KissMeData/034310/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190600	134543970	13640	13640	13640	13640	3208
3	20230911	190500	134543970	13640	13640	13640	13640	0
4	20230911	190400	134543970	13640	13640	13640	13640	0
5	20230911	190300	134543970	13640	13640	13640	13640	0
6	20230911	190200	134543970	13640	13640	13640	13640	0
7	20230911	190100	134543970	13640	13640	13640	13640	0
8	20230911	190000	134543970	13640	13640	13640	13640	0
9	20230911	185900	134543970	13640	13640	13640	13640	0
10	20230911	185800	134543970	13640	13640	13640	13640	0
11	20230911	185700	134543970	13640	13640	13640	13640	0
12	20230911	185600	134543970	13640	13640	13640	13640	0
13	20230911	185500	134543970	13640	13640	13640	13640	0
14	20230911	185400	134543970	13640	13640	13640	13640	0
15	20230911	185300	134543970	13640	13640	13640	13640	0
16	20230911	185200	134543970	13640	13640	13640	13640	0
17	20230911	185100	134543970	13640	13640	13640	13640	0
18	20230911	185000	134543970	13640	13640	13640	13640	0
19	20230911	184900	134543970	13640	13640	13640	13640	0
20	20230911	184800	134543970	13640	13640	13640	13640	0
21	20230911	184700	134543970	13640	13640	13640	13640	0
22	20230911	184600	134543970	13640	13640	13640	13640	0
23	20230911	184500	134543970	13640	13640	13640	13640	0
24	20230911	184400	134543970	13640	13640	13640	13640	0
25	20230911	184300	134543970	13640	13640	13640	13640	0
26	20230911	184200	134543970	13640	13640	13640	13640	0
27	20230911	184100	134543970	13640	13640	13640	13640	0
28	20230911	184000	134543970	13640	13640	13640	13640	0
29	20230911	183900	134543970	13640	13640	13640	13640	0
30	20230911	183800	134543970	13640	13640	13640	13640	0
31	20230911	183700	134543970	13640	13640	13640	13640	0
32	20230911	183600	134543970	13640	13640	13640	13640	3208
33	20230911	183500	134543970	13640	13640	13640	13640	0
34	20230911	183400	134543970	13640	13640	13640	13640	0
35	20230911	183300	134543970	13640	13640	13640	13640	0
36	20230911	183200	134543970	13640	13640	13640	13640	0
37	20230911	183100	134543970	13640	13640	13640	13640	0
38	20230911	183000	134543970	13640	13640	13640	13640	0
39	20230911	182900	134543970	13640	13640	13640	13640	0
40	20230911	182800	134543970	13640	13640	13640	13640	0
41	20230911	182700	134543970	13640	13640	13640	13640	0
42	20230911	182600	134543970	13640	13640	13640	13640	0
43	20230911	182500	134543970	13640	13640	13640	13640	0
44	20230911	182400	134543970	13640	13640	13640	13640	0
45	20230911	182300	134543970	13640	13640	13640	13640	0
46	20230911	182200	134543970	13640	13640	13640	13640	0
47	20230911	182100	134543970	13640	13640	13640	13640	0
48	20230911	182000	134543970	13640	13640	13640	13640	0
49	20230911	181900	134543970	13640	13640	13640	13640	0
50	20230911	181800	134543970	13640	13640	13640	13640	0
51	20230911	181700	134543970	13640	13640	13640	13640	0
52	20230911	181600	134543970	13640	13640	13640	13640	0
53	20230911	181500	134543970	13640	13640	13640	13640	0
54	20230911	181400	134543970	13640	13640	13640	13640	0
55	20230911	181300	134543970	13640	13640	13640	13640	0
56	20230911	181200	134543970	13640	13640	13640	13640	0
57	20230911	181100	134543970	13640	13640	13640	13640	0
58	20230911	181000	134543970	13640	13640	13640	13640	0
59	20230911	180900	134543970	13640	13640	13640	13640	0
60	20230911	180800	134543970	13640	13640	13640	13640	0
61	20230911	180700	134543970	13640	13640	13640	13640	0
62	20230911	180600	134543970	13640	13640	13640	13640	3208
63	20230911	180500	134543970	13640	13640	13640	13640	0
64	20230911	180400	134543970	13640	13640	13640	13640	0
65	20230911	180300	134543970	13640	13640	13640	13640	0
66	20230911	180200	134543970	13640	13640	13640	13640	0
67	20230911	180100	134543970	13640	13640	13640	13640	0
68	20230911	180000	134543970	13640	13640	13640	13640	0
69	20230911	175900	134543970	13640	13640	13640	13640	0
70	20230911	175800	134543970	13640	13640	13640	13640	0
71	20230911	175700	134543970	13640	13640	13640	13640	0
72	20230911	175600	134543970	13640	13640	13640	13640	0
73	20230911	175500	134543970	13640	13640	13640	13640	0
74	20230911	175400	134543970	13640	13640	13640	13640	0
75	20230911	175300	134543970	13640	13640	13640	13640	0
76	20230911	175200	134543970	13640	13640	13640	13640	0
77	20230911	175100	134543970	13640	13640	13640	13640	0
78	20230911	175000	134543970	13640	13640	13640	13640	0
79	20230911	174900	134543970	13640	13640	13640	13640	0
80	20230911	174800	134543970	13640	13640	13640	13640	0
81	20230911	174700	134543970	13640	13640	13640	13640	0
82	20230911	174600	134543970	13640	13640	13640	13640	0
83	20230911	174500	134543970	13640	13640	13640	13640	0
84	20230911	174400	134543970	13640	13640	13640	13640	0
85	20230911	174300	134543970	13640	13640	13640	13640	0
86	20230911	174200	134543970	13640	13640	13640	13640	0
87	20230911	174100	134543970	13640	13640	13640	13640	0
88	20230911	174000	134543970	13640	13640	13640	13640	0
89	20230911	173900	134543970	13640	13640	13640	13640	0
90	20230911	173800	134543970	13640	13640	13640	13640	0
91	20230911	173700	134543970	13640	13640	13640	13640	0
92	20230911	173600	134543970	13640	13640	13640	13640	3208
93	20230911	173500	134543970	13640	13640	13640	13640	0
94	20230911	173400	134543970	13640	13640	13640	13640	0
95	20230911	173300	134543970	13640	13640	13640	13640	0
96	20230911	173200	134543970	13640	13640	13640	13640	0
97	20230911	173100	134543970	13640	13640	13640	13640	0
98	20230911	173000	134543970	13640	13640	13640	13640	0
99	20230911	172900	134543970	13640	13640	13640	13640	0
100	20230911	172800	134543970	13640	13640	13640	13640	0
101	20230911	172700	134543970	13640	13640	13640	13640	0
102	20230911	172600	134543970	13640	13640	13640	13640	0
103	20230911	172500	134543970	13640	13640	13640	13640	0
104	20230911	172400	134543970	13640	13640	13640	13640	0
105	20230911	172300	134543970	13640	13640	13640	13640	0
106	20230911	172200	134543970	13640	13640	13640	13640	0
107	20230911	172100	134543970	13640	13640	13640	13640	0
108	20230911	172000	134543970	13640	13640	13640	13640	0
109	20230911	171900	134543970	13640	13640	13640	13640	0
110	20230911	171800	134543970	13640	13640	13640	13640	0
111	20230911	171700	134543970	13640	13640	13640	13640	0
112	20230911	171600	134543970	13640	13640	13640	13640	0
113	20230911	171500	134543970	13640	13640	13640	13640	0
114	20230911	171400	134543970	13640	13640	13640	13640	0
115	20230911	171300	134543970	13640	13640	13640	13640	0
116	20230911	171200	134543970	13640	13640	13640	13640	0
117	20230911	171100	134543970	13640	13640	13640	13640	0
118	20230911	171000	134543970	13640	13640	13640	13640	0
119	20230911	170900	134543970	13640	13640	13640	13640	0
120	20230911	170800	134543970	13640	13640	13640	13640	0
121	20230911	170700	134543970	13640	13640	13640	13640	0
122	20230911	170600	134543970	13640	13640	13640	13640	3208
123	20230911	170500	134543970	13640	13640	13640	13640	0
124	20230911	170400	134543970	13640	13640	13640	13640	0
125	20230911	170300	134543970	13640	13640	13640	13640	0
126	20230911	170200	134543970	13640	13640	13640	13640	0
127	20230911	170100	134543970	13640	13640	13640	13640	0
128	20230911	170000	134543970	13640	13640	13640	13640	0
129	20230911	165900	134543970	13640	13640	13640	13640	0
130	20230911	165800	134543970	13640	13640	13640	13640	0
131	20230911	165700	134543970	13640	13640	13640	13640	0
132	20230911	165600	134543970	13640	13640	13640	13640	0
133	20230911	165500	134543970	13640	13640	13640	13640	0
134	20230911	165400	134543970	13640	13640	13640	13640	0
135	20230911	165300	134543970	13640	13640	13640	13640	0
136	20230911	165200	134543970	13640	13640	13640	13640	0
137	20230911	165100	134543970	13640	13640	13640	13640	0
138	20230911	165000	134543970	13640	13640	13640	13640	0
139	20230911	164900	134543970	13640	13640	13640	13640	0
140	20230911	164800	134543970	13640	13640	13640	13640	0
141	20230911	164700	134543970	13640	13640	13640	13640	0
142	20230911	164600	134543970	13640	13640	13640	13640	0
143	20230911	164500	134543970	13640	13640	13640	13640	0
144	20230911	164400	134543970	13640	13640	13640	13640	0
145	20230911	164300	134543970	13640	13640	13640	13640	0
146	20230911	164200	134543970	13640	13640	13640	13640	0
147	20230911	164100	134543970	13640	13640	13640	13640	0
148	20230911	164000	134543970	13640	13640	13640	13640	0
149	20230911	163900	134543970	13640	13640	13640	13640	0
150	20230911	163800	134543970	13640	13640	13640	13640	0
151	20230911	163700	134543970	13640	13640	13640	13640	0
152	20230911	163600	134543970	13640	13640	13640	13640	3208
153	20230911	163500	134543970	13640	13640	13640	13640	0
154	20230911	163400	134543970	13640	13640	13640	13640	0
155	20230911	163300	134543970	13640	13640	13640	13640	0
156	20230911	163200	134543970	13640	13640	13640	13640	0
157	20230911	163100	134543970	13640	13640	13640	13640	0
158	20230911	163000	134543970	13640	13640	13640	13640	0
159	20230911	162900	134543970	13640	13640	13640	13640	0
160	20230911	162800	134543970	13640	13640	13640	13640	0
161	20230911	162700	134543970	13640	13640	13640	13640	0
162	20230911	162600	134543970	13640	13640	13640	13640	0
163	20230911	162500	134543970	13640	13640	13640	13640	0
164	20230911	162400	134543970	13640	13640	13640	13640	0
165	20230911	162300	134543970	13640	13640	13640	13640	0
166	20230911	162200	134543970	13640	13640	13640	13640	0
167	20230911	162100	134543970	13640	13640	13640	13640	0
168	20230911	162000	134543970	13640	13640	13640	13640	0
169	20230911	161900	134543970	13640	13640	13640	13640	0
170	20230911	161800	134543970	13640	13640	13640	13640	0
171	20230911	161700	134543970	13640	13640	13640	13640	0
172	20230911	161600	134543970	13640	13640	13640	13640	0
173	20230911	161500	134543970	13640	13640	13640	13640	0
174	20230911	161400	134543970	13640	13640	13640	13640	0
175	20230911	161300	134543970	13640	13640	13640	13640	0
176	20230911	161200	134543970	13640	13640	13640	13640	0
177	20230911	161100	134543970	13640	13640	13640	13640	0
178	20230911	161000	134543970	13640	13640	13640	13640	0
179	20230911	160900	134543970	13640	13640	13640	13640	0
180	20230911	160800	134543970	13640	13640	13640	13640	0
181	20230911	160700	134543970	13640	13640	13640	13640	0
182	20230911	160600	134543970	13640	13640	13640	13640	3208
183	20230911	160500	134543970	13640	13640	13640	13640	0
184	20230911	160400	134543970	13640	13640	13640	13640	0
185	20230911	160300	134543970	13640	13640	13640	13640	0
186	20230911	160200	134543970	13640	13640	13640	13640	0
187	20230911	160100	134543970	13640	13640	13640	13640	0
188	20230911	160000	134543970	13640	13640	13640	13640	0
189	20230911	155900	134543970	13640	13640	13640	13640	0
190	20230911	155800	134543970	13640	13640	13640	13640	0
191	20230911	155700	134543970	13640	13640	13640	13640	0
192	20230911	155600	134543970	13640	13640	13640	13640	0
193	20230911	155500	134543970	13640	13640	13640	13640	0
194	20230911	155400	134543970	13640	13640	13640	13640	0
195	20230911	155300	134543970	13640	13640	13640	13640	0
196	20230911	155200	134543970	13640	13640	13640	13640	0
197	20230911	155100	134543970	13640	13640	13640	13640	0
198	20230911	155000	134543970	13640	13640	13640	13640	0
199	20230911	154900	134543970	13640	13640	13640	13640	0
200	20230911	154800	134543970	13640	13640	13640	13640	0
201	20230911	154700	134543970	13640	13640	13640	13640	0
202	20230911	154600	134543970	13640	13640	13640	13640	0
203	20230911	154500	134543970	13640	13640	13640	13640	0
204	20230911	154400	134543970	13640	13640	13640	13640	0
205	20230911	154300	134543970	13640	13640	13640	13640	0
206	20230911	154200	134543970	13640	13640	13640	13640	0
207	20230911	154100	134543970	13640	13640	13640	13640	0
208	20230911	154000	134543970	13640	13640	13640	13640	0
209	20230911	153900	134543970	13640	13640	13640	13640	0
210	20230911	153800	134543970	13640	13640	13640	13640	0
211	20230911	153700	134543970	13640	13640	13640	13640	0
212	20230911	153600	134543970	13640	13640	13640	13640	3208
213	20230911	153500	134543970	13640	13640	13640	13640	0
214	20230911	153400	134543970	13640	13640	13640	13640	0
215	20230911	153300	134543970	13640	13640	13640	13640	0
216	20230911	153200	134543970	13640	13640	13640	13640	0
217	20230911	153100	134543970	13640	13640	13640	13640	0
218	20230911	153000	134543970	13640	13640	13640	13640	3208
219	20230911	152900	90786850	13650	13650	13650	13650	0
220	20230911	152800	90786850	13650	13650	13650	13650	0
221	20230911	152700	90786850	13650	13650	13650	13650	0
222	20230911	152600	90786850	13650	13650	13650	13650	0
223	20230911	152500	90786850	13650	13650	13650	13650	0
224	20230911	152400	90786850	13650	13650	13650	13650	0
225	20230911	152300	90786850	13650	13650	13650	13650	0
226	20230911	152200	90786850	13650	13650	13650	13650	0
227	20230911	152100	90786850	13650	13650	13650	13650	0
228	20230911	152000	90786850	13650	13650	13650	13650	0
229	20230911	151900	90786850	13650	13650	13650	13650	0
230	20230911	151800	90786850	13650	13600	13650	13550	363
231	20230911	151700	85864300	13620	13620	13620	13620	0
232	20230911	151600	85864300	13620	13620	13620	13620	0
233	20230911	151500	85864300	13620	13620	13620	13620	0
234	20230911	151400	85864300	13620	13600	13620	13600	3
235	20230911	151300	85823460	13600	13590	13600	13570	805
236	20230911	151200	74896450	13620	13660	13660	13620	150
237	20230911	151100	72853350	13650	13610	13650	13610	151
238	20230911	151000	70793710	13590	13590	13590	13590	0
239	20230911	150900	70793710	13590	13590	13660	13550	1099
240	20230911	150800	55896300	13570	13620	13630	13570	453
241	20230911	150700	49743920	13680	13600	13680	13550	840
242	20230911	150600	38340450	13600	13640	13640	13570	179
243	20230911	150500	35907540	13670	13590	13670	13590	7
244	20230911	150400	35812170	13570	13600	13600	13570	20
245	20230911	150300	35540480	13620	13640	13640	13610	42
246	20230911	150200	34968040	13650	13590	13680	13580	269
247	20230911	150100	31310220	13570	13620	13620	13570	335
248	20230911	150000	26758330	13620	13620	13620	13620	0
249	20230911	145900	26758330	13620	13620	13620	13620	0
250	20230911	145800	26758330	13620	13620	13620	13620	8
251	20230911	145700	26649370	13630	13630	13630	13630	1
252	20230911	145600	26635740	13630	13660	13660	13630	357
253	20230911	145500	21768690	13670	13670	13670	13670	1
254	20230911	145400	21755020	13670	13670	13670	13670	2
255	20230911	145300	21727680	13680	13680	13680	13680	1
256	20230911	145200	21714000	13670	13670	13670	13670	0
257	20230911	145100	21714000	13670	13670	13670	13670	1
258	20230911	145000	21700330	13680	13680	13680	13680	0
259	20230911	144900	21700330	13680	13680	13680	13680	0
260	20230911	144800	21700330	13680	13680	13680	13680	0
261	20230911	144700	21700330	13680	13680	13680	13680	0
262	20230911	144600	21700330	13680	13680	13680	13680	0
263	20230911	144500	21700330	13680	13680	13680	13680	0
264	20230911	144400	21700330	13680	13680	13680	13680	0
265	20230911	144300	21700330	13680	13680	13680	13680	0
266	20230911	144200	21700330	13680	13680	13680	13680	0
267	20230911	144100	21700330	13680	13680	13680	13680	0
268	20230911	144000	21700330	13680	13680	13680	13680	0
269	20230911	143900	21700330	13680	13680	13680	13680	1
270	20230911	143800	21686650	13680	13680	13680	13680	0
271	20230911	143700	21686650	13680	13680	13680	13680	0
272	20230911	143600	21686650	13680	13680	13680	13680	0
273	20230911	143500	21686650	13680	13680	13680	13680	0
274	20230911	143400	21686650	13680	13680	13680	13680	0
275	20230911	143300	21686650	13680	13680	13680	13680	0
276	20230911	143200	21686650	13680	13680	13680	13680	0
277	20230911	143100	21686650	13680	13680	13680	13680	0
278	20230911	143000	21686650	13680	13680	13680	13680	1
279	20230911	142900	21672970	13660	13660	13660	13660	0
280	20230911	142800	21672970	13660	13700	13700	13660	149
281	20230911	142700	19636010	13700	13700	13700	13700	3
282	20230911	142600	19594910	13700	13700	13700	13700	0
283	20230911	142500	19594910	13700	13700	13700	13700	0
284	20230911	142400	19594910	13700	13700	13700	13690	47
285	20230911	142300	18951060	13700	13700	13700	13700	0
286	20230911	142200	18951060	13700	13700	13700	13700	1
287	20230911	142100	18937360	13710	13710	13710	13710	0
288	20230911	142000	18937360	13710	13710	13710	13710	0
289	20230911	141900	18937360	13710	13710	13710	13710	1
290	20230911	141800	18923650	13720	13720	13720	13720	1
291	20230911	141700	18909930	13730	13670	13730	13670	7
292	20230911	141600	18814130	13670	13650	13670	13650	13
293	20230911	141500	18636640	13670	13670	13670	13670	0
294	20230911	141400	18636640	13670	13670	13670	13670	0
295	20230911	141300	18636640	13670	13670	13670	13670	0
296	20230911	141200	18636640	13670	13670	13670	13670	6
297	20230911	141100	18554620	13650	13650	13650	13650	1
298	20230911	141000	18540970	13650	13660	13660	13650	16
299	20230911	140900	18322450	13670	13700	13700	13670	100
300	20230911	140800	16954670	13690	13690	13690	13690	0
301	20230911	140700	16954670	13690	13690	13690	13690	0
302	20230911	140600	16954670	13690	13720	13720	13690	3
303	20230911	140500	16913540	13700	13700	13700	13700	0
304	20230911	140400	16913540	13700	13700	13700	13700	0
305	20230911	140300	16913540	13700	13700	13700	13700	0
306	20230911	140200	16913540	13700	13700	13730	13700	10
307	20230911	140100	16776510	13730	13730	13730	13730	0
308	20230911	140000	16776510	13730	13730	13730	13730	0
309	20230911	135900	16776510	13730	13730	13730	13730	0
310	20230911	135800	16776510	13730	13730	13730	13730	0
311	20230911	135700	16776510	13730	13700	13730	13700	3
312	20230911	135600	16735380	13730	13730	13730	13730	0
313	20230911	135500	16735380	13730	13700	13730	13700	2
314	20230911	135400	16707950	13730	13730	13730	13730	0
315	20230911	135300	16707950	13730	13730	13730	13730	0
316	20230911	135200	16707950	13730	13730	13730	13730	0
317	20230911	135100	16707950	13730	13730	13730	13730	0
318	20230911	135000	16707950	13730	13730	13730	13730	0
319	20230911	134900	16707950	13730	13730	13730	13730	13
320	20230911	134800	16529460	13730	13730	13730	13730	0
321	20230911	134700	16529460	13730	13730	13730	13730	0
322	20230911	134600	16529460	13730	13730	13730	13730	0
323	20230911	134500	16529460	13730	13730	13730	13730	0
324	20230911	134400	16529460	13730	13730	13730	13730	0
325	20230911	134300	16529460	13730	13730	13730	13730	0
326	20230911	134200	16529460	13730	13730	13730	13730	0
327	20230911	134100	16529460	13730	13730	13730	13730	0
328	20230911	134000	16529460	13730	13730	13730	13730	0
329	20230911	133900	16529460	13730	13730	13730	13730	0
330	20230911	133800	16529460	13730	13730	13730	13730	0
331	20230911	133700	16529460	13730	13730	13730	13730	1
332	20230911	133600	16515730	13700	13700	13700	13700	0
333	20230911	133500	16515730	13700	13700	13700	13700	1
334	20230911	133400	16502030	13730	13730	13730	13730	0
335	20230911	133300	16502030	13730	13730	13730	13730	0
336	20230911	133200	16502030	13730	13730	13730	13730	0
337	20230911	133100	16502030	13730	13730	13730	13730	0
338	20230911	133000	16502030	13730	13730	13730	13730	0
339	20230911	132900	16502030	13730	13730	13730	13730	0
340	20230911	132800	16502030	13730	13730	13730	13730	0
341	20230911	132700	16502030	13730	13700	13730	13700	12
342	20230911	132600	16337570	13730	13730	13730	13730	0
343	20230911	132500	16337570	13730	13730	13730	13730	0
344	20230911	132400	16337570	13730	13730	13730	13730	0
345	20230911	132300	16337570	13730	13730	13730	13730	0
346	20230911	132200	16337570	13730	13730	13730	13730	0
347	20230911	132100	16337570	13730	13730	13730	13730	0
348	20230911	132000	16337570	13730	13730	13730	13730	0
349	20230911	131900	16337570	13730	13730	13730	13730	0
350	20230911	131800	16337570	13730	13730	13730	13730	0
351	20230911	131700	16337570	13730	13730	13730	13730	0
352	20230911	131600	16337570	13730	13730	13730	13730	0
353	20230911	131500	16337570	13730	13730	13730	13730	0
354	20230911	131400	16337570	13730	13730	13730	13730	0
355	20230911	131300	16337570	13730	13730	13730	13730	0
356	20230911	131200	16337570	13730	13730	13730	13730	1
357	20230911	131100	16323840	13730	13730	13730	13730	0
358	20230911	131000	16323840	13730	13730	13730	13730	0
359	20230911	130900	16323840	13730	13730	13730	13730	0
360	20230911	130800	16323840	13730	13730	13730	13730	0
361	20230911	130700	16323840	13730	13730	13730	13730	0
362	20230911	130600	16323840	13730	13730	13730	13730	0
363	20230911	130500	16323840	13730	13730	13730	13730	0
364	20230911	130400	16323840	13730	13730	13730	13730	0
365	20230911	130300	16323840	13730	13730	13730	13730	0
366	20230911	130200	16323840	13730	13730	13730	13730	0
367	20230911	130100	16323840	13730	13730	13730	13730	0
368	20230911	130000	16323840	13730	13730	13730	13730	0
369	20230911	125900	16323840	13730	13730	13730	13730	0
370	20230911	125800	16323840	13730	13730	13730	13730	0
371	20230911	125700	16323840	13730	13730	13730	13730	0
372	20230911	125600	16323840	13730	13730	13730	13730	0
373	20230911	125500	16323840	13730	13730	13730	13730	0
374	20230911	125400	16323840	13730	13720	13730	13720	2
375	20230911	125300	16296390	13730	13730	13730	13730	0
376	20230911	125200	16296390	13730	13730	13730	13730	0
377	20230911	125100	16296390	13730	13730	13730	13730	0
378	20230911	125000	16296390	13730	13730	13730	13730	0
379	20230911	124900	16296390	13730	13730	13730	13730	0
380	20230911	124800	16296390	13730	13730	13730	13690	179
381	20230911	124700	13845150	13740	13740	13740	13740	0
382	20230911	124600	13845150	13740	13740	13740	13740	0
383	20230911	124500	13845150	13740	13740	13740	13740	0
384	20230911	124400	13845150	13740	13740	13740	13740	0
385	20230911	124300	13845150	13740	13740	13740	13740	0
386	20230911	124200	13845150	13740	13740	13740	13740	0
387	20230911	124100	13845150	13740	13740	13740	13740	0
388	20230911	124000	13845150	13740	13740	13740	13740	0
389	20230911	123900	13845150	13740	13740	13740	13740	0
390	20230911	123800	13845150	13740	13740	13740	13740	0
391	20230911	123700	13845150	13740	13740	13740	13740	0
392	20230911	123600	13845150	13740	13740	13740	13740	0
393	20230911	123500	13845150	13740	13740	13740	13740	0
394	20230911	123400	13845150	13740	13740	13740	13740	0
395	20230911	123300	13845150	13740	13740	13740	13740	0
396	20230911	123200	13845150	13740	13740	13740	13740	0
397	20230911	123100	13845150	13740	13740	13740	13740	0
398	20230911	123000	13845150	13740	13740	13740	13740	0
399	20230911	122900	13845150	13740	13740	13740	13740	0
400	20230911	122800	13845150	13740	13720	13740	13720	10
401	20230911	122700	13707930	13730	13730	13730	13730	0
402	20230911	122600	13707930	13730	13730	13730	13730	0
403	20230911	122500	13707930	13730	13730	13730	13730	0
404	20230911	122400	13707930	13730	13730	13730	13730	16
405	20230911	122300	13488250	13730	13730	13730	13730	0
406	20230911	122200	13488250	13730	13730	13730	13730	0
407	20230911	122100	13488250	13730	13730	13730	13730	0
408	20230911	122000	13488250	13730	13730	13730	13730	0
409	20230911	121900	13488250	13730	13730	13730	13730	0
410	20230911	121800	13488250	13730	13730	13730	13730	0
411	20230911	121700	13488250	13730	13730	13730	13730	0
412	20230911	121600	13488250	13730	13730	13730	13730	0
413	20230911	121500	13488250	13730	13730	13730	13730	0
414	20230911	121400	13488250	13730	13730	13730	13730	0
415	20230911	121300	13488250	13730	13730	13730	13730	0
416	20230911	121200	13488250	13730	13730	13730	13730	0
417	20230911	121100	13488250	13730	13730	13730	13730	0
418	20230911	121000	13488250	13730	13730	13730	13730	0
419	20230911	120900	13488250	13730	13730	13730	13730	1
420	20230911	120800	13474520	13730	13730	13730	13730	0
421	20230911	120700	13474520	13730	13730	13730	13730	0
422	20230911	120600	13474520	13730	13730	13730	13730	0
423	20230911	120500	13474520	13730	13730	13730	13730	0
424	20230911	120400	13474520	13730	13730	13730	13730	0
425	20230911	120300	13474520	13730	13730	13730	13730	0
426	20230911	120200	13474520	13730	13730	13730	13730	0
427	20230911	120100	13474520	13730	13730	13730	13730	0
428	20230911	120000	13474520	13730	13730	13730	13730	0
429	20230911	115900	13474520	13730	13730	13730	13730	0
430	20230911	115800	13474520	13730	13730	13730	13730	0
431	20230911	115700	13474520	13730	13730	13730	13730	0
432	20230911	115600	13474520	13730	13730	13730	13730	0
433	20230911	115500	13474520	13730	13730	13730	13730	1
434	20230911	115400	13460790	13730	13730	13730	13730	0
435	20230911	115300	13460790	13730	13730	13730	13730	0
436	20230911	115200	13460790	13730	13730	13730	13730	0
437	20230911	115100	13460790	13730	13730	13730	13730	0
438	20230911	115000	13460790	13730	13730	13730	13730	0
439	20230911	114900	13460790	13730	13730	13730	13730	0
440	20230911	114800	13460790	13730	13730	13730	13730	0
441	20230911	114700	13460790	13730	13730	13730	13730	0
442	20230911	114600	13460790	13730	13730	13730	13730	0
443	20230911	114500	13460790	13730	13730	13730	13730	0
444	20230911	114400	13460790	13730	13730	13730	13730	0
445	20230911	114300	13460790	13730	13730	13730	13730	0
446	20230911	114200	13460790	13730	13730	13730	13730	0
447	20230911	114100	13460790	13730	13730	13730	13730	0
448	20230911	114000	13460790	13730	13730	13730	13730	0
449	20230911	113900	13460790	13730	13730	13730	13730	0
450	20230911	113800	13460790	13730	13730	13730	13730	0
451	20230911	113700	13460790	13730	13730	13730	13730	0
452	20230911	113600	13460790	13730	13730	13730	13730	0
453	20230911	113500	13460790	13730	13730	13730	13730	0
454	20230911	113400	13460790	13730	13730	13730	13730	0
455	20230911	113300	13460790	13730	13730	13730	13730	0
456	20230911	113200	13460790	13730	13730	13730	13730	0
457	20230911	113100	13460790	13730	13730	13730	13730	0
458	20230911	113000	13460790	13730	13730	13730	13730	0
459	20230911	112900	13460790	13730	13730	13730	13730	0
460	20230911	112800	13460790	13730	13730	13730	13730	0
461	20230911	112700	13460790	13730	13730	13730	13730	0
462	20230911	112600	13460790	13730	13730	13730	13730	0
463	20230911	112500	13460790	13730	13730	13730	13730	0
464	20230911	112400	13460790	13730	13730	13730	13730	0
465	20230911	112300	13460790	13730	13730	13730	13730	8
466	20230911	112200	13350950	13700	13700	13700	13700	0
467	20230911	112100	13350950	13700	13700	13700	13700	0
468	20230911	112000	13350950	13700	13700	13700	13700	11
469	20230911	111900	13200250	13720	13720	13720	13720	0
470	20230911	111800	13200250	13720	13720	13720	13720	0
471	20230911	111700	13200250	13720	13720	13720	13720	0
472	20230911	111600	13200250	13720	13720	13720	13720	8
473	20230911	111500	13090490	13730	13730	13730	13730	0
474	20230911	111400	13090490	13730	13730	13730	13730	0
475	20230911	111300	13090490	13730	13730	13730	13730	2
476	20230911	111200	13063030	13690	13720	13720	13690	33
477	20230911	111100	12610870	13720	13720	13720	13720	7
478	20230911	111000	12514830	13720	13700	13740	13700	59
479	20230911	110900	11706260	13710	13710	13710	13710	0
480	20230911	110800	11706260	13710	13710	13710	13710	0
481	20230911	110700	11706260	13710	13710	13710	13710	0
482	20230911	110600	11706260	13710	13710	13710	13710	0
483	20230911	110500	11706260	13710	13710	13710	13710	0
484	20230911	110400	11706260	13710	13710	13710	13710	2
485	20230911	110300	11678840	13710	13710	13710	13710	0
486	20230911	110200	11678840	13710	13710	13710	13710	0
487	20230911	110100	11678840	13710	13710	13710	13710	0
488	20230911	110000	11678840	13710	13710	13710	13710	8
489	20230911	105900	11569160	13740	13740	13740	13740	0
490	20230911	105800	11569160	13740	13740	13740	13740	0
491	20230911	105700	11569160	13740	13740	13740	13740	0
492	20230911	105600	11569160	13740	13740	13740	13740	0
493	20230911	105500	11569160	13740	13730	13740	13730	11
494	20230911	105400	11418120	13750	13750	13750	13750	0
495	20230911	105300	11418120	13750	13750	13750	13750	0
496	20230911	105200	11418120	13750	13750	13750	13750	0
497	20230911	105100	11418120	13750	13750	13750	13750	0
498	20230911	105000	11418120	13750	13750	13750	13750	0
499	20230911	104900	11418120	13750	13750	13750	13750	0
500	20230911	104800	11418120	13750	13750	13750	13750	0
501	20230911	104700	11418120	13750	13750	13750	13750	0
502	20230911	104600	11418120	13750	13750	13750	13750	0
503	20230911	104500	11418120	13750	13750	13750	13750	0
504	20230911	104400	11418120	13750	13750	13750	13750	0
505	20230911	104300	11418120	13750	13750	13750	13750	0
506	20230911	104200	11418120	13750	13750	13750	13750	0
507	20230911	104100	11418120	13750	13750	13750	13750	0
508	20230911	104000	11418120	13750	13750	13750	13750	0
509	20230911	103900	11418120	13750	13750	13750	13750	0
510	20230911	103800	11418120	13750	13750	13750	13750	0
511	20230911	103700	11418120	13750	13750	13750	13750	1
512	20230911	103600	11404370	13750	13750	13750	13750	0
513	20230911	103500	11404370	13750	13750	13750	13750	0
514	20230911	103400	11404370	13750	13750	13750	13750	0
515	20230911	103300	11404370	13750	13750	13750	13750	0
516	20230911	103200	11404370	13750	13750	13750	13750	0
517	20230911	103100	11404370	13750	13750	13750	13750	0
518	20230911	103000	11404370	13750	13750	13750	13750	0
519	20230911	102900	11404370	13750	13750	13750	13750	0
520	20230911	102800	11404370	13750	13750	13750	13750	0
521	20230911	102700	11404370	13750	13730	13750	13730	13
522	20230911	102600	11225810	13700	13700	13700	13700	0
523	20230911	102500	11225810	13700	13700	13700	13700	200
524	20230911	102400	8485810	13700	13730	13730	13700	204
525	20230911	102300	5690060	13730	13730	13730	13730	0
526	20230911	102200	5690060	13730	13730	13730	13730	0
527	20230911	102100	5690060	13730	13730	13730	13730	2
528	20230911	102000	5662600	13750	13750	13750	13750	0
529	20230911	101900	5662600	13750	13750	13750	13750	0
530	20230911	101800	5662600	13750	13750	13750	13750	0
531	20230911	101700	5662600	13750	13750	13750	13750	0
532	20230911	101600	5662600	13750	13750	13750	13750	0
533	20230911	101500	5662600	13750	13750	13750	13750	0
534	20230911	101400	5662600	13750	13750	13750	13750	0
535	20230911	101300	5662600	13750	13750	13750	13750	0
536	20230911	101200	5662600	13750	13750	13750	13750	0
537	20230911	101100	5662600	13750	13750	13750	13750	0
538	20230911	101000	5662600	13750	13750	13750	13750	0
539	20230911	100900	5662600	13750	13750	13750	13750	0
540	20230911	100800	5662600	13750	13750	13750	13750	0
541	20230911	100700	5662600	13750	13750	13750	13750	2
542	20230911	100600	5635100	13750	13750	13750	13750	2
543	20230911	100500	5607600	13750	13750	13750	13750	2
544	20230911	100400	5580100	13750	13750	13750	13750	0
545	20230911	100300	5580100	13750	13750	13750	13750	0
546	20230911	100200	5580100	13750	13750	13750	13750	0
547	20230911	100100	5580100	13750	13750	13750	13750	0
548	20230911	100000	5580100	13750	13750	13750	13750	0
549	20230911	095900	5580100	13750	13750	13750	13750	0
550	20230911	095800	5580100	13750	13750	13750	13750	0
551	20230911	095700	5580100	13750	13750	13750	13750	0
552	20230911	095600	5580100	13750	13750	13750	13750	0
553	20230911	095500	5580100	13750	13750	13750	13750	0
554	20230911	095400	5580100	13750	13750	13750	13750	0
555	20230911	095300	5580100	13750	13750	13750	13750	0
556	20230911	095200	5580100	13750	13750	13750	13750	0
557	20230911	095100	5580100	13750	13750	13750	13750	0
558	20230911	095000	5580100	13750	13750	13750	13750	1
559	20230911	094900	5566350	13760	13760	13760	13760	0
560	20230911	094800	5566350	13760	13760	13760	13760	0
561	20230911	094700	5566350	13760	13760	13760	13760	0
562	20230911	094600	5566350	13760	13760	13760	13760	0
563	20230911	094500	5566350	13760	13760	13760	13760	0
564	20230911	094400	5566350	13760	13760	13760	13760	0
565	20230911	094300	5566350	13760	13760	13760	13760	0
566	20230911	094200	5566350	13760	13760	13760	13760	20
567	20230911	094100	5291150	13760	13760	13760	13760	8
568	20230911	094000	5181070	13760	13760	13760	13760	0
569	20230911	093900	5181070	13760	13720	13760	13720	21
570	20230911	093800	4892640	13760	13760	13760	13760	0
571	20230911	093700	4892640	13760	13760	13760	13760	0
572	20230911	093600	4892640	13760	13750	13760	13750	4
573	20230911	093500	4837620	13720	13720	13720	13720	0
574	20230911	093400	4837620	13720	13750	13750	13720	6
575	20230911	093300	4755270	13760	13760	13760	13760	0
576	20230911	093200	4755270	13760	13760	13760	13760	0
577	20230911	093100	4755270	13760	13760	13760	13760	0
578	20230911	093000	4755270	13760	13760	13760	13760	0
579	20230911	092900	4755270	13760	13760	13760	13760	0
580	20230911	092800	4755270	13760	13760	13760	13760	1
581	20230911	092700	4741510	13760	13760	13760	13760	0
582	20230911	092600	4741510	13760	13760	13760	13760	0
583	20230911	092500	4741510	13760	13760	13760	13760	0
584	20230911	092400	4741510	13760	13750	13760	13750	4
585	20230911	092300	4686500	13760	13760	13760	13760	0
586	20230911	092200	4686500	13760	13760	13760	13760	0
587	20230911	092100	4686500	13760	13760	13760	13760	0
588	20230911	092000	4686500	13760	13760	13760	13760	0
589	20230911	091900	4686500	13760	13760	13760	13760	0
590	20230911	091800	4686500	13760	13760	13760	13760	0
591	20230911	091700	4686500	13760	13760	13760	13760	0
592	20230911	091600	4686500	13760	13760	13760	13760	0
593	20230911	091500	4686500	13760	13760	13760	13760	2
594	20230911	091400	4658980	13770	13770	13770	13770	0
595	20230911	091300	4658980	13770	13770	13770	13770	0
596	20230911	091200	4658980	13770	13770	13770	13770	0
597	20230911	091100	4658980	13770	13770	13770	13770	0
598	20230911	091000	4658980	13770	13770	13770	13770	0
599	20230911	090900	4658980	13770	13770	13770	13770	0
600	20230911	090800	4658980	13770	13770	13770	13770	0
601	20230911	090700	4658980	13770	13770	13770	13770	0
602	20230911	090600	4658980	13770	13770	13770	13770	0
603	20230911	090500	4658980	13770	13770	13770	13770	1
604	20230911	090400	4645210	13770	13770	13770	13770	0
605	20230911	090300	4645210	13770	13770	13770	13770	0
606	20230911	090200	4645210	13770	13770	13770	13770	0
607	20230911	090100	4645210	13770	13770	13770	13770	2
608	20230911	090000	4617670	13790	13750	13790	13700	124