KissMeData/148150/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195900	229193830	14060	14060	14060	14060	456
3	20230915	195800	229193830	14060	14060	14060	14060	0
4	20230915	195700	229193830	14060	14060	14060	14060	0
5	20230915	195600	229193830	14060	14060	14060	14060	0
6	20230915	195500	229193830	14060	14060	14060	14060	0
7	20230915	195400	229193830	14060	14060	14060	14060	0
8	20230915	195300	229193830	14060	14060	14060	14060	0
9	20230915	195200	229193830	14060	14060	14060	14060	0
10	20230915	195100	229193830	14060	14060	14060	14060	0
11	20230915	195000	229193830	14060	14060	14060	14060	0
12	20230915	194900	229193830	14060	14060	14060	14060	0
13	20230915	194800	229193830	14060	14060	14060	14060	0
14	20230915	194700	229193830	14060	14060	14060	14060	0
15	20230915	194600	229193830	14060	14060	14060	14060	0
16	20230915	194500	229193830	14060	14060	14060	14060	0
17	20230915	194400	229193830	14060	14060	14060	14060	0
18	20230915	194300	229193830	14060	14060	14060	14060	0
19	20230915	194200	229193830	14060	14060	14060	14060	0
20	20230915	194100	229193830	14060	14060	14060	14060	0
21	20230915	194000	229193830	14060	14060	14060	14060	0
22	20230915	193900	229193830	14060	14060	14060	14060	0
23	20230915	193800	229193830	14060	14060	14060	14060	0
24	20230915	193700	229193830	14060	14060	14060	14060	0
25	20230915	193600	229193830	14060	14060	14060	14060	0
26	20230915	193500	229193830	14060	14060	14060	14060	0
27	20230915	193400	229193830	14060	14060	14060	14060	0
28	20230915	193300	229193830	14060	14060	14060	14060	0
29	20230915	193200	229193830	14060	14060	14060	14060	0
30	20230915	193100	229193830	14060	14060	14060	14060	0
31	20230915	193000	229193830	14060	14060	14060	14060	0
32	20230915	192900	229193830	14060	14060	14060	14060	456
33	20230915	192800	229193830	14060	14060	14060	14060	0
34	20230915	192700	229193830	14060	14060	14060	14060	0
35	20230915	192600	229193830	14060	14060	14060	14060	0
36	20230915	192500	229193830	14060	14060	14060	14060	0
37	20230915	192400	229193830	14060	14060	14060	14060	0
38	20230915	192300	229193830	14060	14060	14060	14060	0
39	20230915	192200	229193830	14060	14060	14060	14060	0
40	20230915	192100	229193830	14060	14060	14060	14060	0
41	20230915	192000	229193830	14060	14060	14060	14060	0
42	20230915	191900	229193830	14060	14060	14060	14060	0
43	20230915	191800	229193830	14060	14060	14060	14060	0
44	20230915	191700	229193830	14060	14060	14060	14060	0
45	20230915	191600	229193830	14060	14060	14060	14060	0
46	20230915	191500	229193830	14060	14060	14060	14060	0
47	20230915	191400	229193830	14060	14060	14060	14060	0
48	20230915	191300	229193830	14060	14060	14060	14060	0
49	20230915	191200	229193830	14060	14060	14060	14060	0
50	20230915	191100	229193830	14060	14060	14060	14060	0
51	20230915	191000	229193830	14060	14060	14060	14060	0
52	20230915	190900	229193830	14060	14060	14060	14060	0
53	20230915	190800	229193830	14060	14060	14060	14060	0
54	20230915	190700	229193830	14060	14060	14060	14060	0
55	20230915	190600	229193830	14060	14060	14060	14060	0
56	20230915	190500	229193830	14060	14060	14060	14060	0
57	20230915	190400	229193830	14060	14060	14060	14060	0
58	20230915	190300	229193830	14060	14060	14060	14060	0
59	20230915	190200	229193830	14060	14060	14060	14060	0
60	20230915	190100	229193830	14060	14060	14060	14060	0
61	20230915	190000	229193830	14060	14060	14060	14060	0
62	20230915	185900	229193830	14060	14060	14060	14060	456
63	20230915	185800	229193830	14060	14060	14060	14060	0
64	20230915	185700	229193830	14060	14060	14060	14060	0
65	20230915	185600	229193830	14060	14060	14060	14060	0
66	20230915	185500	229193830	14060	14060	14060	14060	0
67	20230915	185400	229193830	14060	14060	14060	14060	0
68	20230915	185300	229193830	14060	14060	14060	14060	0
69	20230915	185200	229193830	14060	14060	14060	14060	0
70	20230915	185100	229193830	14060	14060	14060	14060	0
71	20230915	185000	229193830	14060	14060	14060	14060	0
72	20230915	184900	229193830	14060	14060	14060	14060	0
73	20230915	184800	229193830	14060	14060	14060	14060	0
74	20230915	184700	229193830	14060	14060	14060	14060	0
75	20230915	184600	229193830	14060	14060	14060	14060	0
76	20230915	184500	229193830	14060	14060	14060	14060	0
77	20230915	184400	229193830	14060	14060	14060	14060	0
78	20230915	184300	229193830	14060	14060	14060	14060	0
79	20230915	184200	229193830	14060	14060	14060	14060	0
80	20230915	184100	229193830	14060	14060	14060	14060	0
81	20230915	184000	229193830	14060	14060	14060	14060	0
82	20230915	183900	229193830	14060	14060	14060	14060	0
83	20230915	183800	229193830	14060	14060	14060	14060	0
84	20230915	183700	229193830	14060	14060	14060	14060	0
85	20230915	183600	229193830	14060	14060	14060	14060	0
86	20230915	183500	229193830	14060	14060	14060	14060	0
87	20230915	183400	229193830	14060	14060	14060	14060	0
88	20230915	183300	229193830	14060	14060	14060	14060	0
89	20230915	183200	229193830	14060	14060	14060	14060	0
90	20230915	183100	229193830	14060	14060	14060	14060	0
91	20230915	183000	229193830	14060	14060	14060	14060	0
92	20230915	182900	229193830	14060	14060	14060	14060	456
93	20230915	182800	229193830	14060	14060	14060	14060	0
94	20230915	182700	229193830	14060	14060	14060	14060	0
95	20230915	182600	229193830	14060	14060	14060	14060	0
96	20230915	182500	229193830	14060	14060	14060	14060	0
97	20230915	182400	229193830	14060	14060	14060	14060	0
98	20230915	182300	229193830	14060	14060	14060	14060	0
99	20230915	182200	229193830	14060	14060	14060	14060	0
100	20230915	182100	229193830	14060	14060	14060	14060	0
101	20230915	182000	229193830	14060	14060	14060	14060	0
102	20230915	181900	229193830	14060	14060	14060	14060	0
103	20230915	181800	229193830	14060	14060	14060	14060	0
104	20230915	181700	229193830	14060	14060	14060	14060	0
105	20230915	181600	229193830	14060	14060	14060	14060	0
106	20230915	181500	229193830	14060	14060	14060	14060	0
107	20230915	181400	229193830	14060	14060	14060	14060	0
108	20230915	181300	229193830	14060	14060	14060	14060	0
109	20230915	181200	229193830	14060	14060	14060	14060	0
110	20230915	181100	229193830	14060	14060	14060	14060	0
111	20230915	181000	229193830	14060	14060	14060	14060	0
112	20230915	180900	229193830	14060	14060	14060	14060	0
113	20230915	180800	229193830	14060	14060	14060	14060	0
114	20230915	180700	229193830	14060	14060	14060	14060	0
115	20230915	180600	229193830	14060	14060	14060	14060	0
116	20230915	180500	229193830	14060	14060	14060	14060	0
117	20230915	180400	229193830	14060	14060	14060	14060	0
118	20230915	180300	229193830	14060	14060	14060	14060	0
119	20230915	180200	229193830	14060	14060	14060	14060	0
120	20230915	180100	229193830	14060	14060	14060	14060	0
121	20230915	180000	229193830	14060	14060	14060	14060	0
122	20230915	175900	229193830	14060	14060	14060	14060	456
123	20230915	175800	229193830	14060	14060	14060	14060	0
124	20230915	175700	229193830	14060	14060	14060	14060	0
125	20230915	175600	229193830	14060	14060	14060	14060	0
126	20230915	175500	229193830	14060	14060	14060	14060	0
127	20230915	175400	229193830	14060	14060	14060	14060	0
128	20230915	175300	229193830	14060	14060	14060	14060	0
129	20230915	175200	229193830	14060	14060	14060	14060	0
130	20230915	175100	229193830	14060	14060	14060	14060	0
131	20230915	175000	229193830	14060	14060	14060	14060	0
132	20230915	174900	229193830	14060	14060	14060	14060	0
133	20230915	174800	229193830	14060	14060	14060	14060	0
134	20230915	174700	229193830	14060	14060	14060	14060	0
135	20230915	174600	229193830	14060	14060	14060	14060	0
136	20230915	174500	229193830	14060	14060	14060	14060	0
137	20230915	174400	229193830	14060	14060	14060	14060	0
138	20230915	174300	229193830	14060	14060	14060	14060	0
139	20230915	174200	229193830	14060	14060	14060	14060	0
140	20230915	174100	229193830	14060	14060	14060	14060	0
141	20230915	174000	229193830	14060	14060	14060	14060	0
142	20230915	173900	229193830	14060	14060	14060	14060	0
143	20230915	173800	229193830	14060	14060	14060	14060	0
144	20230915	173700	229193830	14060	14060	14060	14060	0
145	20230915	173600	229193830	14060	14060	14060	14060	0
146	20230915	173500	229193830	14060	14060	14060	14060	0
147	20230915	173400	229193830	14060	14060	14060	14060	0
148	20230915	173300	229193830	14060	14060	14060	14060	0
149	20230915	173200	229193830	14060	14060	14060	14060	0
150	20230915	173100	229193830	14060	14060	14060	14060	0
151	20230915	173000	229193830	14060	14060	14060	14060	0
152	20230915	172900	229193830	14060	14060	14060	14060	456
153	20230915	172800	229193830	14060	14060	14060	14060	0
154	20230915	172700	229193830	14060	14060	14060	14060	0
155	20230915	172600	229193830	14060	14060	14060	14060	0
156	20230915	172500	229193830	14060	14060	14060	14060	0
157	20230915	172400	229193830	14060	14060	14060	14060	0
158	20230915	172300	229193830	14060	14060	14060	14060	0
159	20230915	172200	229193830	14060	14060	14060	14060	0
160	20230915	172100	229193830	14060	14060	14060	14060	0
161	20230915	172000	229193830	14060	14060	14060	14060	0
162	20230915	171900	229193830	14060	14060	14060	14060	0
163	20230915	171800	229193830	14060	14060	14060	14060	0
164	20230915	171700	229193830	14060	14060	14060	14060	0
165	20230915	171600	229193830	14060	14060	14060	14060	0
166	20230915	171500	229193830	14060	14060	14060	14060	0
167	20230915	171400	229193830	14060	14060	14060	14060	0
168	20230915	171300	229193830	14060	14060	14060	14060	0
169	20230915	171200	229193830	14060	14060	14060	14060	0
170	20230915	171100	229193830	14060	14060	14060	14060	0
171	20230915	171000	229193830	14060	14060	14060	14060	0
172	20230915	170900	229193830	14060	14060	14060	14060	0
173	20230915	170800	229193830	14060	14060	14060	14060	0
174	20230915	170700	229193830	14060	14060	14060	14060	0
175	20230915	170600	229193830	14060	14060	14060	14060	0
176	20230915	170500	229193830	14060	14060	14060	14060	0
177	20230915	170400	229193830	14060	14060	14060	14060	0
178	20230915	170300	229193830	14060	14060	14060	14060	0
179	20230915	170200	229193830	14060	14060	14060	14060	0
180	20230915	170100	229193830	14060	14060	14060	14060	0
181	20230915	170000	229193830	14060	14060	14060	14060	0
182	20230915	165900	229193830	14060	14060	14060	14060	456
183	20230915	165800	229193830	14060	14060	14060	14060	0
184	20230915	165700	229193830	14060	14060	14060	14060	0
185	20230915	165600	229193830	14060	14060	14060	14060	0
186	20230915	165500	229193830	14060	14060	14060	14060	0
187	20230915	165400	229193830	14060	14060	14060	14060	0
188	20230915	165300	229193830	14060	14060	14060	14060	0
189	20230915	165200	229193830	14060	14060	14060	14060	0
190	20230915	165100	229193830	14060	14060	14060	14060	0
191	20230915	165000	229193830	14060	14060	14060	14060	0
192	20230915	164900	229193830	14060	14060	14060	14060	0
193	20230915	164800	229193830	14060	14060	14060	14060	0
194	20230915	164700	229193830	14060	14060	14060	14060	0
195	20230915	164600	229193830	14060	14060	14060	14060	0
196	20230915	164500	229193830	14060	14060	14060	14060	0
197	20230915	164400	229193830	14060	14060	14060	14060	0
198	20230915	164300	229193830	14060	14060	14060	14060	0
199	20230915	164200	229193830	14060	14060	14060	14060	0
200	20230915	164100	229193830	14060	14060	14060	14060	0
201	20230915	164000	229193830	14060	14060	14060	14060	0
202	20230915	163900	229193830	14060	14060	14060	14060	0
203	20230915	163800	229193830	14060	14060	14060	14060	0
204	20230915	163700	229193830	14060	14060	14060	14060	0
205	20230915	163600	229193830	14060	14060	14060	14060	0
206	20230915	163500	229193830	14060	14060	14060	14060	0
207	20230915	163400	229193830	14060	14060	14060	14060	0
208	20230915	163300	229193830	14060	14060	14060	14060	0
209	20230915	163200	229193830	14060	14060	14060	14060	0
210	20230915	163100	229193830	14060	14060	14060	14060	0
211	20230915	163000	229193830	14060	14060	14060	14060	0
212	20230915	162900	229193830	14060	14060	14060	14060	456
213	20230915	162800	229193830	14060	14060	14060	14060	0
214	20230915	162700	229193830	14060	14060	14060	14060	0
215	20230915	162600	229193830	14060	14060	14060	14060	0
216	20230915	162500	229193830	14060	14060	14060	14060	0
217	20230915	162400	229193830	14060	14060	14060	14060	0
218	20230915	162300	229193830	14060	14060	14060	14060	0
219	20230915	162200	229193830	14060	14060	14060	14060	0
220	20230915	162100	229193830	14060	14060	14060	14060	0
221	20230915	162000	229193830	14060	14060	14060	14060	0
222	20230915	161900	229193830	14060	14060	14060	14060	0
223	20230915	161800	229193830	14060	14060	14060	14060	0
224	20230915	161700	229193830	14060	14060	14060	14060	0
225	20230915	161600	229193830	14060	14060	14060	14060	0
226	20230915	161500	229193830	14060	14060	14060	14060	0
227	20230915	161400	229193830	14060	14060	14060	14060	0
228	20230915	161300	229193830	14060	14060	14060	14060	0
229	20230915	161200	229193830	14060	14060	14060	14060	0
230	20230915	161100	229193830	14060	14060	14060	14060	0
231	20230915	161000	229193830	14060	14060	14060	14060	0
232	20230915	160900	229193830	14060	14060	14060	14060	0
233	20230915	160800	229193830	14060	14060	14060	14060	0
234	20230915	160700	229193830	14060	14060	14060	14060	0
235	20230915	160600	229193830	14060	14060	14060	14060	0
236	20230915	160500	229193830	14060	14060	14060	14060	0
237	20230915	160400	229193830	14060	14060	14060	14060	0
238	20230915	160300	229193830	14060	14060	14060	14060	0
239	20230915	160200	229193830	14060	14060	14060	14060	0
240	20230915	160100	229193830	14060	14060	14060	14060	0
241	20230915	160000	229193830	14060	14060	14060	14060	0
242	20230915	155900	229193830	14060	14060	14060	14060	456
243	20230915	155800	229193830	14060	14060	14060	14060	0
244	20230915	155700	229193830	14060	14060	14060	14060	0
245	20230915	155600	229193830	14060	14060	14060	14060	0
246	20230915	155500	229193830	14060	14060	14060	14060	0
247	20230915	155400	229193830	14060	14060	14060	14060	0
248	20230915	155300	229193830	14060	14060	14060	14060	0
249	20230915	155200	229193830	14060	14060	14060	14060	0
250	20230915	155100	229193830	14060	14060	14060	14060	0
251	20230915	155000	229193830	14060	14060	14060	14060	0
252	20230915	154900	229193830	14060	14060	14060	14060	0
253	20230915	154800	229193830	14060	14060	14060	14060	0
254	20230915	154700	229193830	14060	14060	14060	14060	0
255	20230915	154600	229193830	14060	14060	14060	14060	0
256	20230915	154500	229193830	14060	14060	14060	14060	0
257	20230915	154400	229193830	14060	14060	14060	14060	0
258	20230915	154300	229193830	14060	14060	14060	14060	0
259	20230915	154200	229193830	14060	14060	14060	14060	0
260	20230915	154100	229193830	14060	14060	14060	14060	0
261	20230915	154000	229193830	14060	14060	14060	14060	0
262	20230915	153900	229193830	14060	14060	14060	14060	0
263	20230915	153800	229193830	14060	14060	14060	14060	0
264	20230915	153700	229193830	14060	14060	14060	14060	0
265	20230915	153600	229193830	14060	14060	14060	14060	0
266	20230915	153500	229193830	14060	14060	14060	14060	0
267	20230915	153400	229193830	14060	14060	14060	14060	0
268	20230915	153300	229193830	14060	14060	14060	14060	0
269	20230915	153200	229193830	14060	14060	14060	14060	0
270	20230915	153100	229193830	14060	14060	14060	14060	0
271	20230915	153000	229193830	14060	14060	14060	14060	456
272	20230915	152900	222782470	14070	14070	14070	14070	0
273	20230915	152800	222782470	14070	14070	14070	14070	0
274	20230915	152700	222782470	14070	14070	14070	14070	0
275	20230915	152600	222782470	14070	14070	14070	14070	0
276	20230915	152500	222782470	14070	14070	14070	14070	0
277	20230915	152400	222782470	14070	14070	14070	14070	0
278	20230915	152300	222782470	14070	14070	14070	14070	0
279	20230915	152200	222782470	14070	14070	14070	14070	0
280	20230915	152100	222782470	14070	14070	14070	14070	0
281	20230915	152000	222782470	14070	14070	14070	14070	0
282	20230915	151900	222782470	14070	14050	14070	14050	52
283	20230915	151800	222051770	14050	14050	14050	14050	0
284	20230915	151700	222051770	14050	14060	14060	14050	142
285	20230915	151600	220055260	14050	14050	14060	14050	4
286	20230915	151500	219999050	14050	14020	14050	14020	376
287	20230915	151400	214720600	14030	14010	14030	14010	25
288	20230915	151300	214369880	14050	14050	14050	14050	0
289	20230915	151200	214369880	14050	14050	14050	14050	0
290	20230915	151100	214369880	14050	14050	14050	14050	0
291	20230915	151000	214369880	14050	14050	14050	14050	0
292	20230915	150900	214369880	14050	14050	14050	14050	0
293	20230915	150800	214369880	14050	14050	14050	14050	0
294	20230915	150700	214369880	14050	14000	14050	14000	320
295	20230915	150600	209888650	14030	14030	14030	14030	137
296	20230915	150500	207966540	14030	14030	14030	14030	0
297	20230915	150400	207966540	14030	14030	14030	14030	0
298	20230915	150300	207966540	14030	14030	14030	14030	0
299	20230915	150200	207966540	14030	14020	14030	14020	9
300	20230915	150100	207840300	14020	14020	14020	14020	0
301	20230915	150000	207840300	14020	13930	14020	13930	238
302	20230915	145900	204523060	13930	13930	13930	13930	100
303	20230915	145800	203130060	13930	13930	13930	13930	0
304	20230915	145700	203130060	13930	13930	13930	13930	210
305	20230915	145600	200204760	13940	13940	13940	13940	62
306	20230915	145500	199340480	13940	13940	13940	13940	10
307	20230915	145400	199201080	13940	13950	13950	13940	5
308	20230915	145300	199131350	13940	13940	13940	13940	0
309	20230915	145200	199131350	13940	13940	13940	13940	0
310	20230915	145100	199131350	13940	13940	13940	13940	2
311	20230915	145000	199103470	13940	13940	13940	13940	0
312	20230915	144900	199103470	13940	13940	13940	13940	7
313	20230915	144800	199005890	13940	13940	13940	13940	41
314	20230915	144700	198434350	13950	13950	13950	13950	0
315	20230915	144600	198434350	13950	13940	13950	13940	38
316	20230915	144500	197904580	13950	13950	13950	13950	0
317	20230915	144400	197904580	13950	13950	13950	13950	0
318	20230915	144300	197904580	13950	13950	13950	13950	378
319	20230915	144200	192631480	13960	13960	13960	13960	0
320	20230915	144100	192631480	13960	13960	13960	13960	36
321	20230915	144000	192128920	13950	13950	13950	13950	0
322	20230915	143900	192128920	13950	13950	13950	13950	0
323	20230915	143800	192128920	13950	13950	13950	13950	1
324	20230915	143700	192114970	13950	13950	13950	13950	0
325	20230915	143600	192114970	13950	13950	13950	13950	0
326	20230915	143500	192114970	13950	13950	13950	13950	0
327	20230915	143400	192114970	13950	13950	13950	13950	0
328	20230915	143300	192114970	13950	13950	13950	13950	0
329	20230915	143200	192114970	13950	13950	13950	13950	1
330	20230915	143100	192101020	13950	13950	13950	13950	0
331	20230915	143000	192101020	13950	13950	13950	13950	1
332	20230915	142900	192087070	13970	13970	13970	13970	5
333	20230915	142800	192017220	13970	13970	13970	13970	1
334	20230915	142700	192003250	13950	13950	13950	13950	29
335	20230915	142600	191598700	13960	13960	13960	13960	92
336	20230915	142500	190314380	13970	13970	13970	13970	251
337	20230915	142400	186807910	13970	13970	13970	13970	0
338	20230915	142300	186807910	13970	13970	13970	13970	0
339	20230915	142200	186807910	13970	13970	13970	13970	0
340	20230915	142100	186807910	13970	13970	13970	13970	1
341	20230915	142000	186793940	13980	13970	13980	13970	6
342	20230915	141900	186710110	13980	13970	13980	13970	12
343	20230915	141800	186542370	13970	13970	13970	13970	0
344	20230915	141700	186542370	13970	13970	13970	13970	0
345	20230915	141600	186542370	13970	13970	13970	13970	0
346	20230915	141500	186542370	13970	13970	13970	13970	2
347	20230915	141400	186514430	13980	13980	13980	13980	16
348	20230915	141300	186290750	13980	13980	13990	13980	52
349	20230915	141200	185563740	13970	13970	13970	13970	0
350	20230915	141100	185563740	13970	13970	13970	13970	0
351	20230915	141000	185563740	13970	13970	13970	13970	1
352	20230915	140900	185549770	13970	13970	13970	13970	0
353	20230915	140800	185549770	13970	13970	13970	13970	0
354	20230915	140700	185549770	13970	13970	13970	13970	1
355	20230915	140600	185535800	13980	13980	13980	13980	0
356	20230915	140500	185535800	13980	13980	13980	13980	0
357	20230915	140400	185535800	13980	13980	13980	13980	0
358	20230915	140300	185535800	13980	13980	13980	13980	0
359	20230915	140200	185535800	13980	13990	13990	13980	55
360	20230915	140100	184766400	13980	13980	13980	13980	0
361	20230915	140000	184766400	13980	13980	13980	13980	1
362	20230915	135900	184752420	13980	13980	13980	13980	0
363	20230915	135800	184752420	13980	13980	13980	13980	0
364	20230915	135700	184752420	13980	13980	13980	13980	0
365	20230915	135600	184752420	13980	13980	13980	13980	1
366	20230915	135500	184738440	13960	13960	13960	13960	0
367	20230915	135400	184738440	13960	13960	13960	13960	0
368	20230915	135300	184738440	13960	13960	13960	13960	0
369	20230915	135200	184738440	13960	13960	13960	13960	118
370	20230915	135100	183091160	13950	13960	13960	13950	1013
371	20230915	135000	168949690	13960	13960	13960	13960	0
372	20230915	134900	168949690	13960	13960	13960	13960	15
373	20230915	134800	168740290	13980	13980	13980	13980	2
374	20230915	134700	168712330	13990	14000	14000	13990	33
375	20230915	134600	168250570	14000	14000	14000	14000	1
376	20230915	134500	168236570	14000	14000	14000	14000	0
377	20230915	134400	168236570	14000	14000	14000	14000	0
378	20230915	134300	168236570	14000	14000	14000	14000	0
379	20230915	134200	168236570	14000	14000	14000	14000	0
380	20230915	134100	168236570	14000	14000	14000	14000	0
381	20230915	134000	168236570	14000	14000	14000	14000	0
382	20230915	133900	168236570	14000	14000	14000	14000	0
383	20230915	133800	168236570	14000	14000	14000	14000	137
384	20230915	133700	166318570	13990	13990	13990	13990	20
385	20230915	133600	166038770	14000	14000	14000	14000	0
386	20230915	133500	166038770	14000	14000	14000	14000	0
387	20230915	133400	166038770	14000	14000	14000	14000	190
388	20230915	133300	163378770	14000	13990	14000	13990	119
389	20230915	133200	161712840	13990	13990	13990	13990	7
390	20230915	133100	161614910	14000	14000	14000	14000	5
391	20230915	133000	161544910	14000	14000	14000	14000	0
392	20230915	132900	161544910	14000	14000	14000	14000	0
393	20230915	132800	161544910	14000	14000	14000	14000	0
394	20230915	132700	161544910	14000	13990	14000	13990	125
395	20230915	132600	159794940	13990	13990	13990	13990	100
396	20230915	132500	158395940	14000	14000	14000	14000	0
397	20230915	132400	158395940	14000	14000	14000	14000	0
398	20230915	132300	158395940	14000	14000	14000	14000	410
399	20230915	132200	152655940	14000	14000	14000	14000	0
400	20230915	132100	152655940	14000	13960	14000	13960	51
401	20230915	132000	151941980	13970	13960	13970	13960	8
402	20230915	131900	151830230	14000	14000	14000	14000	0
403	20230915	131800	151830230	14000	14000	14000	14000	0
404	20230915	131700	151830230	14000	14000	14000	14000	0
405	20230915	131600	151830230	14000	14000	14000	14000	0
406	20230915	131500	151830230	14000	14000	14000	14000	100
407	20230915	131400	150430230	14000	14000	14000	14000	0
408	20230915	131300	150430230	14000	13960	14000	13960	246
409	20230915	131200	146991480	13960	13960	13960	13960	19
410	20230915	131100	146726240	13960	13960	13960	13960	0
411	20230915	131000	146726240	13960	13960	13960	13960	0
412	20230915	130900	146726240	13960	13960	13960	13960	55
413	20230915	130800	145958440	13940	13940	13940	13940	0
414	20230915	130700	145958440	13940	13940	13940	13940	0
415	20230915	130600	145958440	13940	13940	13940	13940	0
416	20230915	130500	145958440	13940	13940	13940	13940	0
417	20230915	130400	145958440	13940	13940	13940	13940	2
418	20230915	130300	145930560	13940	13940	13950	13940	5
419	20230915	130200	145860850	13940	13940	13950	13940	420
420	20230915	130100	140005850	13930	13930	13930	13930	203
421	20230915	130000	137178060	13920	13920	13920	13920	0
422	20230915	125900	137178060	13920	13920	13920	13920	7
423	20230915	125800	137080620	13930	13930	13930	13930	5
424	20230915	125700	137010970	13920	13920	13920	13920	0
425	20230915	125600	137010970	13920	13920	13920	13920	8
426	20230915	125500	136899610	13920	13920	13920	13920	0
427	20230915	125400	136899610	13920	13920	13920	13920	3
428	20230915	125300	136857850	13930	13930	13930	13930	67
429	20230915	125200	135924540	13930	13930	13930	13930	0
430	20230915	125100	135924540	13930	13940	13940	13930	64
431	20230915	125000	135032940	13930	13930	13930	13930	3
432	20230915	124900	134991150	13930	13930	13930	13930	0
433	20230915	124800	134991150	13930	13930	13930	13930	51
434	20230915	124700	134280720	13930	13940	13940	13930	12
435	20230915	124600	134113460	13930	13930	13930	13930	0
436	20230915	124500	134113460	13930	13930	13930	13930	0
437	20230915	124400	134113460	13930	13930	13930	13930	0
438	20230915	124300	134113460	13930	13940	13940	13930	4
439	20230915	124200	134057710	13940	13940	13940	13940	3
440	20230915	124100	134015890	13940	13940	13940	13940	39
441	20230915	124000	133472230	13950	13950	13950	13950	2
442	20230915	123900	133444330	13960	13960	13960	13960	0
443	20230915	123800	133444330	13960	13960	13960	13960	0
444	20230915	123700	133444330	13960	13960	13960	13960	0
445	20230915	123600	133444330	13960	13960	13960	13960	0
446	20230915	123500	133444330	13960	13960	13960	13960	0
447	20230915	123400	133444330	13960	13960	13960	13960	0
448	20230915	123300	133444330	13960	13960	13960	13960	0
449	20230915	123200	133444330	13960	13960	13960	13960	0
450	20230915	123100	133444330	13960	13960	13960	13960	0
451	20230915	123000	133444330	13960	13960	13960	13960	0
452	20230915	122900	133444330	13960	13960	13960	13960	1
453	20230915	122800	133430370	13920	13920	13920	13920	0
454	20230915	122700	133430370	13920	13920	13920	13920	1
455	20230915	122600	133416450	13920	13920	13920	13920	0
456	20230915	122500	133416450	13920	13920	13920	13920	10
457	20230915	122400	133277250	13920	13920	13920	13920	0
458	20230915	122300	133277250	13920	13950	13950	13920	2
459	20230915	122200	133249380	13950	13950	13950	13950	0
460	20230915	122100	133249380	13950	13950	13950	13950	19
461	20230915	122000	132984330	13960	13960	13960	13960	0
462	20230915	121900	132984330	13960	13960	13960	13960	0
463	20230915	121800	132984330	13960	13960	13960	13960	3
464	20230915	121700	132942450	13950	13950	13950	13950	1
465	20230915	121600	132928500	13950	13950	13950	13950	3
466	20230915	121500	132886650	13960	13960	13960	13960	0
467	20230915	121400	132886650	13960	13960	13960	13960	0
468	20230915	121300	132886650	13960	13960	13960	13960	1
469	20230915	121200	132872690	13960	13980	13980	13960	164
470	20230915	121100	130581600	14000	14000	14000	14000	5
471	20230915	121000	130511600	14010	14010	14010	14010	0
472	20230915	120900	130511600	14010	14010	14010	14010	0
473	20230915	120800	130511600	14010	14010	14010	14010	0
474	20230915	120700	130511600	14010	14010	14010	14010	0
475	20230915	120600	130511600	14010	14010	14010	14010	1
476	20230915	120500	130497590	14010	14010	14010	14010	1
477	20230915	120400	130483580	13970	13970	13970	13970	0
478	20230915	120300	130483580	13970	13970	13970	13970	0
479	20230915	120200	130483580	13970	13970	13970	13970	6
480	20230915	120100	130399760	14020	13980	14020	13960	24
481	20230915	120000	130064100	13990	13990	13990	13990	0
482	20230915	115900	130064100	13990	13900	13990	13900	234
483	20230915	115800	126810320	13900	13900	13900	13900	33
484	20230915	115700	126351620	13890	13890	13890	13890	2
485	20230915	115600	126323840	13890	13950	13950	13890	25
486	20230915	115500	125976530	13890	13890	13890	13890	0
487	20230915	115400	125976530	13890	13890	13890	13890	0
488	20230915	115300	125976530	13890	13890	13890	13890	0
489	20230915	115200	125976530	13890	13950	13950	13890	482
490	20230915	115100	119267430	13950	13950	13950	13950	14
491	20230915	115000	119072130	13950	13950	13950	13950	6
492	20230915	114900	118988430	13960	13960	13960	13960	1
493	20230915	114800	118974470	13960	13950	13960	13950	7
494	20230915	114700	118876790	13950	13950	13950	13950	0
495	20230915	114600	118876790	13950	13950	13950	13950	50
496	20230915	114500	118179290	13950	13950	13950	13950	0
497	20230915	114400	118179290	13950	13960	13960	13950	87
498	20230915	114300	116965610	13990	13990	13990	13990	1
499	20230915	114200	116951620	13960	13960	13960	13960	4
500	20230915	114100	116895780	13950	13950	13950	13950	0
501	20230915	114000	116895780	13950	13950	13950	13950	0
502	20230915	113900	116895780	13950	13950	13960	13950	33
503	20230915	113800	116435360	13970	13970	13970	13970	0
504	20230915	113700	116435360	13970	13970	13970	13970	35
505	20230915	113600	115946410	13970	13970	13970	13970	1
506	20230915	113500	115932440	13960	13990	13990	13960	9
507	20230915	113400	115806770	14000	14000	14000	14000	1
508	20230915	113300	115792770	14010	13960	14010	13960	374
509	20230915	113200	110571570	13960	13930	13960	13930	34
510	20230915	113100	110097920	13930	13930	13930	13930	1
511	20230915	113000	110083990	13920	13920	13920	13920	50
512	20230915	112900	109387990	13910	13910	13910	13910	11
513	20230915	112800	109234980	13910	13910	13910	13910	0
514	20230915	112700	109234980	13910	13910	13910	13910	0
515	20230915	112600	109234980	13910	13910	13910	13910	0
516	20230915	112500	109234980	13910	13910	13910	13910	41
517	20230915	112400	108664670	13890	13890	13890	13890	0
518	20230915	112300	108664670	13890	13890	13890	13890	249
519	20230915	112200	105206060	13880	13880	13880	13880	1
520	20230915	112100	105192180	13890	13890	13890	13890	21
521	20230915	112000	104900490	13890	13890	13890	13890	50
522	20230915	111900	104205990	13880	13890	13890	13880	6
523	20230915	111800	104122700	13890	13890	13890	13890	0
524	20230915	111700	104122700	13890	13890	13890	13890	0
525	20230915	111600	104122700	13890	13890	13890	13890	0
526	20230915	111500	104122700	13890	13890	13890	13890	0
527	20230915	111400	104122700	13890	13890	13890	13890	0
528	20230915	111300	104122700	13890	13890	13890	13890	0
529	20230915	111200	104122700	13890	13890	13890	13890	0
530	20230915	111100	104122700	13890	13890	13890	13890	51
531	20230915	111000	103414310	13890	13880	13890	13880	8
532	20230915	110900	103303200	13890	13880	13890	13880	13
533	20230915	110800	103122750	13880	13880	13880	13880	0
534	20230915	110700	103122750	13880	13880	13880	13880	100
535	20230915	110600	101734750	13890	13890	13890	13890	0
536	20230915	110500	101734750	13890	13890	13890	13890	0
537	20230915	110400	101734750	13890	13890	13890	13890	1
538	20230915	110300	101720860	13890	13900	13900	13890	90
539	20230915	110200	100470370	13900	13900	13900	13900	35
540	20230915	110100	99983870	13890	13890	13890	13890	0
541	20230915	110000	99983870	13890	13890	13890	13890	5
542	20230915	105900	99914420	13900	13900	13900	13900	10
543	20230915	105800	99775420	13890	13890	13890	13890	0
544	20230915	105700	99775420	13890	13890	13890	13890	1
545	20230915	105600	99761530	13890	13890	13890	13890	3
546	20230915	105500	99719860	13890	13900	13900	13890	26
547	20230915	105400	99358560	13900	13900	13900	13900	0
548	20230915	105300	99358560	13900	13900	13900	13900	10
549	20230915	105200	99219560	13890	13890	13890	13890	4
550	20230915	105100	99164000	13890	13890	13890	13890	20
551	20230915	105000	98886200	13890	13890	13890	13890	47
552	20230915	104900	98233370	13890	13900	13900	13890	2
553	20230915	104800	98205580	13900	13900	13900	13900	0
554	20230915	104700	98205580	13900	13900	13900	13900	0
555	20230915	104600	98205580	13900	13900	13900	13900	153
556	20230915	104500	96078880	13900	13900	13900	13900	30
557	20230915	104400	95661880	13900	13900	13900	13900	57
558	20230915	104300	94869580	13900	13890	13900	13890	61
559	20230915	104200	94021810	13890	13890	13890	13890	0
560	20230915	104100	94021810	13890	13890	13890	13890	0
561	20230915	104000	94021810	13890	13890	13890	13890	25
562	20230915	103900	93674560	13890	13890	13890	13890	221
563	20230915	103800	90604870	13900	13900	13900	13900	0
564	20230915	103700	90604870	13900	13900	13900	13900	0
565	20230915	103600	90604870	13900	13900	13900	13900	0
566	20230915	103500	90604870	13900	13900	13900	13900	81
567	20230915	103400	89478970	13880	13890	13890	13880	151
568	20230915	103300	87382950	13900	13900	13900	13900	0
569	20230915	103200	87382950	13900	13910	13910	13900	16
570	20230915	103100	87160440	13910	13910	13910	13910	0
571	20230915	103000	87160440	13910	13910	13910	13910	0
572	20230915	102900	87160440	13910	13910	13910	13910	4
573	20230915	102800	87104800	13910	13910	13910	13910	1
574	20230915	102700	87090890	13900	13900	13900	13900	7
575	20230915	102600	86993590	13910	13910	13910	13910	0
576	20230915	102500	86993590	13910	13910	13910	13910	0
577	20230915	102400	86993590	13910	13910	13910	13910	0
578	20230915	102300	86993590	13910	13910	13910	13910	12
579	20230915	102200	86826670	13910	13910	13910	13910	51
580	20230915	102100	86117260	13920	13920	13920	13920	0
581	20230915	102000	86117260	13920	13920	13920	13920	2
582	20230915	101900	86089420	13930	13930	13930	13930	0
583	20230915	101800	86089420	13930	13910	13930	13910	6
584	20230915	101700	86005940	13890	13890	13890	13890	36
585	20230915	101600	85505900	13950	13950	13950	13950	0
586	20230915	101500	85505900	13950	13950	13950	13950	0
587	20230915	101400	85505900	13950	13950	13950	13950	0
588	20230915	101300	85505900	13950	13950	13950	13950	0
589	20230915	101200	85505900	13950	13950	13950	13950	1
590	20230915	101100	85491950	13890	13890	13890	13890	2
591	20230915	101000	85464170	13930	13930	13930	13930	2
592	20230915	100900	85436310	13880	13880	13880	13880	0
593	20230915	100800	85436310	13880	13870	13880	13870	50
594	20230915	100700	84742800	13870	13870	13870	13860	74
595	20230915	100600	83716710	13870	13870	13870	13870	3
596	20230915	100500	83675100	13870	13870	13870	13870	11
597	20230915	100400	83522530	13870	13870	13870	13870	1
598	20230915	100300	83508660	13870	13870	13870	13870	3
599	20230915	100200	83467050	13860	13860	13860	13860	658
600	20230915	100100	74347170	13860	13860	13860	13860	67
601	20230915	100000	73418550	13860	13860	13860	13860	102
602	20230915	095900	72004830	13880	13870	13880	13870	215
603	20230915	095800	69022750	13880	13900	13900	13880	1145
604	20230915	095700	53115640	13900	13900	13900	13900	1
605	20230915	095600	53101740	13900	13900	13900	13900	10
606	20230915	095500	52962740	13900	13900	13900	13900	1
607	20230915	095400	52948840	13900	13900	13900	13900	1
608	20230915	095300	52934940	13910	13910	13910	13910	0
609	20230915	095200	52934940	13910	13910	13910	13910	1
610	20230915	095100	52921030	13910	13910	13910	13910	4
611	20230915	095000	52865390	13900	13900	13900	13900	0
612	20230915	094900	52865390	13900	13900	13900	13900	0
613	20230915	094800	52865390	13900	13900	13900	13900	11
614	20230915	094700	52712490	13910	13910	13910	13910	95
615	20230915	094600	51391040	13910	13910	13910	13910	4
616	20230915	094500	51335400	13920	13920	13920	13920	58
617	20230915	094400	50528040	13920	13920	13920	13920	1
618	20230915	094300	50514120	13920	13940	13940	13920	54
619	20230915	094200	49761440	13980	13980	13980	13980	0
620	20230915	094100	49761440	13980	13980	13980	13980	0
621	20230915	094000	49761440	13980	13980	13980	13980	0
622	20230915	093900	49761440	13980	13980	13980	13980	0
623	20230915	093800	49761440	13980	13970	13980	13940	315
624	20230915	093700	45367800	13990	13990	13990	13990	0
625	20230915	093600	45367800	13990	13980	13990	13980	8
626	20230915	093500	45255950	13980	13980	13980	13980	4
627	20230915	093400	45200030	13990	13990	13990	13990	34
628	20230915	093300	44724370	13990	13940	13990	13940	6
629	20230915	093200	44640680	13940	13940	13940	13940	150
630	20230915	093100	42549680	13930	13930	13930	13930	0
631	20230915	093000	42549680	13930	13930	13930	13930	0
632	20230915	092900	42549680	13930	13930	13930	13930	1
633	20230915	092800	42535750	13930	13930	13930	13930	11
634	20230915	092700	42382520	13930	13930	13930	13930	0
635	20230915	092600	42382520	13930	13900	13930	13900	345
636	20230915	092500	37586870	13900	13900	13900	13900	1
637	20230915	092400	37572970	13900	13900	13900	13900	0
638	20230915	092300	37572970	13900	13900	13900	13900	0
639	20230915	092200	37572970	13900	13900	13900	13900	0
640	20230915	092100	37572970	13900	13900	13900	13900	126
641	20230915	092000	35821570	13900	13900	13900	13900	26
642	20230915	091900	35460170	13890	13900	13900	13880	112
643	20230915	091800	33905380	13910	13900	13920	13900	257
644	20230915	091700	30332630	13850	13950	13950	13850	628
645	20230915	091600	21617170	13960	13980	13980	13960	38
646	20230915	091500	21086610	13990	14000	14000	13980	138
647	20230915	091400	19155970	14010	14010	14010	13980	233
648	20230915	091300	15896200	14010	14030	14030	14010	69
649	20230915	091200	14929080	14040	14050	14050	14040	15
650	20230915	091100	14718340	14060	14060	14060	14060	3
651	20230915	091000	14676160	14080	14040	14080	14040	27
652	20230915	090900	14297040	14050	14160	14160	14050	248
653	20230915	090800	10805880	14130	14160	14160	14130	319
654	20230915	090700	6292460	14180	14170	14180	14160	126
655	20230915	090600	4507150	14230	14230	14230	14230	0
656	20230915	090500	4507150	14230	14230	14230	14230	0
657	20230915	090400	4507150	14230	14230	14230	14230	0
658	20230915	090300	4507150	14230	14150	14230	14140	51
659	20230915	090200	3785750	14220	14250	14250	14220	227
660	20230915	090100	551350	14250	14250	14250	14250	4
661	20230915	090000	494350	14270	14120	14270	14120	35