KissMeData/241840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201900	495465820	15080	15080	15080	15080	134
3	20230915	201800	495465820	15080	15080	15080	15080	0
4	20230915	201700	495465820	15080	15080	15080	15080	0
5	20230915	201600	495465820	15080	15080	15080	15080	0
6	20230915	201500	495465820	15080	15080	15080	15080	0
7	20230915	201400	495465820	15080	15080	15080	15080	0
8	20230915	201300	495465820	15080	15080	15080	15080	0
9	20230915	201200	495465820	15080	15080	15080	15080	0
10	20230915	201100	495465820	15080	15080	15080	15080	0
11	20230915	201000	495465820	15080	15080	15080	15080	0
12	20230915	200900	495465820	15080	15080	15080	15080	0
13	20230915	200800	495465820	15080	15080	15080	15080	0
14	20230915	200700	495465820	15080	15080	15080	15080	0
15	20230915	200600	495465820	15080	15080	15080	15080	0
16	20230915	200500	495465820	15080	15080	15080	15080	0
17	20230915	200400	495465820	15080	15080	15080	15080	0
18	20230915	200300	495465820	15080	15080	15080	15080	0
19	20230915	200200	495465820	15080	15080	15080	15080	0
20	20230915	200100	495465820	15080	15080	15080	15080	0
21	20230915	200000	495465820	15080	15080	15080	15080	0
22	20230915	195900	495465820	15080	15080	15080	15080	0
23	20230915	195800	495465820	15080	15080	15080	15080	0
24	20230915	195700	495465820	15080	15080	15080	15080	0
25	20230915	195600	495465820	15080	15080	15080	15080	0
26	20230915	195500	495465820	15080	15080	15080	15080	0
27	20230915	195400	495465820	15080	15080	15080	15080	0
28	20230915	195300	495465820	15080	15080	15080	15080	0
29	20230915	195200	495465820	15080	15080	15080	15080	0
30	20230915	195100	495465820	15080	15080	15080	15080	0
31	20230915	195000	495465820	15080	15080	15080	15080	0
32	20230915	194900	495465820	15080	15080	15080	15080	134
33	20230915	194800	495465820	15080	15080	15080	15080	0
34	20230915	194700	495465820	15080	15080	15080	15080	0
35	20230915	194600	495465820	15080	15080	15080	15080	0
36	20230915	194500	495465820	15080	15080	15080	15080	0
37	20230915	194400	495465820	15080	15080	15080	15080	0
38	20230915	194300	495465820	15080	15080	15080	15080	0
39	20230915	194200	495465820	15080	15080	15080	15080	0
40	20230915	194100	495465820	15080	15080	15080	15080	0
41	20230915	194000	495465820	15080	15080	15080	15080	0
42	20230915	193900	495465820	15080	15080	15080	15080	0
43	20230915	193800	495465820	15080	15080	15080	15080	0
44	20230915	193700	495465820	15080	15080	15080	15080	0
45	20230915	193600	495465820	15080	15080	15080	15080	0
46	20230915	193500	495465820	15080	15080	15080	15080	0
47	20230915	193400	495465820	15080	15080	15080	15080	0
48	20230915	193300	495465820	15080	15080	15080	15080	0
49	20230915	193200	495465820	15080	15080	15080	15080	0
50	20230915	193100	495465820	15080	15080	15080	15080	0
51	20230915	193000	495465820	15080	15080	15080	15080	0
52	20230915	192900	495465820	15080	15080	15080	15080	0
53	20230915	192800	495465820	15080	15080	15080	15080	0
54	20230915	192700	495465820	15080	15080	15080	15080	0
55	20230915	192600	495465820	15080	15080	15080	15080	0
56	20230915	192500	495465820	15080	15080	15080	15080	0
57	20230915	192400	495465820	15080	15080	15080	15080	0
58	20230915	192300	495465820	15080	15080	15080	15080	0
59	20230915	192200	495465820	15080	15080	15080	15080	0
60	20230915	192100	495465820	15080	15080	15080	15080	0
61	20230915	192000	495465820	15080	15080	15080	15080	0
62	20230915	191900	495465820	15080	15080	15080	15080	134
63	20230915	191800	495465820	15080	15080	15080	15080	0
64	20230915	191700	495465820	15080	15080	15080	15080	0
65	20230915	191600	495465820	15080	15080	15080	15080	0
66	20230915	191500	495465820	15080	15080	15080	15080	0
67	20230915	191400	495465820	15080	15080	15080	15080	0
68	20230915	191300	495465820	15080	15080	15080	15080	0
69	20230915	191200	495465820	15080	15080	15080	15080	0
70	20230915	191100	495465820	15080	15080	15080	15080	0
71	20230915	191000	495465820	15080	15080	15080	15080	0
72	20230915	190900	495465820	15080	15080	15080	15080	0
73	20230915	190800	495465820	15080	15080	15080	15080	0
74	20230915	190700	495465820	15080	15080	15080	15080	0
75	20230915	190600	495465820	15080	15080	15080	15080	0
76	20230915	190500	495465820	15080	15080	15080	15080	0
77	20230915	190400	495465820	15080	15080	15080	15080	0
78	20230915	190300	495465820	15080	15080	15080	15080	0
79	20230915	190200	495465820	15080	15080	15080	15080	0
80	20230915	190100	495465820	15080	15080	15080	15080	0
81	20230915	190000	495465820	15080	15080	15080	15080	0
82	20230915	185900	495465820	15080	15080	15080	15080	0
83	20230915	185800	495465820	15080	15080	15080	15080	0
84	20230915	185700	495465820	15080	15080	15080	15080	0
85	20230915	185600	495465820	15080	15080	15080	15080	0
86	20230915	185500	495465820	15080	15080	15080	15080	0
87	20230915	185400	495465820	15080	15080	15080	15080	0
88	20230915	185300	495465820	15080	15080	15080	15080	0
89	20230915	185200	495465820	15080	15080	15080	15080	0
90	20230915	185100	495465820	15080	15080	15080	15080	0
91	20230915	185000	495465820	15080	15080	15080	15080	0
92	20230915	184900	495465820	15080	15080	15080	15080	134
93	20230915	184800	495465820	15080	15080	15080	15080	0
94	20230915	184700	495465820	15080	15080	15080	15080	0
95	20230915	184600	495465820	15080	15080	15080	15080	0
96	20230915	184500	495465820	15080	15080	15080	15080	0
97	20230915	184400	495465820	15080	15080	15080	15080	0
98	20230915	184300	495465820	15080	15080	15080	15080	0
99	20230915	184200	495465820	15080	15080	15080	15080	0
100	20230915	184100	495465820	15080	15080	15080	15080	0
101	20230915	184000	495465820	15080	15080	15080	15080	0
102	20230915	183900	495465820	15080	15080	15080	15080	0
103	20230915	183800	495465820	15080	15080	15080	15080	0
104	20230915	183700	495465820	15080	15080	15080	15080	0
105	20230915	183600	495465820	15080	15080	15080	15080	0
106	20230915	183500	495465820	15080	15080	15080	15080	0
107	20230915	183400	495465820	15080	15080	15080	15080	0
108	20230915	183300	495465820	15080	15080	15080	15080	0
109	20230915	183200	495465820	15080	15080	15080	15080	0
110	20230915	183100	495465820	15080	15080	15080	15080	0
111	20230915	183000	495465820	15080	15080	15080	15080	0
112	20230915	182900	495465820	15080	15080	15080	15080	0
113	20230915	182800	495465820	15080	15080	15080	15080	0
114	20230915	182700	495465820	15080	15080	15080	15080	0
115	20230915	182600	495465820	15080	15080	15080	15080	0
116	20230915	182500	495465820	15080	15080	15080	15080	0
117	20230915	182400	495465820	15080	15080	15080	15080	0
118	20230915	182300	495465820	15080	15080	15080	15080	0
119	20230915	182200	495465820	15080	15080	15080	15080	0
120	20230915	182100	495465820	15080	15080	15080	15080	0
121	20230915	182000	495465820	15080	15080	15080	15080	0
122	20230915	181900	495465820	15080	15080	15080	15080	134
123	20230915	181800	495465820	15080	15080	15080	15080	0
124	20230915	181700	495465820	15080	15080	15080	15080	0
125	20230915	181600	495465820	15080	15080	15080	15080	0
126	20230915	181500	495465820	15080	15080	15080	15080	0
127	20230915	181400	495465820	15080	15080	15080	15080	0
128	20230915	181300	495465820	15080	15080	15080	15080	0
129	20230915	181200	495465820	15080	15080	15080	15080	0
130	20230915	181100	495465820	15080	15080	15080	15080	0
131	20230915	181000	495465820	15080	15080	15080	15080	0
132	20230915	180900	495465820	15080	15080	15080	15080	0
133	20230915	180800	495465820	15080	15080	15080	15080	0
134	20230915	180700	495465820	15080	15080	15080	15080	0
135	20230915	180600	495465820	15080	15080	15080	15080	0
136	20230915	180500	495465820	15080	15080	15080	15080	0
137	20230915	180400	495465820	15080	15080	15080	15080	0
138	20230915	180300	495465820	15080	15080	15080	15080	0
139	20230915	180200	495465820	15080	15080	15080	15080	0
140	20230915	180100	495465820	15080	15080	15080	15080	0
141	20230915	180000	495465820	15080	15080	15080	15080	0
142	20230915	175900	495465820	15080	15080	15080	15080	0
143	20230915	175800	495465820	15080	15080	15080	15080	0
144	20230915	175700	495465820	15080	15080	15080	15080	0
145	20230915	175600	495465820	15080	15080	15080	15080	0
146	20230915	175500	495465820	15080	15080	15080	15080	0
147	20230915	175400	495465820	15080	15080	15080	15080	0
148	20230915	175300	495465820	15080	15080	15080	15080	0
149	20230915	175200	495465820	15080	15080	15080	15080	0
150	20230915	175100	495465820	15080	15080	15080	15080	0
151	20230915	175000	495465820	15080	15080	15080	15080	0
152	20230915	174900	495465820	15080	15080	15080	15080	134
153	20230915	174800	495465820	15080	15080	15080	15080	0
154	20230915	174700	495465820	15080	15080	15080	15080	0
155	20230915	174600	495465820	15080	15080	15080	15080	0
156	20230915	174500	495465820	15080	15080	15080	15080	0
157	20230915	174400	495465820	15080	15080	15080	15080	0
158	20230915	174300	495465820	15080	15080	15080	15080	0
159	20230915	174200	495465820	15080	15080	15080	15080	0
160	20230915	174100	495465820	15080	15080	15080	15080	0
161	20230915	174000	495465820	15080	15080	15080	15080	0
162	20230915	173900	495465820	15080	15080	15080	15080	0
163	20230915	173800	495465820	15080	15080	15080	15080	0
164	20230915	173700	495465820	15080	15080	15080	15080	0
165	20230915	173600	495465820	15080	15080	15080	15080	0
166	20230915	173500	495465820	15080	15080	15080	15080	0
167	20230915	173400	495465820	15080	15080	15080	15080	0
168	20230915	173300	495465820	15080	15080	15080	15080	0
169	20230915	173200	495465820	15080	15080	15080	15080	0
170	20230915	173100	495465820	15080	15080	15080	15080	0
171	20230915	173000	495465820	15080	15080	15080	15080	0
172	20230915	172900	495465820	15080	15080	15080	15080	0
173	20230915	172800	495465820	15080	15080	15080	15080	0
174	20230915	172700	495465820	15080	15080	15080	15080	0
175	20230915	172600	495465820	15080	15080	15080	15080	0
176	20230915	172500	495465820	15080	15080	15080	15080	0
177	20230915	172400	495465820	15080	15080	15080	15080	0
178	20230915	172300	495465820	15080	15080	15080	15080	0
179	20230915	172200	495465820	15080	15080	15080	15080	0
180	20230915	172100	495465820	15080	15080	15080	15080	0
181	20230915	172000	495465820	15080	15080	15080	15080	0
182	20230915	171900	495465820	15080	15080	15080	15080	134
183	20230915	171800	495465820	15080	15080	15080	15080	0
184	20230915	171700	495465820	15080	15080	15080	15080	0
185	20230915	171600	495465820	15080	15080	15080	15080	0
186	20230915	171500	495465820	15080	15080	15080	15080	0
187	20230915	171400	495465820	15080	15080	15080	15080	0
188	20230915	171300	495465820	15080	15080	15080	15080	0
189	20230915	171200	495465820	15080	15080	15080	15080	0
190	20230915	171100	495465820	15080	15080	15080	15080	0
191	20230915	171000	495465820	15080	15080	15080	15080	0
192	20230915	170900	495465820	15080	15080	15080	15080	0
193	20230915	170800	495465820	15080	15080	15080	15080	0
194	20230915	170700	495465820	15080	15080	15080	15080	0
195	20230915	170600	495465820	15080	15080	15080	15080	0
196	20230915	170500	495465820	15080	15080	15080	15080	0
197	20230915	170400	495465820	15080	15080	15080	15080	0
198	20230915	170300	495465820	15080	15080	15080	15080	0
199	20230915	170200	495465820	15080	15080	15080	15080	0
200	20230915	170100	495465820	15080	15080	15080	15080	0
201	20230915	170000	495465820	15080	15080	15080	15080	0
202	20230915	165900	495465820	15080	15080	15080	15080	0
203	20230915	165800	495465820	15080	15080	15080	15080	0
204	20230915	165700	495465820	15080	15080	15080	15080	0
205	20230915	165600	495465820	15080	15080	15080	15080	0
206	20230915	165500	495465820	15080	15080	15080	15080	0
207	20230915	165400	495465820	15080	15080	15080	15080	0
208	20230915	165300	495465820	15080	15080	15080	15080	0
209	20230915	165200	495465820	15080	15080	15080	15080	0
210	20230915	165100	495465820	15080	15080	15080	15080	0
211	20230915	165000	495465820	15080	15080	15080	15080	0
212	20230915	164900	495465820	15080	15080	15080	15080	134
213	20230915	164800	495465820	15080	15080	15080	15080	0
214	20230915	164700	495465820	15080	15080	15080	15080	0
215	20230915	164600	495465820	15080	15080	15080	15080	0
216	20230915	164500	495465820	15080	15080	15080	15080	0
217	20230915	164400	495465820	15080	15080	15080	15080	0
218	20230915	164300	495465820	15080	15080	15080	15080	0
219	20230915	164200	495465820	15080	15080	15080	15080	0
220	20230915	164100	495465820	15080	15080	15080	15080	0
221	20230915	164000	495465820	15080	15080	15080	15080	0
222	20230915	163900	495465820	15080	15080	15080	15080	0
223	20230915	163800	495465820	15080	15080	15080	15080	0
224	20230915	163700	495465820	15080	15080	15080	15080	0
225	20230915	163600	495465820	15080	15080	15080	15080	0
226	20230915	163500	495465820	15080	15080	15080	15080	0
227	20230915	163400	495465820	15080	15080	15080	15080	0
228	20230915	163300	495465820	15080	15080	15080	15080	0
229	20230915	163200	495465820	15080	15080	15080	15080	0
230	20230915	163100	495465820	15080	15080	15080	15080	0
231	20230915	163000	495465820	15080	15080	15080	15080	0
232	20230915	162900	495465820	15080	15080	15080	15080	0
233	20230915	162800	495465820	15080	15080	15080	15080	0
234	20230915	162700	495465820	15080	15080	15080	15080	0
235	20230915	162600	495465820	15080	15080	15080	15080	0
236	20230915	162500	495465820	15080	15080	15080	15080	0
237	20230915	162400	495465820	15080	15080	15080	15080	0
238	20230915	162300	495465820	15080	15080	15080	15080	0
239	20230915	162200	495465820	15080	15080	15080	15080	0
240	20230915	162100	495465820	15080	15080	15080	15080	0
241	20230915	162000	495465820	15080	15080	15080	15080	0
242	20230915	161900	495465820	15080	15080	15080	15080	134
243	20230915	161800	495465820	15080	15080	15080	15080	0
244	20230915	161700	495465820	15080	15080	15080	15080	0
245	20230915	161600	495465820	15080	15080	15080	15080	0
246	20230915	161500	495465820	15080	15080	15080	15080	0
247	20230915	161400	495465820	15080	15080	15080	15080	0
248	20230915	161300	495465820	15080	15080	15080	15080	0
249	20230915	161200	495465820	15080	15080	15080	15080	0
250	20230915	161100	495465820	15080	15080	15080	15080	0
251	20230915	161000	495465820	15080	15080	15080	15080	0
252	20230915	160900	495465820	15080	15080	15080	15080	0
253	20230915	160800	495465820	15080	15080	15080	15080	0
254	20230915	160700	495465820	15080	15080	15080	15080	0
255	20230915	160600	495465820	15080	15080	15080	15080	0
256	20230915	160500	495465820	15080	15080	15080	15080	0
257	20230915	160400	495465820	15080	15080	15080	15080	0
258	20230915	160300	495465820	15080	15080	15080	15080	0
259	20230915	160200	495465820	15080	15080	15080	15080	0
260	20230915	160100	495465820	15080	15080	15080	15080	0
261	20230915	160000	495465820	15080	15080	15080	15080	0
262	20230915	155900	495465820	15080	15080	15080	15080	0
263	20230915	155800	495465820	15080	15080	15080	15080	0
264	20230915	155700	495465820	15080	15080	15080	15080	0
265	20230915	155600	495465820	15080	15080	15080	15080	0
266	20230915	155500	495465820	15080	15080	15080	15080	0
267	20230915	155400	495465820	15080	15080	15080	15080	0
268	20230915	155300	495465820	15080	15080	15080	15080	0
269	20230915	155200	495465820	15080	15080	15080	15080	0
270	20230915	155100	495465820	15080	15080	15080	15080	0
271	20230915	155000	495465820	15080	15080	15080	15080	0
272	20230915	154900	495465820	15080	15080	15080	15080	134
273	20230915	154800	495465820	15080	15080	15080	15080	0
274	20230915	154700	495465820	15080	15080	15080	15080	0
275	20230915	154600	495465820	15080	15080	15080	15080	0
276	20230915	154500	495465820	15080	15080	15080	15080	0
277	20230915	154400	495465820	15080	15080	15080	15080	0
278	20230915	154300	495465820	15080	15080	15080	15080	0
279	20230915	154200	495465820	15080	15080	15080	15080	0
280	20230915	154100	495465820	15080	15080	15080	15080	0
281	20230915	154000	495465820	15080	15080	15080	15080	0
282	20230915	153900	495465820	15080	15080	15080	15080	0
283	20230915	153800	495465820	15080	15080	15080	15080	0
284	20230915	153700	495465820	15080	15080	15080	15080	0
285	20230915	153600	495465820	15080	15080	15080	15080	0
286	20230915	153500	495465820	15080	15080	15080	15080	0
287	20230915	153400	495465820	15080	15080	15080	15080	0
288	20230915	153300	495465820	15080	15080	15080	15080	0
289	20230915	153200	495465820	15080	15080	15080	15080	0
290	20230915	153100	495465820	15080	15080	15080	15080	0
291	20230915	153000	495465820	15080	15080	15080	15080	134
292	20230915	152900	493445100	15090	15090	15090	15090	0
293	20230915	152800	493445100	15090	15090	15090	15090	0
294	20230915	152700	493445100	15090	15090	15090	15090	0
295	20230915	152600	493445100	15090	15090	15090	15090	0
296	20230915	152500	493445100	15090	15090	15090	15090	0
297	20230915	152400	493445100	15090	15090	15090	15090	0
298	20230915	152300	493445100	15090	15090	15090	15090	0
299	20230915	152200	493445100	15090	15090	15090	15090	0
300	20230915	152100	493445100	15090	15090	15090	15090	0
301	20230915	152000	493445100	15090	15090	15090	15090	0
302	20230915	151900	493445100	15090	15110	15120	15090	16
303	20230915	151800	493203350	15110	15110	15110	15110	1
304	20230915	151700	493188240	15110	15110	15110	15110	80
305	20230915	151600	491979440	15110	15100	15110	15100	21
306	20230915	151500	491662150	15080	15090	15100	15080	150
307	20230915	151400	489399510	15100	15100	15100	15100	31
308	20230915	151300	488931410	15100	15100	15100	15100	0
309	20230915	151200	488931410	15100	15100	15100	15100	55
310	20230915	151100	488100910	15100	15100	15100	15080	41
311	20230915	151000	487481830	15100	15100	15100	15100	1
312	20230915	150900	487466730	15110	15110	15110	15110	0
313	20230915	150800	487466730	15110	15080	15110	15080	6
314	20230915	150700	487376100	15100	15110	15110	15100	33
315	20230915	150600	486877610	15120	15120	15120	15120	1
316	20230915	150500	486862490	15120	15120	15120	15120	4
317	20230915	150400	486802010	15120	15120	15120	15120	0
318	20230915	150300	486802010	15120	15120	15120	15120	0
319	20230915	150200	486802010	15120	15120	15120	15120	0
320	20230915	150100	486802010	15120	15120	15120	15120	21
321	20230915	150000	486484490	15110	15110	15110	15110	0
322	20230915	145900	486484490	15110	15110	15110	15110	0
323	20230915	145800	486484490	15110	15110	15110	15110	0
324	20230915	145700	486484490	15110	15110	15110	15110	100
325	20230915	145600	484973490	15100	15100	15100	15100	86
326	20230915	145500	483674890	15100	15090	15100	15090	795
327	20230915	145400	471676700	15080	15090	15090	15080	17
328	20230915	145300	471420180	15090	15090	15090	15090	40
329	20230915	145200	470816580	15090	15080	15090	15080	76
330	20230915	145100	469669800	15080	15070	15080	15070	152
331	20230915	145000	467378180	15070	15070	15070	15070	2
332	20230915	144900	467348040	15080	15080	15080	15080	15
333	20230915	144800	467121840	15080	15080	15080	15080	0
334	20230915	144700	467121840	15080	15080	15080	15080	63
335	20230915	144600	466171800	15080	15070	15080	15070	38
336	20230915	144500	465599060	15080	15080	15080	15080	0
337	20230915	144400	465599060	15080	15080	15080	15080	14
338	20230915	144300	465387940	15080	15080	15080	15080	6
339	20230915	144200	465297460	15080	15080	15080	15080	4
340	20230915	144100	465237140	15080	15080	15080	15080	0
341	20230915	144000	465237140	15080	15080	15080	15080	14
342	20230915	143900	465026020	15050	15080	15080	15050	8
343	20230915	143800	464905410	15080	15080	15080	15080	10
344	20230915	143700	464754610	15080	15080	15080	15080	0
345	20230915	143600	464754610	15080	15080	15080	15080	16
346	20230915	143500	464513330	15080	15080	15080	15080	0
347	20230915	143400	464513330	15080	15080	15080	15080	0
348	20230915	143300	464513330	15080	15040	15080	15040	36
349	20230915	143200	463971450	15040	15060	15060	15040	500
350	20230915	143100	456443790	15080	15080	15080	15080	13
351	20230915	143000	456247750	15060	15060	15060	15060	49
352	20230915	142900	455509810	15080	15080	15080	15080	14
353	20230915	142800	455298690	15060	15060	15060	15060	64
354	20230915	142700	454334850	15060	15060	15060	15060	13
355	20230915	142600	454139070	15060	15060	15060	15060	105
356	20230915	142500	452557770	15060	15080	15080	15060	20
357	20230915	142400	452256370	15060	15060	15060	15060	0
358	20230915	142300	452256370	15060	15060	15060	15060	5
359	20230915	142200	452181070	15060	15060	15060	15060	5
360	20230915	142100	452105770	15060	15060	15060	15060	395
361	20230915	142000	446157070	15060	15060	15060	15060	127
362	20230915	141900	444244450	15060	15060	15060	15060	6
363	20230915	141800	444154090	15060	15070	15070	15060	36
364	20230915	141700	443611780	15070	15070	15070	15070	98
365	20230915	141600	442134920	15080	15080	15080	15080	10
366	20230915	141500	441984120	15080	15080	15080	15070	5
367	20230915	141400	441908730	15080	15070	15080	15070	23
368	20230915	141300	441562000	15080	15080	15080	15080	2
369	20230915	141200	441531840	15080	15080	15080	15080	12
370	20230915	141100	441350880	15080	15080	15080	15080	152
371	20230915	141000	439058720	15090	15080	15090	15080	46
372	20230915	140900	438364970	15080	15080	15080	15080	13
373	20230915	140800	438168930	15080	15080	15080	15080	1
374	20230915	140700	438153850	15090	15090	15090	15090	11
375	20230915	140600	437987860	15080	15080	15080	15080	130
376	20230915	140500	436027460	15090	15090	15090	15090	14
377	20230915	140400	435816200	15090	15090	15090	15090	0
378	20230915	140300	435816200	15090	15090	15090	15090	9
379	20230915	140200	435680390	15090	15090	15090	15090	20
380	20230915	140100	435378590	15090	15090	15090	15090	14
381	20230915	140000	435167330	15090	15090	15090	15090	0
382	20230915	135900	435167330	15090	15100	15100	15090	348
383	20230915	135800	429914590	15100	15100	15100	15100	0
384	20230915	135700	429914590	15100	15100	15100	15100	0
385	20230915	135600	429914590	15100	15100	15100	15100	95
386	20230915	135500	428480090	15100	15100	15100	15100	11
387	20230915	135400	428313990	15100	15100	15100	15100	9
388	20230915	135300	428178090	15100	15100	15100	15100	0
389	20230915	135200	428178090	15100	15100	15100	15100	12
390	20230915	135100	427996890	15100	15100	15100	15100	0
391	20230915	135000	427996890	15100	15100	15100	15100	11
392	20230915	134900	427830790	15100	15080	15100	15080	201
393	20230915	134800	424797290	15100	15100	15100	15100	12
394	20230915	134700	424616090	15100	15100	15100	15100	0
395	20230915	134600	424616090	15100	15100	15100	15100	12
396	20230915	134500	424434890	15100	15100	15100	15100	0
397	20230915	134400	424434890	15100	15100	15100	15100	0
398	20230915	134300	424434890	15100	15090	15100	15090	43
399	20230915	134200	423785890	15090	15090	15090	15090	0
400	20230915	134100	423785890	15090	15090	15090	15090	10
401	20230915	134000	423634990	15090	15090	15090	15090	0
402	20230915	133900	423634990	15090	15090	15090	15090	13
403	20230915	133800	423438820	15090	15090	15090	15090	10
404	20230915	133700	423287920	15090	15090	15090	15090	11
405	20230915	133600	423121930	15070	15070	15070	15070	20
406	20230915	133500	422820530	15090	15090	15090	15090	15
407	20230915	133400	422594180	15090	15090	15090	15090	2
408	20230915	133300	422564000	15100	15100	15100	15100	9
409	20230915	133200	422428100	15070	15070	15070	15070	200
410	20230915	133100	419414100	15090	15090	15090	15090	117
411	20230915	133000	417648570	15090	15070	15090	15070	73
412	20230915	132900	416548200	15070	15070	15070	15070	0
413	20230915	132800	416548200	15070	15070	15070	15070	10
414	20230915	132700	416397500	15070	15070	15070	15070	0
415	20230915	132600	416397500	15070	15090	15090	15070	16
416	20230915	132500	416156080	15090	15090	15090	15090	11
417	20230915	132400	415990090	15090	15090	15090	15090	9
418	20230915	132300	415854280	15090	15090	15090	15090	0
419	20230915	132200	415854280	15090	15090	15090	15090	13
420	20230915	132100	415658110	15090	15090	15090	15090	0
421	20230915	132000	415658110	15090	15090	15090	15090	10
422	20230915	131900	415507210	15090	15090	15090	15090	0
423	20230915	131800	415507210	15090	15090	15090	15090	0
424	20230915	131700	415507210	15090	15090	15090	15090	12
425	20230915	131600	415326130	15100	15100	15100	15100	0
426	20230915	131500	415326130	15100	15100	15100	15100	12
427	20230915	131400	415144930	15100	15100	15100	15100	0
428	20230915	131300	415144930	15100	15100	15100	15100	13
429	20230915	131200	414948630	15040	15040	15040	15040	4
430	20230915	131100	414888470	15110	15050	15110	15050	23
431	20230915	131000	414541660	15040	15040	15040	15040	20
432	20230915	130900	414240860	15110	15110	15110	15110	12
433	20230915	130800	414059540	15110	15110	15110	15110	0
434	20230915	130700	414059540	15110	15110	15110	15110	0
435	20230915	130600	414059540	15110	15110	15110	15110	12
436	20230915	130500	413878220	15110	15110	15110	15110	0
437	20230915	130400	413878220	15110	15110	15110	15110	12
438	20230915	130300	413696900	15120	15120	15120	15120	0
439	20230915	130200	413696900	15120	15120	15120	15120	12
440	20230915	130100	413515460	15030	15030	15030	15030	0
441	20230915	130000	413515460	15030	15120	15120	15030	413
442	20230915	125900	407287190	15120	15120	15120	15120	0
443	20230915	125800	407287190	15120	15120	15120	15120	10
444	20230915	125700	407135990	15120	15120	15120	15120	0
445	20230915	125600	407135990	15120	15120	15120	15120	49
446	20230915	125500	406395110	15120	15120	15120	15120	0
447	20230915	125400	406395110	15120	15120	15120	15120	0
448	20230915	125300	406395110	15120	15120	15120	15120	11
449	20230915	125200	406228790	15120	15120	15120	15120	0
450	20230915	125100	406228790	15120	15120	15120	15120	14
451	20230915	125000	406017110	15110	15110	15110	15110	328
452	20230915	124900	401061030	15110	15110	15110	15110	10
453	20230915	124800	400909930	15110	15110	15110	15110	0
454	20230915	124700	400909930	15110	15110	15110	15110	69
455	20230915	124600	399867340	15110	15110	15110	15110	1
456	20230915	124500	399852230	15110	15110	15110	15110	12
457	20230915	124400	399670910	15110	15110	15110	15110	0
458	20230915	124300	399670910	15110	15110	15110	15110	13
459	20230915	124200	399474480	15110	15110	15110	15110	1
460	20230915	124100	399459370	15110	15110	15110	15110	2
461	20230915	124000	399429150	15110	15110	15110	15100	23
462	20230915	123900	399081730	15110	15110	15110	15110	0
463	20230915	123800	399081730	15110	15110	15110	15110	12
464	20230915	123700	398900410	15110	15100	15110	15100	161
465	20230915	123600	396469300	15110	15100	15110	15100	12
466	20230915	123500	396287990	15110	15110	15110	15110	6
467	20230915	123400	396197330	15110	15110	15110	15110	16
468	20230915	123300	395955570	15110	15110	15110	15110	0
469	20230915	123200	395955570	15110	15110	15110	15110	16
470	20230915	123100	395713810	15110	15110	15110	15110	40
471	20230915	123000	395109410	15110	15110	15110	15110	13
472	20230915	122900	394912980	15100	15100	15100	15100	209
473	20230915	122800	391757080	15110	15110	15110	15110	1
474	20230915	122700	391741970	15110	15110	15110	15110	11
475	20230915	122600	391575760	15110	15110	15110	15110	7
476	20230915	122500	391469990	15110	15110	15110	15110	8
477	20230915	122400	391349110	15100	15100	15110	15100	264
478	20230915	122300	387361190	15100	15100	15100	15100	11
479	20230915	122200	387195090	15100	15100	15100	15100	0
480	20230915	122100	387195090	15100	15100	15100	15100	14
481	20230915	122000	386983690	15030	15030	15030	15030	0
482	20230915	121900	386983690	15030	15100	15100	15030	13
483	20230915	121800	386787600	15100	15100	15100	15100	0
484	20230915	121700	386787600	15100	15100	15100	15100	18
485	20230915	121600	386515800	15090	15090	15090	15090	29
486	20230915	121500	386078190	15090	15090	15090	15090	0
487	20230915	121400	386078190	15090	15090	15090	15090	8
488	20230915	121300	385957470	15080	15090	15090	15080	101
489	20230915	121200	384433390	15090	15090	15090	15090	15
490	20230915	121100	384207040	15090	15090	15090	15090	0
491	20230915	121000	384207040	15090	15090	15090	15090	9
492	20230915	120900	384071230	15090	15080	15090	15080	2
493	20230915	120800	384041060	15090	15090	15090	15090	13
494	20230915	120700	383844890	15090	15090	15090	15090	0
495	20230915	120600	383844890	15090	15090	15090	15090	16
496	20230915	120500	383603450	15090	15090	15090	15090	20
497	20230915	120400	383301650	15090	15090	15090	15090	0
498	20230915	120300	383301650	15090	15090	15090	15090	12
499	20230915	120200	383120570	15090	15090	15090	15090	0
500	20230915	120100	383120570	15090	15090	15090	15090	13
501	20230915	120000	382924400	15090	15090	15090	15090	0
502	20230915	115900	382924400	15090	15090	15090	15090	14
503	20230915	115800	382713140	15090	15090	15090	15090	0
504	20230915	115700	382713140	15090	15090	15090	15090	10
505	20230915	115600	382562240	15090	15090	15090	15090	0
506	20230915	115500	382562240	15090	15030	15090	15030	26
507	20230915	115400	382169960	15090	15090	15090	15090	0
508	20230915	115300	382169960	15090	15090	15090	15090	8
509	20230915	115200	382049240	15090	15090	15090	15090	0
510	20230915	115100	382049240	15090	15090	15090	15090	0
511	20230915	115000	382049240	15090	15090	15090	15090	24
512	20230915	114900	381687080	15090	15090	15090	15090	0
513	20230915	114800	381687080	15090	15090	15090	15090	16
514	20230915	114700	381445640	15090	15090	15090	15090	30
515	20230915	114600	380992940	15090	15070	15090	15070	505
516	20230915	114500	373377260	15060	15000	15060	15000	534
517	20230915	114400	365339210	15050	15050	15050	15050	12
518	20230915	114300	365158610	15040	15040	15040	15040	0
519	20230915	114200	365158610	15040	15040	15040	15040	269
520	20230915	114100	361112850	15040	15040	15040	15040	0
521	20230915	114000	361112850	15040	15040	15040	15040	11
522	20230915	113900	360947410	15040	15040	15040	15040	0
523	20230915	113800	360947410	15040	15040	15040	15040	2
524	20230915	113700	360917330	15040	15040	15040	15040	12
525	20230915	113600	360736850	15040	15040	15040	15040	0
526	20230915	113500	360736850	15040	15000	15040	15000	14
527	20230915	113400	360526370	15000	15000	15000	15000	35
528	20230915	113300	360001370	15000	15040	15040	15000	45
529	20230915	113200	359325750	15040	15040	15040	15040	1
530	20230915	113100	359310710	15040	15040	15040	15040	8
531	20230915	113000	359190390	15040	15040	15040	15040	34
532	20230915	112900	358679030	15040	15040	15040	15040	15
533	20230915	112800	358453430	15030	15030	15030	15030	10
534	20230915	112700	358303130	15040	15040	15040	15040	15
535	20230915	112600	358077530	15040	15040	15040	15040	0
536	20230915	112500	358077530	15040	15040	15040	15040	0
537	20230915	112400	358077530	15040	15040	15040	15040	24
538	20230915	112300	357716570	15040	15040	15040	15040	3
539	20230915	112200	357671450	15040	15030	15040	15030	21
540	20230915	112100	357355720	15030	15030	15030	15030	0
541	20230915	112000	357355720	15030	15030	15030	15030	11
542	20230915	111900	357190390	15030	15030	15030	15030	0
543	20230915	111800	357190390	15030	15020	15030	15020	14
544	20230915	111700	356979990	15030	15030	15030	15030	0
545	20230915	111600	356979990	15030	15030	15030	15030	14
546	20230915	111500	356769570	15010	15020	15020	15010	108
547	20230915	111400	355147440	15040	15040	15040	15040	10
548	20230915	111300	354997040	15030	15030	15030	15030	1
549	20230915	111200	354982010	15030	15040	15040	15030	4
550	20230915	111100	354921860	15040	15020	15040	15020	49
551	20230915	111000	354185620	15030	15030	15030	15030	7
552	20230915	110900	354080410	15030	15030	15030	15030	11
553	20230915	110800	353915080	15030	15030	15030	15030	7
554	20230915	110700	353809870	15020	15020	15020	15020	11
555	20230915	110600	353644650	15020	15020	15020	15020	2
556	20230915	110500	353614610	15020	15020	15020	15020	12
557	20230915	110400	353434370	15020	15020	15020	15020	0
558	20230915	110300	353434370	15020	15020	15020	15020	29
559	20230915	110200	352998790	15020	15020	15020	15020	0
560	20230915	110100	352998790	15020	15020	15020	15020	0
561	20230915	110000	352998790	15020	15010	15020	15010	25
562	20230915	105900	352623440	15010	15010	15010	15010	14
563	20230915	105800	352413300	15010	15010	15010	15010	11
564	20230915	105700	352248190	15010	15010	15010	15010	0
565	20230915	105600	352248190	15010	15010	15010	15010	23
566	20230915	105500	351902960	15010	15010	15010	15010	118
567	20230915	105400	350131780	15010	15010	15010	15010	12
568	20230915	105300	349951660	15020	15020	15020	15020	0
569	20230915	105200	349951660	15020	15020	15020	15020	0
570	20230915	105100	349951660	15020	15020	15020	15020	0
571	20230915	105000	349951660	15020	15000	15020	15000	302
572	20230915	104900	345416000	15000	15020	15020	15000	1894
573	20230915	104800	317004690	15020	15020	15020	15020	2
574	20230915	104700	316974650	15020	15020	15020	15020	127
575	20230915	104600	315067110	15010	15010	15010	15010	0
576	20230915	104500	315067110	15010	14960	15010	14960	244
577	20230915	104400	311413130	14950	14950	14950	14940	36
578	20230915	104300	310874980	14950	14950	14950	14950	12
579	20230915	104200	310695580	14950	14950	14950	14950	0
580	20230915	104100	310695580	14950	14960	14960	14950	23
581	20230915	104000	310351620	14940	14940	14940	14940	0
582	20230915	103900	310351620	14940	14940	14940	14940	0
583	20230915	103800	310351620	14940	14950	14950	14940	115
584	20230915	103700	308633080	14960	14960	14960	14960	11
585	20230915	103600	308468520	14950	14950	14950	14950	0
586	20230915	103500	308468520	14950	14950	14950	14950	2
587	20230915	103400	308438620	14970	14970	14970	14970	10
588	20230915	103300	308288920	14970	14970	14970	14970	9
589	20230915	103200	308154190	14970	14940	14970	14930	21
590	20230915	103100	307840450	14960	14960	14960	14960	15
591	20230915	103000	307616050	14940	14940	14940	14940	196
592	20230915	102900	304687810	14930	14930	14930	14930	0
593	20230915	102800	304687810	14930	14930	14930	14930	11
594	20230915	102700	304523580	14940	14940	14940	14940	0
595	20230915	102600	304523580	14940	14940	14940	14940	0
596	20230915	102500	304523580	14940	14940	14940	14940	0
597	20230915	102400	304523580	14940	14880	14940	14880	139
598	20230915	102300	302453200	14870	14870	14870	14870	0
599	20230915	102200	302453200	14870	14870	14870	14870	0
600	20230915	102100	302453200	14870	14870	14870	14870	0
601	20230915	102000	302453200	14870	14880	14880	14870	32
602	20230915	101900	301977240	14860	14860	14860	14860	0
603	20230915	101800	301977240	14860	14940	14940	14860	726
604	20230915	101700	291173160	14950	14950	14950	14950	15
605	20230915	101600	290948910	14960	14960	14960	14960	0
606	20230915	101500	290948910	14960	14960	14960	14960	1
607	20230915	101400	290933950	14930	14930	14960	14930	5
608	20230915	101300	290859270	14930	14930	14930	14930	14
609	20230915	101200	290650250	14960	14950	14960	14920	41
610	20230915	101100	290038190	14950	14920	14950	14920	115
611	20230915	101000	288322360	14920	14890	14920	14890	53
612	20230915	100900	287533160	14890	14900	14900	14890	48
613	20230915	100800	286818290	14910	14920	14920	14910	26
614	20230915	100700	286430510	14920	14920	14920	14920	1
615	20230915	100600	286415590	14900	14900	14900	14900	60
616	20230915	100500	285521590	14920	14920	14920	14920	0
617	20230915	100400	285521590	14920	14950	14950	14920	541
618	20230915	100300	277444350	14950	14950	14950	14950	10
619	20230915	100200	277294850	14950	14950	14950	14950	271
620	20230915	100100	273243400	14970	14970	14970	14970	101
621	20230915	100000	271731430	14950	14950	14950	14950	11
622	20230915	095900	271566980	14960	14960	14960	14950	53
623	20230915	095800	270774380	14960	14960	14960	14960	13
624	20230915	095700	270579900	14970	14970	14970	14970	20
625	20230915	095600	270280500	14970	14970	14970	14970	69
626	20230915	095500	269247570	14970	14940	14970	14940	434
627	20230915	095400	262760340	14910	14910	14910	14910	0
628	20230915	095300	262760340	14910	14940	14940	14910	106
629	20230915	095200	261179730	14940	14930	14940	14930	216
630	20230915	095100	257954400	14900	14900	14900	14900	2
631	20230915	095000	257924600	14890	14890	14890	14890	54
632	20230915	094900	257120540	14890	14930	14930	14890	51
633	20230915	094800	256360310	14860	14860	14860	14860	356
634	20230915	094700	251070150	14840	14930	14930	14840	510
635	20230915	094600	243494250	14940	14930	14940	14870	222
636	20230915	094500	240181170	14860	14910	14910	14850	1251
637	20230915	094400	221579060	14890	14890	14890	14890	0
638	20230915	094300	221579060	14890	14890	14890	14890	79
639	20230915	094200	220402750	14890	14890	14890	14890	56
640	20230915	094100	219568910	14890	14930	14930	14870	886
641	20230915	094000	206384890	14920	14920	14920	14920	2
642	20230915	093900	206355050	14880	14920	14920	14880	18
643	20230915	093800	206087170	14870	14990	15050	14870	3740
644	20230915	093700	150309650	14990	15000	15000	14990	137
645	20230915	093600	148255910	15100	15100	15100	15100	0
646	20230915	093500	148255910	15100	15100	15100	15100	0
647	20230915	093400	148255910	15100	15020	15100	15020	104
648	20230915	093300	146693750	15120	15120	15120	15120	0
649	20230915	093200	146693750	15120	15120	15120	15120	1
650	20230915	093100	146678630	15020	15130	15130	15020	30
651	20230915	093000	146225830	15130	15130	15130	15130	5
652	20230915	092900	146150180	15020	15120	15130	15020	346
653	20230915	092800	140950800	15130	15130	15130	15130	30
654	20230915	092700	140496900	15130	15130	15130	15110	28
655	20230915	092600	140073460	15130	15150	15150	14920	2143
656	20230915	092500	107994140	15010	15110	15110	15010	729
657	20230915	092400	97039110	15110	15110	15110	15110	6
658	20230915	092300	96948450	15110	15110	15110	15110	16
659	20230915	092200	96706690	15110	15120	15120	15110	158
660	20230915	092100	94318740	15120	15150	15150	15120	6
661	20230915	092000	94227870	15150	15130	15150	15130	266
662	20230915	091900	90199630	15130	15130	15130	15130	0
663	20230915	091800	90199630	15130	15090	15130	15080	559
664	20230915	091700	81763700	15090	15090	15090	15090	12
665	20230915	091600	81582620	15090	15090	15090	15090	1
666	20230915	091500	81567530	15090	15090	15090	15090	35
667	20230915	091400	81039380	15090	15090	15090	15090	8
668	20230915	091300	80918660	15090	15010	15090	15010	11
669	20230915	091200	80752750	15010	15090	15100	15010	164
670	20230915	091100	78281890	15110	15000	15120	14990	81
671	20230915	091000	77065020	15120	15060	15120	15000	1557
672	20230915	090900	53654040	15060	15060	15080	15060	135
673	20230915	090800	51620280	15060	15070	15090	15060	405
674	20230915	090700	45520900	15060	15070	15070	15060	1282
675	20230915	090600	26202980	15050	15070	15070	15040	560
676	20230915	090500	17772360	15070	15120	15120	15060	333
677	20230915	090400	12751640	15120	15170	15170	15120	139
678	20230915	090300	10649030	15180	15210	15210	15180	153
679	20230915	090200	8326430	15210	15210	15210	15210	0
680	20230915	090100	8326430	15210	15210	15210	15210	15
681	20230915	090000	8098280	15200	15230	15230	15170	532