860	0
232	20230921	163700	493935310	15860	15860	15860	15860	0
233	20230921	163600	493935310	15860	15860	15860	15860	0
234	20230921	163500	493935310	15860	15860	15860	15860	0
235	20230921	163400	493935310	15860	15860	15860	15860	0
236	20230921	163300	493935310	15860	15860	15860	15860	0
237	20230921	163200	493935310	15860	15860	15860	15860	0
238	20230921	163100	493935310	15860	15860	15860	15860	0
239	20230921	163000	493935310	15860	15860	15860	15860	0
240	20230921	162900	493935310	15860	15860	15860	15860	0
241	20230921	162800	493935310	15860	15860	15860	15860	0
242	20230921	162700	493935310	15860	15860	15860	15860	596
243	20230921	162600	493935310	15860	15860	15860	15860	0
244	20230921	162500	493935310	15860	15860	15860	15860	0
245	20230921	162400	493935310	15860	15860	15860	15860	0
246	20230921	162300	493935310	15860	15860	15860	15860	0
247	20230921	162200	493935310	15860	15860	15860	15860	0
248	20230921	162100	493935310	15860	15860	15860	15860	0
249	20230921	162000	493935310	15860	15860	15860	15860	0
250	20230921	161900	493935310	15860	15860	15860	15860	0
251	20230921	161800	493935310	15860	15860	15860	15860	0
252	20230921	161700	493935310	15860	15860	15860	15860	0
253	20230921	161600	493935310	15860	15860	15860	15860	0
254	20230921	161500	493935310	15860	15860	15860	15860	0
255	20230921	161400	493935310	15860	15860	15860	15860	0
256	20230921	161300	493935310	15860	15860	15860	15860	0
257	20230921	161200	493935310	15860	15860	15860	15860	0
258	20230921	161100	493935310	15860	15860	15860	15860	0
259	20230921	161000	493935310	15860	15860	15860	15860	0
260	20230921	160900	493935310	15860	15860	15860	15860	0
261	20230921	160800	493935310	15860	15860	15860	15860	0
262	20230921	160700	493935310	15860	15860	15860	15860	0
263	20230921	160600	493935310	15860	15860	15860	15860	0
264	20230921	160500	493935310	15860	15860	15860	15860	0
265	20230921	160400	493935310	15860	15860	15860	15860	0
266	20230921	160300	493935310	15860	15860	15860	15860	0
267	20230921	160200	493935310	15860	15860	15860	15860	0
268	20230921	160100	493935310	15860	15860	15860	15860	0
269	20230921	160000	493935310	15860	15860	15860	15860	0
270	20230921	155900	493935310	15860	15860	15860	15860	0
271	20230921	155800	493935310	15860	15860	15860	15860	0
272	20230921	155700	493935310	15860	15860	15860	15860	596
273	20230921	155600	493935310	15860	15860	15860	15860	0
274	20230921	155500	493935310	15860	15860	15860	15860	0
275	20230921	155400	493935310	15860	15860	15860	15860	0
276	20230921	155300	493935310	15860	15860	15860	15860	0
277	20230921	155200	493935310	15860	15860	15860	15860	0
278	20230921	155100	493935310	15860	15860	15860	15860	0
279	20230921	155000	493935310	15860	15860	15860	15860	0
280	20230921	154900	493935310	15860	15860	15860	15860	0
281	20230921	154800	493935310	15860	15860	15860	15860	0
282	20230921	154700	493935310	15860	15860	15860	15860	0
283	20230921	154600	493935310	15860	15860	15860	15860	0
284	20230921	154500	493935310	15860	15860	15860	15860	0
285	20230921	154400	493935310	15860	15860	15860	15860	0
286	20230921	154300	493935310	15860	15860	15860	15860	0
287	20230921	154200	493935310	15860	15860	15860	15860	0
288	20230921	154100	493935310	15860	15860	15860	15860	0
289	20230921	154000	493935310	15860	15860	15860	15860	0
290	20230921	153900	493935310	15860	15860	15860	15860	0
291	20230921	153800	493935310	15860	15860	15860	15860	0
292	20230921	153700	493935310	15860	15860	15860	15860	0
293	20230921	153600	493935310	15860	15860	15860	15860	0
294	20230921	153500	493935310	15860	15860	15860	15860	0
295	20230921	153400	493935310	15860	15860	15860	15860	0
296	20230921	153300	493935310	15860	15860	15860	15860	0
297	20230921	153200	493935310	15860	15860	15860	15860	0
298	20230921	153100	493935310	15860	15860	15860	15860	0
299	20230921	153000	493935310	15860	15860	15860	15860	596
300	20230921	152900	484482750	15820	15820	15820	15820	0
301	20230921	152800	484482750	15820	15820	15820	15820	0
302	20230921	152700	484482750	15820	15820	15820	15820	0
303	20230921	152600	484482750	15820	15820	15820	15820	0
304	20230921	152500	484482750	15820	15820	15820	15820	0
305	20230921	152400	484482750	15820	15820	15820	15820	0
306	20230921	152300	484482750	15820	15820	15820	15820	0
307	20230921	152200	484482750	15820	15820	15820	15820	0
308	20230921	152100	484482750	15820	15820	15820	15820	0
309	20230921	152000	484482750	15820	15820	15820	15820	0
310	20230921	151900	484482750	15820	15750	15820	15740	201
311	20230921	151800	481317170	15750	15800	15800	15750	203
312	20230921	151700	478117700	15830	15830	15830	15830	0
313	20230921	151600	478117700	15830	15830	15830	15830	0
314	20230921	151500	478117700	15830	15830	15830	15830	1
315	20230921	151400	478101870	15820	15820	15820	15820	16
316	20230921	151300	477848750	15830	15830	15830	15830	0
317	20230921	151200	477848750	15830	15820	15830	15820	73
318	20230921	151100	476693610	15810	15800	15810	15800	8
319	20230921	151000	476567150	15820	15820	15820	15820	0
320	20230921	150900	476567150	15820	15820	15820	15820	0
321	20230921	150800	476567150	15820	15820	15820	15820	0
322	20230921	150700	476567150	15820	15820	15820	15820	0
323	20230921	150600	476567150	15820	15720	15830	15720	155
324	20230921	150500	474125140	15720	15760	15760	15720	1486
325	20230921	150400	450747300	15830	15830	15830	15830	0
326	20230921	150300	450747300	15830	15830	15830	15830	3
327	20230921	150200	450699810	15830	15820	15830	15820	6
328	20230921	150100	450604840	15760	15830	15830	15760	2
329	20230921	150000	450573250	15760	15800	15800	15760	200
330	20230921	145900	447419260	15840	15840	15840	15840	0
331	20230921	145800	447419260	15840	15840	15840	15840	20
332	20230921	145700	447102460	15840	15840	15840	15840	0
333	20230921	145600	447102460	15840	15840	15840	15840	15
334	20230921	145500	446864860	15830	15830	15830	15830	0
335	20230921	145400	446864860	15830	15840	15840	15830	2
336	20230921	145300	446833190	15780	15780	15780	15780	1
337	20230921	145200	446817410	15840	15840	15840	15840	1
338	20230921	145100	446801570	15850	15820	15850	15820	20
339	20230921	145000	446484920	15770	15770	15770	15770	1
340	20230921	144900	446469150	15760	15760	15760	15760	0
341	20230921	144800	446469150	15760	15760	15760	15760	0
342	20230921	144700	446469150	15760	15760	15760	15760	1
343	20230921	144600	446453390	15800	15800	15800	15800	9
344	20230921	144500	446311190	15800	15850	15860	15800	73
345	20230921	144400	445153700	15860	15860	15860	15860	0
346	20230921	144300	445153700	15860	15860	15860	15860	0
347	20230921	144200	445153700	15860	15860	15860	15860	11
348	20230921	144100	444979240	15760	15810	15810	15760	700
349	20230921	144000	433922320	15810	15800	15870	15800	3
350	20230921	143900	433874840	15880	15870	15880	15870	13
351	20230921	143800	433668420	15900	15900	15900	15900	0
352	20230921	143700	433668420	15900	15900	15900	15900	0
353	20230921	143600	433668420	15900	15880	15900	15880	2
354	20230921	143500	433636640	15880	15800	15880	15800	10
355	20230921	143400	433478200	15800	15800	15800	15800	0
356	20230921	143300	433478200	15800	15800	15800	15800	0
357	20230921	143200	433478200	15800	15800	15800	15800	5
358	20230921	143100	433399200	15790	15800	15830	15790	171
359	20230921	143000	430697290	15790	15790	15790	15790	2
360	20230921	142900	430665710	15800	15800	15800	15800	1
361	20230921	142800	430649910	15910	15850	15910	15850	100
362	20230921	142700	429061980	15840	15840	15840	15840	1
363	20230921	142600	429046140	15840	15780	15840	15780	13
364	20230921	142500	428840940	15780	15790	15790	15780	499
365	20230921	142400	420964260	15790	15790	15790	15790	0
366	20230921	142300	420964260	15790	15790	15790	15790	0
367	20230921	142200	420964260	15790	15790	15790	15790	61
368	20230921	142100	420001070	15800	15800	15800	15800	0
369	20230921	142000	420001070	15800	15800	15800	15800	10
370	20230921	141900	419843070	15850	15790	15850	15790	129
371	20230921	141800	417804840	15790	15800	15800	15790	118
372	20230921	141700	415941490	15850	15850	15850	15850	0
373	20230921	141600	415941490	15850	15810	15850	15790	511
374	20230921	141500	407869970	15800	15850	15850	15800	55
375	20230921	141400	407000420	15880	15870	15880	15870	11
376	20230921	141300	406825760	15800	15800	15800	15800	46
377	20230921	141200	406098960	15800	15800	15800	15800	5
378	20230921	141100	406019960	15800	15800	15800	15800	0
379	20230921	141000	406019960	15800	15800	15800	15800	0
380	20230921	140900	406019960	15800	15800	15800	15800	1
381	20230921	140800	406004160	15850	15880	15880	15850	22
382	20230921	140700	405655130	15790	15790	15790	15790	0
383	20230921	140600	405655130	15790	15790	15790	15790	0
384	20230921	140500	405655130	15790	15900	15900	15790	504
385	20230921	140400	397690530	15900	15830	15900	15810	83
386	20230921	140300	396376800	15900	15900	15900	15900	0
387	20230921	140200	396376800	15900	15900	15900	15900	0
388	20230921	140100	396376800	15900	15900	15900	15900	2
389	20230921	140000	396345000	15900	15900	15900	15900	0
390	20230921	135900	396345000	15900	15900	15900	15900	0
391	20230921	135800	396345000	15900	15900	15900	15900	0
392	20230921	135700	396345000	15900	15900	15900	15900	0
393	20230921	135600	396345000	15900	15900	15900	15900	0
394	20230921	135500	396345000	15900	15900	15900	15900	0
395	20230921	135400	396345000	15900	15900	15900	15900	0
396	20230921	135300	396345000	15900	15900	15900	15900	0
397	20230921	135200	396345000	15900	15900	15900	15900	0
398	20230921	135100	396345000	15900	15900	15900	15900	0
399	20230921	135000	396345000	15900	15900	15900	15900	0
400	20230921	134900	396345000	15900	15810	15900	15810	97
401	20230921	134800	394811260	15810	15810	15810	15810	32
402	20230921	134700	394305340	15800	15800	15800	15800	0
403	20230921	134600	394305340	15800	15800	15800	15800	0
404	20230921	134500	394305340	15800	15800	15800	15800	0
405	20230921	134400	394305340	15800	15800	15800	15800	0
406	20230921	134300	394305340	15800	15900	15900	15800	91
407	20230921	134200	392865890	15800	15860	15900	15800	541
408	20230921	134100	384304940	15900	15900	15900	15900	0
409	20230921	134000	384304940	15900	15900	15900	15900	0
410	20230921	133900	384304940	15900	15900	15900	15900	0
411	20230921	133800	384304940	15900	15900	15900	15900	0
412	20230921	133700	384304940	15900	15900	15900	15900	0
413	20230921	133600	384304940	15900	15900	15900	15900	0
414	20230921	133500	384304940	15900	15890	15900	15890	11
415	20230921	133400	384130120	15810	15850	15850	15810	20
416	20230921	133300	383813440	15900	15900	15900	15900	4
417	20230921	133200	383749840	15900	15900	15900	15900	0
418	20230921	133100	383749840	15900	15900	15900	15900	0
419	20230921	133000	383749840	15900	15900	15900	15900	0
420	20230921	132900	383749840	15900	15900	15900	15900	0
421	20230921	132800	383749840	15900	15920	15920	15900	6
422	20230921	132700	383654360	15900	15900	15900	15900	6
423	20230921	132600	383558960	15900	15920	15920	15900	24
424	20230921	132500	383177140	15800	15910	15910	15800	67
425	20230921	132400	382116970	15850	15850	15850	15850	0
426	20230921	132300	382116970	15850	15850	15850	15850	0
427	20230921	132200	382116970	15850	15850	15850	15850	0
428	20230921	132100	382116970	15850	15850	15850	15850	0
429	20230921	132000	382116970	15850	15900	15900	15850	18
430	20230921	131900	381831120	15920	15920	15920	15920	11
431	20230921	131800	381656000	15800	15900	15900	15800	35
432	20230921	131700	381100970	15920	15920	15920	15920	0
433	20230921	131600	381100970	15920	15920	15920	15920	1
434	20230921	131500	381085050	15920	15920	15920	15920	0
435	20230921	131400	381085050	15920	15860	15920	15860	11
436	20230921	131300	380910250	15860	15860	15860	15860	0
437	20230921	131200	380910250	15860	15860	15860	15860	0
438	20230921	131100	380910250	15860	15860	15860	15860	55
439	20230921	131000	380037950	15850	15850	15850	15850	1
440	20230921	130900	380022100	15850	15850	15850	15850	6
441	20230921	130800	379927000	15800	15840	15840	15800	1251
442	20230921	130700	360153160	15840	15840	15840	15840	0
443	20230921	130600	360153160	15840	15840	15840	15840	0
444	20230921	130500	360153160	15840	15840	15840	15840	0
445	20230921	130400	360153160	15840	15860	15860	15840	6
446	20230921	130300	360058060	15870	15880	15880	15870	14
447	20230921	130200	359835760	15830	15830	15830	15830	0
448	20230921	130100	359835760	15830	15830	15830	15830	0
449	20230921	130000	359835760	15830	15830	15830	15830	0
450	20230921	125900	359835760	15830	15830	15830	15830	5
451	20230921	125800	359756610	15830	15820	15830	15820	101
452	20230921	125700	358158780	15820	15820	15820	15820	0
453	20230921	125600	358158780	15820	15820	15820	15820	0
454	20230921	125500	358158780	15820	15820	15820	15820	0
455	20230921	125400	358158780	15820	15850	15850	15820	40
456	20230921	125300	357525170	15930	15930	15930	15930	0
457	20230921	125200	357525170	15930	15930	15930	15930	0
458	20230921	125100	357525170	15930	15930	15930	15900	33
459	20230921	125000	356999810	15850	15850	15850	15850	108
460	20230921	124900	355288010	15930	15920	15930	15920	11
461	20230921	124800	355112820	15930	15930	15930	15930	100
462	20230921	124700	353519820	15930	15930	15930	15930	0
463	20230921	124600	353519820	15930	15860	15930	15860	11
464	20230921	124500	353344660	15860	15850	15860	15850	21
465	20230921	124400	353011690	15850	15850	15850	15850	0
466	20230921	124300	353011690	15850	15850	15850	15850	0
467	20230921	124200	353011690	15850	15850	15850	15850	5
468	20230921	124100	352932440	15930	15910	15930	15910	11
469	20230921	124000	352757310	15930	15930	15930	15930	0
470	20230921	123900	352757310	15930	15930	15930	15930	100
471	20230921	123800	351164310	15930	15930	15930	15930	0
472	20230921	123700	351164310	15930	15930	15930	15930	381
473	20230921	123600	345094980	15930	15930	15930	15930	0
474	20230921	123500	345094980	15930	15930	15930	15930	0
475	20230921	123400	345094980	15930	15920	15930	15920	11
476	20230921	123300	344919800	15930	15930	15930	15930	0
477	20230921	123200	344919800	15930	15920	15930	15920	11
478	20230921	123100	344744580	15930	15930	15930	15930	0
479	20230921	123000	344744580	15930	15900	15930	15880	33
480	20230921	122900	344219220	15920	15900	15920	15900	199
481	20230921	122800	341054940	15900	15900	15900	15900	0
482	20230921	122700	341054940	15900	15900	15900	15900	0
483	20230921	122600	341054940	15900	15900	15900	15900	0
484	20230921	122500	341054940	15900	15870	15930	15870	122
485	20230921	122400	339112980	15870	15870	15870	15870	0
486	20230921	122300	339112980	15870	15870	15870	15870	0
487	20230921	122200	339112980	15870	15870	15870	15870	0
488	20230921	122100	339112980	15870	15870	15870	15870	0
489	20230921	122000	339112980	15870	15870	15870	15870	0
490	20230921	121900	339112980	15870	15870	15870	15870	0
491	20230921	121800	339112980	15870	15870	15870	15870	1
492	20230921	121700	339097110	15920	15920	15920	15920	0
493	20230921	121600	339097110	15920	15920	15920	15920	0
494	20230921	121500	339097110	15920	15920	15920	15920	24
495	20230921	121400	338715030	15920	15920	15920	15920	10
496	20230921	121300	338555830	15930	15890	15930	15890	809
497	20230921	121200	325668800	15880	15870	15880	15870	40
498	20230921	121100	325033760	15870	15870	15870	15870	7
499	20230921	121000	324922670	15820	15820	15820	15820	0
500	20230921	120900	324922670	15820	15800	15820	15800	151
501	20230921	120800	322535070	15800	15800	15800	15800	19
502	20230921	120700	322234870	15800	15800	15800	15800	1
503	20230921	120600	322219070	15800	15800	15800	15800	0
504	20230921	120500	322219070	15800	15800	15800	15750	40
505	20230921	120400	321588220	15790	15790	15790	15790	37
506	20230921	120300	321003990	15790	15800	15800	15790	59
507	20230921	120200	320071870	15810	15810	15810	15810	106
508	20230921	120100	318396010	15820	15820	15820	15820	10
509	20230921	120000	318237810	15890	15890	15890	15890	0
510	20230921	115900	318237810	15890	15890	15890	15890	1
511	20230921	115800	318221920	15820	15820	15820	15820	40
512	20230921	115700	317589120	15840	15840	15840	15840	62
513	20230921	115600	316607040	15900	15900	15900	15900	0
514	20230921	115500	316607040	15900	15900	15900	15900	0
515	20230921	115400	316607040	15900	15900	15900	15900	100
516	20230921	115300	315017040	15900	15900	15900	15900	0
517	20230921	115200	315017040	15900	15880	15900	15880	696
518	20230921	115100	303964340	15900	15890	15900	15880	188
519	20230921	115000	300978480	15900	15900	15900	15900	0
520	20230921	114900	300978480	15900	15900	15900	15900	16
521	20230921	114800	300724080	15890	15890	15890	15890	0
522	20230921	114700	300724080	15890	15890	15890	15890	1
523	20230921	114600	300708190	15900	15900	15900	15900	76
524	20230921	114500	299499790	15950	15940	15950	15940	10
525	20230921	114400	299340340	15940	15940	15940	15940	10
526	20230921	114300	299180940	15940	15940	15940	15940	10
527	20230921	114200	299021540	15940	15940	15940	15940	0
528	20230921	114100	299021540	15940	15880	15940	15880	11
529	20230921	114000	298846260	15940	15940	15940	15940	10
530	20230921	113900	298686860	15880	15870	15880	15870	451
531	20230921	113800	291525410	15880	15880	15880	15880	10
532	20230921	113700	291366610	15840	15840	15840	15840	0
533	20230921	113600	291366610	15840	15840	15840	15840	1
534	20230921	113500	291350770	15840	15810	15840	15810	46
535	20230921	113400	290622940	15800	15800	15800	15800	0
536	20230921	113300	290622940	15800	15800	15800	15800	22
537	20230921	113200	290275340	15810	15810	15810	15810	0
538	20230921	113100	290275340	15810	15810	15810	15810	0
539	20230921	113000	290275340	15810	15810	15810	15810	5
540	20230921	112900	290196290	15810	15810	15810	15810	4
541	20230921	112800	290133050	15800	15800	15800	15800	0
542	20230921	112700	290133050	15800	15800	15800	15800	80
543	20230921	112600	288869050	15800	15800	15800	15800	20
544	20230921	112500	288553050	15790	15790	15790	15790	65
545	20230921	112400	287526700	15790	15790	15790	15790	0
546	20230921	112300	287526700	15790	15740	15790	15740	100
547	20230921	112200	285948690	15740	15780	15780	15740	27
548	20230921	112100	285523380	15780	15780	15780	15780	0
549	20230921	112000	285523380	15780	15780	15780	15780	10
550	20230921	111900	285365580	15780	15780	15780	15780	0
551	20230921	111800	285365580	15780	15780	15780	15780	0
552	20230921	111700	285365580	15780	15780	15780	15780	0
553	20230921	111600	285365580	15780	15780	15780	15780	0
554	20230921	111500	285365580	15780	15780	15780	15780	0
555	20230921	111400	285365580	15780	15780	15780	15780	1
556	20230921	111300	285349800	15790	15790	15790	15790	0
557	20230921	111200	285349800	15790	15790	15790	15790	0
558	20230921	111100	285349800	15790	15790	15790	15790	0
559	20230921	111000	285349800	15790	15790	15790	15790	0
560	20230921	110900	285349800	15790	15790	15790	15790	0
561	20230921	110800	285349800	15790	15790	15790	15790	0
562	20230921	110700	285349800	15790	15790	15790	15790	0
563	20230921	110600	285349800	15790	15790	15790	15790	1
564	20230921	110500	285334010	15720	15720	15720	15720	0
565	20230921	110400	285334010	15720	15720	15720	15720	317
566	20230921	110300	280350770	15720	15720	15720	15720	20
567	20230921	110200	280036370	15720	15720	15720	15720	0
568	20230921	110100	280036370	15720	15720	15720	15720	55
569	20230921	110000	279171770	15720	15720	15720	15720	0
570	20230921	105900	279171770	15720	15720	15720	15720	0
571	20230921	105800	279171770	15720	15790	15790	15720	7
572	20230921	105700	279061380	15720	15720	15720	15720	0
573	20230921	105600	279061380	15720	15720	15720	15720	0
574	20230921	105500	279061380	15720	15720	15720	15720	471
575	20230921	105400	271657260	15790	15770	15790	15770	14
576	20230921	105300	271436340	15720	15720	15720	15720	0
577	20230921	105200	271436340	15720	15730	15730	15720	2
578	20230921	105100	271404890	15720	15720	15720	15720	0
579	20230921	105000	271404890	15720	15770	15770	15720	346
580	20230921	104900	265960570	15780	15780	15780	15780	2
581	20230921	104800	265929010	15780	15760	15780	15760	28
582	20230921	104700	265487400	15750	15760	15770	15750	42
583	20230921	104600	264825110	15750	15750	15750	15750	5
584	20230921	104500	264746360	15750	15750	15750	15750	1
585	20230921	104400	264730610	15770	15770	15770	15770	20
586	20230921	104300	264415210	15770	15770	15770	15770	7
587	20230921	104200	264304820	15770	15770	15770	15750	360
588	20230921	104100	258629060	15770	15770	15770	15760	28
589	20230921	104000	258187510	15770	15740	15770	15730	60
590	20230921	103900	257243430	15720	15800	15800	15720	1527
591	20230921	103800	233181080	15800	15810	15810	15800	195
592	20230921	103700	230099480	15840	15850	15850	15840	7
593	20230921	103600	229988550	15810	15820	15820	15810	70
594	20230921	103500	228881180	15840	15840	15840	15840	11
595	20230921	103400	228706940	15860	15860	15860	15860	0
596	20230921	103300	228706940	15860	15820	15880	15820	23
597	20230921	103200	228341940	15820	15820	15820	15820	0
598	20230921	103100	228341940	15820	15850	15850	15820	99
599	20230921	103000	226775140	15850	15850	15850	15850	0
600	20230921	102900	226775140	15850	15850	15850	15850	0
601	20230921	102800	226775140	15850	15850	15850	15850	0
602	20230921	102700	226775140	15850	15850	15850	15850	0
603	20230921	102600	226775140	15850	15850	15850	15850	2
604	20230921	102500	226743440	15850	15860	15860	15850	60
605	20230921	102400	225792410	15870	15860	15870	15860	107
606	20230921	102300	224095380	15860	15860	15860	15860	0
607	20230921	102200	224095380	15860	15890	15890	15860	61
608	20230921	102100	223127600	15940	15940	15940	15940	1
609	20230921	102000	223111660	15960	15960	15960	15960	0
610	20230921	101900	223111660	15960	15960	15960	15960	0
611	20230921	101800	223111660	15960	15960	15960	15960	0
612	20230921	101700	223111660	15960	15960	15960	15960	11
613	20230921	101600	222936100	15880	15880	15880	15880	9
614	20230921	101500	222793180	15850	15880	15880	15850	13
615	20230921	101400	222587100	15880	15890	15890	15880	220
616	20230921	101300	219092150	15880	15880	15880	15880	0
617	20230921	101200	219092150	15880	15880	15880	15880	8
618	20230921	101100	218965110	15880	15880	15880	15880	1
619	20230921	101000	218949230	15950	15950	15950	15950	0
620	20230921	100900	218949230	15950	15950	15950	15950	1
621	20230921	100800	218933280	15950	15950	15950	15950	0
622	20230921	100700	218933280	15950	15950	15950	15950	163
623	20230921	100600	216333430	15980	15980	15980	15980	0
624	20230921	100500	216333430	15980	15980	15980	15980	14
625	20230921	100400	216109710	15950	15950	15950	15950	11
626	20230921	100300	215934260	15950	15950	15950	15950	13
627	20230921	100200	215726910	15950	15950	15950	15950	0
628	20230921	100100	215726910	15950	15950	15950	15950	0
629	20230921	100000	215726910	15950	15950	15950	15950	1
630	20230921	095900	215710960	15980	15980	15980	15980	1
631	20230921	095800	215694980	15980	15980	15980	15980	783
632	20230921	095700	203182640	15980	15980	15980	15980	1
633	20230921	095600	203166660	15980	16000	16000	15980	61
634	20230921	095500	202191320	15990	16050	16050	15990	299
635	20230921	095400	197403970	16060	16060	16060	16060	0
636	20230921	095300	197403970	16060	16060	16060	16060	0
637	20230921	095200	197403970	16060	16060	16060	16060	0
638	20230921	095100	197403970	16060	16060	16060	16060	54
639	20230921	095000	196536730	16050	16050	16050	16050	19
640	20230921	094900	196231780	15990	15990	15990	15990	20
641	20230921	094800	195911980	15990	15990	15990	15990	11
642	20230921	094700	195736090	15990	15990	15990	15990	19
643	20230921	094600	195432280	16000	16000	16000	16000	36
644	20230921	094500	194856280	16000	16000	16000	16000	75
645	20230921	094400	193656280	16010	16010	16010	16010	2
646	20230921	094300	193624260	16050	16050	16050	16050	0
647	20230921	094200	193624260	16050	16050	16050	16050	14
648	20230921	094100	193399560	16060	16060	16060	16060	64
649	20230921	094000	192371720	16050	16060	16060	16050	3
650	20230921	093900	192323550	16060	16060	16060	16060	1
651	20230921	093800	192307490	16050	16080	16080	16050	263
652	20230921	093700	188083200	16060	16060	16060	16060	324
653	20230921	093600	182879760	16060	16110	16110	16060	43
654	20230921	093500	182189130	16050	16000	16050	16000	1340
655	20230921	093400	160710210	16000	16000	16000	16000	169
656	20230921	093300	158006210	15960	15890	15960	15880	2026
657	20230921	093200	125803450	15890	15860	15900	15800	465
658	20230921	093100	118430980	15860	15890	15940	15830	2449
659	20230921	093000	79616990	15940	15890	15940	15890	282
660	20230921	092900	75135460	15890	15890	15890	15890	85
661	20230921	092800	73784810	15940	15940	15940	15940	6
662	20230921	092700	73689170	15880	15970	15970	15880	180
663	20230921	092600	70818280	15970	15870	15970	15870	3
664	20230921	092500	70770570	16020	15900	16020	15880	104
665	20230921	092400	69118510	16060	16060	16060	16060	1
666	20230921	092300	69102450	15900	15910	15910	15900	200
667	20230921	092200	65922150	15900	15910	15910	15900	531
668	20230921	092100	57477960	16090	16090	16090	16090	0
669	20230921	092000	57477960	16090	15990	16090	15870	8
670	20230921	091900	57350540	15990	15990	15990	15840	1355
671	20230921	091800	35803510	15990	16070	16070	15990	1102
672	20230921	091700	18169390	16130	16110	16130	16110	47
673	20230921	091600	17411390	16060	16060	16060	16060	16
674	20230921	091500	17154430	16120	16120	16120	16120	6
675	20230921	091400	17057710	16140	16150	16150	16140	4
676	20230921	091300	16993130	16050	16110	16110	16050	199
677	20230921	091200	13793380	16110	16120	16120	16110	6
678	20230921	091100	13696690	16120	16120	16120	16120	0
679	20230921	091000	13696690	16120	16130	16130	16120	16
680	20230921	090900	13438670	16160	16160	16160	16160	7
681	20230921	090800	13325550	16130	16130	16130	16130	0
682	20230921	090700	13325550	16130	16130	16130	16130	20
683	20230921	090600	13002950	16130	16130	16130	16130	43
684	20230921	090500	12309360	16130	16130	16130	16130	295
685	20230921	090400	7551010	16180	16130	16180	16130	35
686	20230921	090300	6985310	16120	16110	16120	16110	3
687	20230921	090200	6936970	16080	16080	16080	16080	0
688	20230921	090100	6936970	16080	16090	16090	16080	50
689	20230921	090000	6132900	16110	16050	16110	16050	380