KissMeData/260970/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202200	10043930	13940	13940	13940	13940	20
3	20230919	202100	10043930	13940	13940	13940	13940	0
4	20230919	202000	10043930	13940	13940	13940	13940	0
5	20230919	201900	10043930	13940	13940	13940	13940	0
6	20230919	201800	10043930	13940	13940	13940	13940	0
7	20230919	201700	10043930	13940	13940	13940	13940	0
8	20230919	201600	10043930	13940	13940	13940	13940	0
9	20230919	201500	10043930	13940	13940	13940	13940	0
10	20230919	201400	10043930	13940	13940	13940	13940	0
11	20230919	201300	10043930	13940	13940	13940	13940	0
12	20230919	201200	10043930	13940	13940	13940	13940	0
13	20230919	201100	10043930	13940	13940	13940	13940	0
14	20230919	201000	10043930	13940	13940	13940	13940	0
15	20230919	200900	10043930	13940	13940	13940	13940	0
16	20230919	200800	10043930	13940	13940	13940	13940	0
17	20230919	200700	10043930	13940	13940	13940	13940	0
18	20230919	200600	10043930	13940	13940	13940	13940	0
19	20230919	200500	10043930	13940	13940	13940	13940	0
20	20230919	200400	10043930	13940	13940	13940	13940	0
21	20230919	200300	10043930	13940	13940	13940	13940	0
22	20230919	200200	10043930	13940	13940	13940	13940	0
23	20230919	200100	10043930	13940	13940	13940	13940	0
24	20230919	200000	10043930	13940	13940	13940	13940	0
25	20230919	195900	10043930	13940	13940	13940	13940	0
26	20230919	195800	10043930	13940	13940	13940	13940	0
27	20230919	195700	10043930	13940	13940	13940	13940	0
28	20230919	195600	10043930	13940	13940	13940	13940	0
29	20230919	195500	10043930	13940	13940	13940	13940	0
30	20230919	195400	10043930	13940	13940	13940	13940	0
31	20230919	195300	10043930	13940	13940	13940	13940	0
32	20230919	195200	10043930	13940	13940	13940	13940	20
33	20230919	195100	10043930	13940	13940	13940	13940	0
34	20230919	195000	10043930	13940	13940	13940	13940	0
35	20230919	194900	10043930	13940	13940	13940	13940	0
36	20230919	194800	10043930	13940	13940	13940	13940	0
37	20230919	194700	10043930	13940	13940	13940	13940	0
38	20230919	194600	10043930	13940	13940	13940	13940	0
39	20230919	194500	10043930	13940	13940	13940	13940	0
40	20230919	194400	10043930	13940	13940	13940	13940	0
41	20230919	194300	10043930	13940	13940	13940	13940	0
42	20230919	194200	10043930	13940	13940	13940	13940	0
43	20230919	194100	10043930	13940	13940	13940	13940	0
44	20230919	194000	10043930	13940	13940	13940	13940	0
45	20230919	193900	10043930	13940	13940	13940	13940	0
46	20230919	193800	10043930	13940	13940	13940	13940	0
47	20230919	193700	10043930	13940	13940	13940	13940	0
48	20230919	193600	10043930	13940	13940	13940	13940	0
49	20230919	193500	10043930	13940	13940	13940	13940	0
50	20230919	193400	10043930	13940	13940	13940	13940	0
51	20230919	193300	10043930	13940	13940	13940	13940	0
52	20230919	193200	10043930	13940	13940	13940	13940	0
53	20230919	193100	10043930	13940	13940	13940	13940	0
54	20230919	193000	10043930	13940	13940	13940	13940	0
55	20230919	192900	10043930	13940	13940	13940	13940	0
56	20230919	192800	10043930	13940	13940	13940	13940	0
57	20230919	192700	10043930	13940	13940	13940	13940	0
58	20230919	192600	10043930	13940	13940	13940	13940	0
59	20230919	192500	10043930	13940	13940	13940	13940	0
60	20230919	192400	10043930	13940	13940	13940	13940	0
61	20230919	192300	10043930	13940	13940	13940	13940	0
62	20230919	192200	10043930	13940	13940	13940	13940	20
63	20230919	192100	10043930	13940	13940	13940	13940	0
64	20230919	192000	10043930	13940	13940	13940	13940	0
65	20230919	191900	10043930	13940	13940	13940	13940	0
66	20230919	191800	10043930	13940	13940	13940	13940	0
67	20230919	191700	10043930	13940	13940	13940	13940	0
68	20230919	191600	10043930	13940	13940	13940	13940	0
69	20230919	191500	10043930	13940	13940	13940	13940	0
70	20230919	191400	10043930	13940	13940	13940	13940	0
71	20230919	191300	10043930	13940	13940	13940	13940	0
72	20230919	191200	10043930	13940	13940	13940	13940	0
73	20230919	191100	10043930	13940	13940	13940	13940	0
74	20230919	191000	10043930	13940	13940	13940	13940	0
75	20230919	190900	10043930	13940	13940	13940	13940	0
76	20230919	190800	10043930	13940	13940	13940	13940	0
77	20230919	190700	10043930	13940	13940	13940	13940	0
78	20230919	190600	10043930	13940	13940	13940	13940	0
79	20230919	190500	10043930	13940	13940	13940	13940	0
80	20230919	190400	10043930	13940	13940	13940	13940	0
81	20230919	190300	10043930	13940	13940	13940	13940	0
82	20230919	190200	10043930	13940	13940	13940	13940	0
83	20230919	190100	10043930	13940	13940	13940	13940	0
84	20230919	190000	10043930	13940	13940	13940	13940	0
85	20230919	185900	10043930	13940	13940	13940	13940	0
86	20230919	185800	10043930	13940	13940	13940	13940	0
87	20230919	185700	10043930	13940	13940	13940	13940	0
88	20230919	185600	10043930	13940	13940	13940	13940	0
89	20230919	185500	10043930	13940	13940	13940	13940	0
90	20230919	185400	10043930	13940	13940	13940	13940	0
91	20230919	185300	10043930	13940	13940	13940	13940	0
92	20230919	185200	10043930	13940	13940	13940	13940	20
93	20230919	185100	10043930	13940	13940	13940	13940	0
94	20230919	185000	10043930	13940	13940	13940	13940	0
95	20230919	184900	10043930	13940	13940	13940	13940	0
96	20230919	184800	10043930	13940	13940	13940	13940	0
97	20230919	184700	10043930	13940	13940	13940	13940	0
98	20230919	184600	10043930	13940	13940	13940	13940	0
99	20230919	184500	10043930	13940	13940	13940	13940	0
100	20230919	184400	10043930	13940	13940	13940	13940	0
101	20230919	184300	10043930	13940	13940	13940	13940	0
102	20230919	184200	10043930	13940	13940	13940	13940	0
103	20230919	184100	10043930	13940	13940	13940	13940	0
104	20230919	184000	10043930	13940	13940	13940	13940	0
105	20230919	183900	10043930	13940	13940	13940	13940	0
106	20230919	183800	10043930	13940	13940	13940	13940	0
107	20230919	183700	10043930	13940	13940	13940	13940	0
108	20230919	183600	10043930	13940	13940	13940	13940	0
109	20230919	183500	10043930	13940	13940	13940	13940	0
110	20230919	183400	10043930	13940	13940	13940	13940	0
111	20230919	183300	10043930	13940	13940	13940	13940	0
112	20230919	183200	10043930	13940	13940	13940	13940	0
113	20230919	183100	10043930	13940	13940	13940	13940	0
114	20230919	183000	10043930	13940	13940	13940	13940	0
115	20230919	182900	10043930	13940	13940	13940	13940	0
116	20230919	182800	10043930	13940	13940	13940	13940	0
117	20230919	182700	10043930	13940	13940	13940	13940	0
118	20230919	182600	10043930	13940	13940	13940	13940	0
119	20230919	182500	10043930	13940	13940	13940	13940	0
120	20230919	182400	10043930	13940	13940	13940	13940	0
121	20230919	182300	10043930	13940	13940	13940	13940	0
122	20230919	182200	10043930	13940	13940	13940	13940	20
123	20230919	182100	10043930	13940	13940	13940	13940	0
124	20230919	182000	10043930	13940	13940	13940	13940	0
125	20230919	181900	10043930	13940	13940	13940	13940	0
126	20230919	181800	10043930	13940	13940	13940	13940	0
127	20230919	181700	10043930	13940	13940	13940	13940	0
128	20230919	181600	10043930	13940	13940	13940	13940	0
129	20230919	181500	10043930	13940	13940	13940	13940	0
130	20230919	181400	10043930	13940	13940	13940	13940	0
131	20230919	181300	10043930	13940	13940	13940	13940	0
132	20230919	181200	10043930	13940	13940	13940	13940	0
133	20230919	181100	10043930	13940	13940	13940	13940	0
134	20230919	181000	10043930	13940	13940	13940	13940	0
135	20230919	180900	10043930	13940	13940	13940	13940	0
136	20230919	180800	10043930	13940	13940	13940	13940	0
137	20230919	180700	10043930	13940	13940	13940	13940	0
138	20230919	180600	10043930	13940	13940	13940	13940	0
139	20230919	180500	10043930	13940	13940	13940	13940	0
140	20230919	180400	10043930	13940	13940	13940	13940	0
141	20230919	180300	10043930	13940	13940	13940	13940	0
142	20230919	180200	10043930	13940	13940	13940	13940	0
143	20230919	180100	10043930	13940	13940	13940	13940	0
144	20230919	180000	10043930	13940	13940	13940	13940	0
145	20230919	175900	10043930	13940	13940	13940	13940	0
146	20230919	175800	10043930	13940	13940	13940	13940	0
147	20230919	175700	10043930	13940	13940	13940	13940	0
148	20230919	175600	10043930	13940	13940	13940	13940	0
149	20230919	175500	10043930	13940	13940	13940	13940	0
150	20230919	175400	10043930	13940	13940	13940	13940	0
151	20230919	175300	10043930	13940	13940	13940	13940	0
152	20230919	175200	10043930	13940	13940	13940	13940	20
153	20230919	175100	10043930	13940	13940	13940	13940	0
154	20230919	175000	10043930	13940	13940	13940	13940	0
155	20230919	174900	10043930	13940	13940	13940	13940	0
156	20230919	174800	10043930	13940	13940	13940	13940	0
157	20230919	174700	10043930	13940	13940	13940	13940	0
158	20230919	174600	10043930	13940	13940	13940	13940	0
159	20230919	174500	10043930	13940	13940	13940	13940	0
160	20230919	174400	10043930	13940	13940	13940	13940	0
161	20230919	174300	10043930	13940	13940	13940	13940	0
162	20230919	174200	10043930	13940	13940	13940	13940	0
163	20230919	174100	10043930	13940	13940	13940	13940	0
164	20230919	174000	10043930	13940	13940	13940	13940	0
165	20230919	173900	10043930	13940	13940	13940	13940	0
166	20230919	173800	10043930	13940	13940	13940	13940	0
167	20230919	173700	10043930	13940	13940	13940	13940	0
168	20230919	173600	10043930	13940	13940	13940	13940	0
169	20230919	173500	10043930	13940	13940	13940	13940	0
170	20230919	173400	10043930	13940	13940	13940	13940	0
171	20230919	173300	10043930	13940	13940	13940	13940	0
172	20230919	173200	10043930	13940	13940	13940	13940	0
173	20230919	173100	10043930	13940	13940	13940	13940	0
174	20230919	173000	10043930	13940	13940	13940	13940	0
175	20230919	172900	10043930	13940	13940	13940	13940	0
176	20230919	172800	10043930	13940	13940	13940	13940	0
177	20230919	172700	10043930	13940	13940	13940	13940	0
178	20230919	172600	10043930	13940	13940	13940	13940	0
179	20230919	172500	10043930	13940	13940	13940	13940	0
180	20230919	172400	10043930	13940	13940	13940	13940	0
181	20230919	172300	10043930	13940	13940	13940	13940	0
182	20230919	172200	10043930	13940	13940	13940	13940	20
183	20230919	172100	10043930	13940	13940	13940	13940	0
184	20230919	172000	10043930	13940	13940	13940	13940	0
185	20230919	171900	10043930	13940	13940	13940	13940	0
186	20230919	171800	10043930	13940	13940	13940	13940	0
187	20230919	171700	10043930	13940	13940	13940	13940	0
188	20230919	171600	10043930	13940	13940	13940	13940	0
189	20230919	171500	10043930	13940	13940	13940	13940	0
190	20230919	171400	10043930	13940	13940	13940	13940	0
191	20230919	171300	10043930	13940	13940	13940	13940	0
192	20230919	171200	10043930	13940	13940	13940	13940	0
193	20230919	171100	10043930	13940	13940	13940	13940	0
194	20230919	171000	10043930	13940	13940	13940	13940	0
195	20230919	170900	10043930	13940	13940	13940	13940	0
196	20230919	170800	10043930	13940	13940	13940	13940	0
197	20230919	170700	10043930	13940	13940	13940	13940	0
198	20230919	170600	10043930	13940	13940	13940	13940	0
199	20230919	170500	10043930	13940	13940	13940	13940	0
200	20230919	170400	10043930	13940	13940	13940	13940	0
201	20230919	170300	10043930	13940	13940	13940	13940	0
202	20230919	170200	10043930	13940	13940	13940	13940	0
203	20230919	170100	10043930	13940	13940	13940	13940	0
204	20230919	170000	10043930	13940	13940	13940	13940	0
205	20230919	165900	10043930	13940	13940	13940	13940	0
206	20230919	165800	10043930	13940	13940	13940	13940	0
207	20230919	165700	10043930	13940	13940	13940	13940	0
208	20230919	165600	10043930	13940	13940	13940	13940	0
209	20230919	165500	10043930	13940	13940	13940	13940	0
210	20230919	165400	10043930	13940	13940	13940	13940	0
211	20230919	165300	10043930	13940	13940	13940	13940	0
212	20230919	165200	10043930	13940	13940	13940	13940	20
213	20230919	165100	10043930	13940	13940	13940	13940	0
214	20230919	165000	10043930	13940	13940	13940	13940	0
215	20230919	164900	10043930	13940	13940	13940	13940	0
216	20230919	164800	10043930	13940	13940	13940	13940	0
217	20230919	164700	10043930	13940	13940	13940	13940	0
218	20230919	164600	10043930	13940	13940	13940	13940	0
219	20230919	164500	10043930	13940	13940	13940	13940	0
220	20230919	164400	10043930	13940	13940	13940	13940	0
221	20230919	164300	10043930	13940	13940	13940	13940	0
222	20230919	164200	10043930	13940	13940	13940	13940	0
223	20230919	164100	10043930	13940	13940	13940	13940	0
224	20230919	164000	10043930	13940	13940	13940	13940	0
225	20230919	163900	10043930	13940	13940	13940	13940	0
226	20230919	163800	10043930	13940	13940	13940	13940	0
227	20230919	163700	10043930	13940	13940	13940	13940	0
228	20230919	163600	10043930	13940	13940	13940	13940	0
229	20230919	163500	10043930	13940	13940	13940	13940	0
230	20230919	163400	10043930	13940	13940	13940	13940	0
231	20230919	163300	10043930	13940	13940	13940	13940	0
232	20230919	163200	10043930	13940	13940	13940	13940	0
233	20230919	163100	10043930	13940	13940	13940	13940	0
234	20230919	163000	10043930	13940	13940	13940	13940	0
235	20230919	162900	10043930	13940	13940	13940	13940	0
236	20230919	162800	10043930	13940	13940	13940	13940	0
237	20230919	162700	10043930	13940	13940	13940	13940	0
238	20230919	162600	10043930	13940	13940	13940	13940	0
239	20230919	162500	10043930	13940	13940	13940	13940	0
240	20230919	162400	10043930	13940	13940	13940	13940	0
241	20230919	162300	10043930	13940	13940	13940	13940	0
242	20230919	162200	10043930	13940	13940	13940	13940	20
243	20230919	162100	10043930	13940	13940	13940	13940	0
244	20230919	162000	10043930	13940	13940	13940	13940	0
245	20230919	161900	10043930	13940	13940	13940	13940	0
246	20230919	161800	10043930	13940	13940	13940	13940	0
247	20230919	161700	10043930	13940	13940	13940	13940	0
248	20230919	161600	10043930	13940	13940	13940	13940	0
249	20230919	161500	10043930	13940	13940	13940	13940	0
250	20230919	161400	10043930	13940	13940	13940	13940	0
251	20230919	161300	10043930	13940	13940	13940	13940	0
252	20230919	161200	10043930	13940	13940	13940	13940	0
253	20230919	161100	10043930	13940	13940	13940	13940	0
254	20230919	161000	10043930	13940	13940	13940	13940	0
255	20230919	160900	10043930	13940	13940	13940	13940	0
256	20230919	160800	10043930	13940	13940	13940	13940	0
257	20230919	160700	10043930	13940	13940	13940	13940	0
258	20230919	160600	10043930	13940	13940	13940	13940	0
259	20230919	160500	10043930	13940	13940	13940	13940	0
260	20230919	160400	10043930	13940	13940	13940	13940	0
261	20230919	160300	10043930	13940	13940	13940	13940	0
262	20230919	160200	10043930	13940	13940	13940	13940	0
263	20230919	160100	10043930	13940	13940	13940	13940	0
264	20230919	160000	10043930	13940	13940	13940	13940	0
265	20230919	155900	10043930	13940	13940	13940	13940	0
266	20230919	155800	10043930	13940	13940	13940	13940	0
267	20230919	155700	10043930	13940	13940	13940	13940	0
268	20230919	155600	10043930	13940	13940	13940	13940	0
269	20230919	155500	10043930	13940	13940	13940	13940	0
270	20230919	155400	10043930	13940	13940	13940	13940	0
271	20230919	155300	10043930	13940	13940	13940	13940	0
272	20230919	155200	10043930	13940	13940	13940	13940	20
273	20230919	155100	10043930	13940	13940	13940	13940	0
274	20230919	155000	10043930	13940	13940	13940	13940	0
275	20230919	154900	10043930	13940	13940	13940	13940	0
276	20230919	154800	10043930	13940	13940	13940	13940	0
277	20230919	154700	10043930	13940	13940	13940	13940	0
278	20230919	154600	10043930	13940	13940	13940	13940	0
279	20230919	154500	10043930	13940	13940	13940	13940	0
280	20230919	154400	10043930	13940	13940	13940	13940	0
281	20230919	154300	10043930	13940	13940	13940	13940	0
282	20230919	154200	10043930	13940	13940	13940	13940	0
283	20230919	154100	10043930	13940	13940	13940	13940	0
284	20230919	154000	10043930	13940	13940	13940	13940	0
285	20230919	153900	10043930	13940	13940	13940	13940	0
286	20230919	153800	10043930	13940	13940	13940	13940	0
287	20230919	153700	10043930	13940	13940	13940	13940	0
288	20230919	153600	10043930	13940	13940	13940	13940	0
289	20230919	153500	10043930	13940	13940	13940	13940	0
290	20230919	153400	10043930	13940	13940	13940	13940	0
291	20230919	153300	10043930	13940	13940	13940	13940	0
292	20230919	153200	10043930	13940	13940	13940	13940	0
293	20230919	153100	10043930	13940	13940	13940	13940	0
294	20230919	153000	10043930	13940	13940	13940	13940	20
295	20230919	152900	9765130	13880	13880	13880	13880	0
296	20230919	152800	9765130	13880	13880	13880	13880	0
297	20230919	152700	9765130	13880	13880	13880	13880	0
298	20230919	152600	9765130	13880	13880	13880	13880	0
299	20230919	152500	9765130	13880	13880	13880	13880	0
300	20230919	152400	9765130	13880	13880	13880	13880	0
301	20230919	152300	9765130	13880	13880	13880	13880	0
302	20230919	152200	9765130	13880	13880	13880	13880	0
303	20230919	152100	9765130	13880	13880	13880	13880	0
304	20230919	152000	9765130	13880	13880	13880	13880	0
305	20230919	151900	9765130	13880	13880	13880	13880	32
306	20230919	151800	9320970	13880	13890	13890	13880	6
307	20230919	151700	9237680	13880	13880	13880	13880	0
308	20230919	151600	9237680	13880	13880	13880	13880	0
309	20230919	151500	9237680	13880	13880	13880	13880	0
310	20230919	151400	9237680	13880	13880	13880	13880	0
311	20230919	151300	9237680	13880	13880	13880	13880	0
312	20230919	151200	9237680	13880	13880	13880	13880	0
313	20230919	151100	9237680	13880	13880	13880	13880	0
314	20230919	151000	9237680	13880	13880	13880	13880	0
315	20230919	150900	9237680	13880	13880	13880	13880	0
316	20230919	150800	9237680	13880	13880	13880	13880	0
317	20230919	150700	9237680	13880	13880	13880	13880	0
318	20230919	150600	9237680	13880	13880	13880	13880	0
319	20230919	150500	9237680	13880	13880	13880	13880	0
320	20230919	150400	9237680	13880	13880	13880	13880	0
321	20230919	150300	9237680	13880	13880	13880	13880	0
322	20230919	150200	9237680	13880	13880	13880	13880	0
323	20230919	150100	9237680	13880	13880	13880	13880	0
324	20230919	150000	9237680	13880	13880	13880	13880	0
325	20230919	145900	9237680	13880	13880	13880	13880	0
326	20230919	145800	9237680	13880	13880	13880	13880	0
327	20230919	145700	9237680	13880	13880	13880	13880	0
328	20230919	145600	9237680	13880	13880	13880	13880	0
329	20230919	145500	9237680	13880	13880	13880	13880	0
330	20230919	145400	9237680	13880	13880	13880	13880	0
331	20230919	145300	9237680	13880	13880	13880	13880	0
332	20230919	145200	9237680	13880	13880	13880	13880	2
333	20230919	145100	9209920	13920	13920	13920	13920	0
334	20230919	145000	9209920	13920	13920	13920	13920	0
335	20230919	144900	9209920	13920	13920	13920	13920	0
336	20230919	144800	9209920	13920	13920	13920	13920	0
337	20230919	144700	9209920	13920	13920	13920	13920	0
338	20230919	144600	9209920	13920	13920	13920	13920	0
339	20230919	144500	9209920	13920	13920	13920	13920	0
340	20230919	144400	9209920	13920	13920	13920	13920	0
341	20230919	144300	9209920	13920	13920	13920	13920	0
342	20230919	144200	9209920	13920	13920	13920	13920	5
343	20230919	144100	9140320	13880	13880	13880	13880	0
344	20230919	144000	9140320	13880	13880	13880	13880	0
345	20230919	143900	9140320	13880	13880	13880	13880	5
346	20230919	143800	9070920	13920	13920	13920	13920	0
347	20230919	143700	9070920	13920	13920	13920	13920	0
348	20230919	143600	9070920	13920	13920	13920	13920	0
349	20230919	143500	9070920	13920	13920	13920	13920	0
350	20230919	143400	9070920	13920	13920	13920	13920	0
351	20230919	143300	9070920	13920	13920	13920	13920	0
352	20230919	143200	9070920	13920	13920	13920	13920	0
353	20230919	143100	9070920	13920	13920	13920	13920	0
354	20230919	143000	9070920	13920	13920	13920	13920	0
355	20230919	142900	9070920	13920	13920	13920	13920	0
356	20230919	142800	9070920	13920	13920	13920	13920	0
357	20230919	142700	9070920	13920	13920	13920	13920	0
358	20230919	142600	9070920	13920	13920	13920	13920	0
359	20230919	142500	9070920	13920	13920	13920	13920	0
360	20230919	142400	9070920	13920	13920	13920	13920	0
361	20230919	142300	9070920	13920	13920	13920	13920	0
362	20230919	142200	9070920	13920	13920	13920	13920	0
363	20230919	142100	9070920	13920	13920	13920	13920	0
364	20230919	142000	9070920	13920	13920	13920	13920	0
365	20230919	141900	9070920	13920	13920	13920	13920	0
366	20230919	141800	9070920	13920	13920	13920	13920	0
367	20230919	141700	9070920	13920	13920	13920	13920	0
368	20230919	141600	9070920	13920	13920	13920	13920	0
369	20230919	141500	9070920	13920	13920	13920	13920	8
370	20230919	141400	8959560	13880	13880	13880	13880	0
371	20230919	141300	8959560	13880	13880	13880	13880	0
372	20230919	141200	8959560	13880	13880	13880	13880	0
373	20230919	141100	8959560	13880	13880	13880	13880	0
374	20230919	141000	8959560	13880	13880	13880	13880	0
375	20230919	140900	8959560	13880	13880	13880	13880	0
376	20230919	140800	8959560	13880	13880	13880	13880	0
377	20230919	140700	8959560	13880	13880	13880	13880	0
378	20230919	140600	8959560	13880	13880	13880	13880	0
379	20230919	140500	8959560	13880	13880	13880	13880	0
380	20230919	140400	8959560	13880	13880	13880	13880	0
381	20230919	140300	8959560	13880	13880	13880	13880	3
382	20230919	140200	8917920	13880	13880	13880	13880	0
383	20230919	140100	8917920	13880	13880	13880	13880	0
384	20230919	140000	8917920	13880	13880	13880	13880	0
385	20230919	135900	8917920	13880	13880	13880	13880	0
386	20230919	135800	8917920	13880	13880	13880	13880	0
387	20230919	135700	8917920	13880	13880	13880	13880	0
388	20230919	135600	8917920	13880	13880	13880	13880	0
389	20230919	135500	8917920	13880	13880	13880	13880	0
390	20230919	135400	8917920	13880	13880	13880	13880	0
391	20230919	135300	8917920	13880	13880	13880	13880	0
392	20230919	135200	8917920	13880	13880	13880	13880	0
393	20230919	135100	8917920	13880	13880	13880	13880	0
394	20230919	135000	8917920	13880	13880	13880	13880	0
395	20230919	134900	8917920	13880	13880	13880	13880	0
396	20230919	134800	8917920	13880	13880	13880	13880	0
397	20230919	134700	8917920	13880	13880	13880	13880	0
398	20230919	134600	8917920	13880	13880	13880	13880	0
399	20230919	134500	8917920	13880	13880	13880	13880	0
400	20230919	134400	8917920	13880	13880	13880	13880	0
401	20230919	134300	8917920	13880	13880	13880	13880	0
402	20230919	134200	8917920	13880	13880	13880	13880	0
403	20230919	134100	8917920	13880	13880	13880	13880	0
404	20230919	134000	8917920	13880	13880	13880	13880	0
405	20230919	133900	8917920	13880	13880	13880	13880	0
406	20230919	133800	8917920	13880	13880	13880	13880	16
407	20230919	133700	8695840	13870	13870	13870	13870	0
408	20230919	133600	8695840	13870	13870	13870	13870	0
409	20230919	133500	8695840	13870	13870	13870	13870	0
410	20230919	133400	8695840	13870	13870	13870	13870	0
411	20230919	133300	8695840	13870	13870	13870	13870	0
412	20230919	133200	8695840	13870	13870	13870	13870	0
413	20230919	133100	8695840	13870	13870	13870	13870	0
414	20230919	133000	8695840	13870	13870	13870	13870	8
415	20230919	132900	8584880	13870	13870	13870	13870	23
416	20230919	132800	8265870	13920	13920	13920	13920	0
417	20230919	132700	8265870	13920	13920	13920	13920	0
418	20230919	132600	8265870	13920	13920	13920	13920	0
419	20230919	132500	8265870	13920	13920	13920	13920	0
420	20230919	132400	8265870	13920	13920	13920	13920	0
421	20230919	132300	8265870	13920	13920	13920	13920	0
422	20230919	132200	8265870	13920	13920	13920	13920	0
423	20230919	132100	8265870	13920	13920	13920	13920	0
424	20230919	132000	8265870	13920	13920	13920	13920	0
425	20230919	131900	8265870	13920	13920	13920	13920	0
426	20230919	131800	8265870	13920	13920	13920	13920	0
427	20230919	131700	8265870	13920	13920	13920	13920	0
428	20230919	131600	8265870	13920	13920	13920	13920	0
429	20230919	131500	8265870	13920	13920	13920	13920	0
430	20230919	131400	8265870	13920	13920	13920	13920	0
431	20230919	131300	8265870	13920	13920	13920	13920	0
432	20230919	131200	8265870	13920	13920	13920	13920	0
433	20230919	131100	8265870	13920	13920	13920	13920	0
434	20230919	131000	8265870	13920	13920	13920	13920	0
435	20230919	130900	8265870	13920	13920	13920	13920	1
436	20230919	130800	8251950	13870	13870	13870	13870	0
437	20230919	130700	8251950	13870	13870	13870	13870	1
438	20230919	130600	8238080	13870	13870	13870	13870	3
439	20230919	130500	8196470	13870	13880	13880	13870	97
440	20230919	130400	6850530	13940	13940	13940	13940	0
441	20230919	130300	6850530	13940	13940	13940	13940	0
442	20230919	130200	6850530	13940	13940	13940	13940	0
443	20230919	130100	6850530	13940	13940	13940	13940	0
444	20230919	130000	6850530	13940	13940	13940	13940	0
445	20230919	125900	6850530	13940	13940	13940	13940	0
446	20230919	125800	6850530	13940	13940	13940	13940	0
447	20230919	125700	6850530	13940	13940	13940	13940	0
448	20230919	125600	6850530	13940	13940	13940	13940	0
449	20230919	125500	6850530	13940	13940	13940	13940	0
450	20230919	125400	6850530	13940	13940	13940	13940	0
451	20230919	125300	6850530	13940	13940	13940	13940	0
452	20230919	125200	6850530	13940	13940	13940	13940	0
453	20230919	125100	6850530	13940	13940	13940	13940	0
454	20230919	125000	6850530	13940	13940	13940	13940	0
455	20230919	124900	6850530	13940	13940	13940	13940	0
456	20230919	124800	6850530	13940	13940	13940	13940	0
457	20230919	124700	6850530	13940	13940	13940	13940	0
458	20230919	124600	6850530	13940	13940	13940	13940	0
459	20230919	124500	6850530	13940	13940	13940	13940	0
460	20230919	124400	6850530	13940	13940	13940	13940	21
461	20230919	124300	6557790	13880	13880	13880	13880	0
462	20230919	124200	6557790	13880	13880	13880	13880	0
463	20230919	124100	6557790	13880	13880	13880	13880	0
464	20230919	124000	6557790	13880	13880	13880	13880	0
465	20230919	123900	6557790	13880	13880	13880	13880	0
466	20230919	123800	6557790	13880	13880	13880	13880	0
467	20230919	123700	6557790	13880	13880	13880	13880	0
468	20230919	123600	6557790	13880	13880	13880	13880	0
469	20230919	123500	6557790	13880	13880	13880	13880	38
470	20230919	123400	6030350	13940	13940	13940	13940	0
471	20230919	123300	6030350	13940	13940	13940	13940	12
472	20230919	123200	5863070	13930	13930	13930	13930	0
473	20230919	123100	5863070	13930	13930	13930	13930	0
474	20230919	123000	5863070	13930	13930	13930	13930	0
475	20230919	122900	5863070	13930	13930	13930	13930	1
476	20230919	122800	5849140	13900	13900	13900	13900	2
477	20230919	122700	5821340	13870	13870	13870	13870	0
478	20230919	122600	5821340	13870	13870	13870	13870	0
479	20230919	122500	5821340	13870	13870	13870	13870	0
480	20230919	122400	5821340	13870	13870	13870	13870	0
481	20230919	122300	5821340	13870	13870	13870	13870	0
482	20230919	122200	5821340	13870	13870	13870	13870	0
483	20230919	122100	5821340	13870	13870	13870	13870	0
484	20230919	122000	5821340	13870	13870	13870	13870	0
485	20230919	121900	5821340	13870	13870	13870	13870	0
486	20230919	121800	5821340	13870	13870	13870	13870	0
487	20230919	121700	5821340	13870	13870	13870	13870	0
488	20230919	121600	5821340	13870	13870	13870	13870	0
489	20230919	121500	5821340	13870	13870	13870	13870	0
490	20230919	121400	5821340	13870	13870	13870	13870	0
491	20230919	121300	5821340	13870	13870	13870	13870	0
492	20230919	121200	5821340	13870	13870	13870	13870	0
493	20230919	121100	5821340	13870	13870	13870	13870	0
494	20230919	121000	5821340	13870	13870	13870	13870	0
495	20230919	120900	5821340	13870	13870	13870	13870	0
496	20230919	120800	5821340	13870	13870	13870	13870	0
497	20230919	120700	5821340	13870	13870	13870	13870	5
498	20230919	120600	5751990	13870	13870	13870	13870	0
499	20230919	120500	5751990	13870	13870	13870	13870	0
500	20230919	120400	5751990	13870	13870	13870	13870	0
501	20230919	120300	5751990	13870	13870	13870	13870	0
502	20230919	120200	5751990	13870	13870	13870	13870	0
503	20230919	120100	5751990	13870	13870	13870	13870	0
504	20230919	120000	5751990	13870	13870	13870	13870	0
505	20230919	115900	5751990	13870	13870	13870	13870	0
506	20230919	115800	5751990	13870	13870	13870	13870	0
507	20230919	115700	5751990	13870	13870	13870	13870	0
508	20230919	115600	5751990	13870	13870	13870	13870	0
509	20230919	115500	5751990	13870	13870	13870	13870	0
510	20230919	115400	5751990	13870	13870	13870	13870	0
511	20230919	115300	5751990	13870	13870	13870	13870	0
512	20230919	115200	5751990	13870	13870	13870	13870	0
513	20230919	115100	5751990	13870	13870	13870	13870	0
514	20230919	115000	5751990	13870	13870	13870	13870	0
515	20230919	114900	5751990	13870	13870	13870	13870	0
516	20230919	114800	5751990	13870	13870	13870	13870	0
517	20230919	114700	5751990	13870	13870	13870	13870	0
518	20230919	114600	5751990	13870	13870	13870	13870	0
519	20230919	114500	5751990	13870	13870	13870	13870	2
520	20230919	114400	5724250	13880	13880	13880	13880	0
521	20230919	114300	5724250	13880	13880	13880	13880	0
522	20230919	114200	5724250	13880	13880	13880	13880	0
523	20230919	114100	5724250	13880	13880	13880	13880	0
524	20230919	114000	5724250	13880	13880	13880	13880	1
525	20230919	113900	5710370	13890	13890	13890	13890	0
526	20230919	113800	5710370	13890	13890	13890	13890	0
527	20230919	113700	5710370	13890	13890	13890	13890	0
528	20230919	113600	5710370	13890	13890	13890	13890	0
529	20230919	113500	5710370	13890	13890	13890	13890	0
530	20230919	113400	5710370	13890	13890	13890	13890	0
531	20230919	113300	5710370	13890	13890	13890	13890	0
532	20230919	113200	5710370	13890	13890	13890	13890	0
533	20230919	113100	5710370	13890	13890	13890	13890	0
534	20230919	113000	5710370	13890	13890	13890	13890	0
535	20230919	112900	5710370	13890	13890	13890	13890	0
536	20230919	112800	5710370	13890	13890	13890	13890	0
537	20230919	112700	5710370	13890	13890	13890	13890	0
538	20230919	112600	5710370	13890	13890	13890	13890	0
539	20230919	112500	5710370	13890	13890	13890	13890	0
540	20230919	112400	5710370	13890	13890	13890	13890	0
541	20230919	112300	5710370	13890	13890	13890	13890	0
542	20230919	112200	5710370	13890	13890	13890	13890	0
543	20230919	112100	5710370	13890	13890	13890	13890	4
544	20230919	112000	5654810	13900	13900	13900	13900	0
545	20230919	111900	5654810	13900	13900	13900	13900	0
546	20230919	111800	5654810	13900	13900	13900	13900	0
547	20230919	111700	5654810	13900	13900	13900	13900	0
548	20230919	111600	5654810	13900	13900	13900	13900	0
549	20230919	111500	5654810	13900	13900	13900	13900	0
550	20230919	111400	5654810	13900	13900	13900	13900	0
551	20230919	111300	5654810	13900	13900	13900	13900	0
552	20230919	111200	5654810	13900	13900	13900	13900	0
553	20230919	111100	5654810	13900	13900	13900	13900	0
554	20230919	111000	5654810	13900	13900	13900	13900	0
555	20230919	110900	5654810	13900	13900	13900	13900	0
556	20230919	110800	5654810	13900	13900	13900	13900	0
557	20230919	110700	5654810	13900	13900	13900	13900	0
558	20230919	110600	5654810	13900	13900	13900	13900	4
559	20230919	110500	5599210	13940	13940	13940	13940	0
560	20230919	110400	5599210	13940	13940	13940	13940	0
561	20230919	110300	5599210	13940	13940	13940	13940	0
562	20230919	110200	5599210	13940	13940	13940	13940	0
563	20230919	110100	5599210	13940	13940	13940	13940	0
564	20230919	110000	5599210	13940	13940	13940	13940	0
565	20230919	105900	5599210	13940	13940	13940	13940	0
566	20230919	105800	5599210	13940	13940	13940	13940	0
567	20230919	105700	5599210	13940	13940	13940	13940	0
568	20230919	105600	5599210	13940	13940	13940	13940	0
569	20230919	105500	5599210	13940	13940	13940	13940	0
570	20230919	105400	5599210	13940	13940	13940	13940	0
571	20230919	105300	5599210	13940	13940	13940	13940	0
572	20230919	105200	5599210	13940	13940	13940	13940	0
573	20230919	105100	5599210	13940	13940	13940	13940	0
574	20230919	105000	5599210	13940	13940	13940	13940	0
575	20230919	104900	5599210	13940	13940	13940	13940	0
576	20230919	104800	5599210	13940	13940	13940	13940	0
577	20230919	104700	5599210	13940	13940	13940	13940	0
578	20230919	104600	5599210	13940	13940	13940	13940	0
579	20230919	104500	5599210	13940	13940	13940	13940	0
580	20230919	104400	5599210	13940	13940	13940	13940	10
581	20230919	104300	5459810	13850	13850	13850	13850	0
582	20230919	104200	5459810	13850	13850	13850	13850	0
583	20230919	104100	5459810	13850	13850	13850	13850	0
584	20230919	104000	5459810	13850	13850	13850	13850	0
585	20230919	103900	5459810	13850	13850	13850	13850	0
586	20230919	103800	5459810	13850	13850	13850	13850	0
587	20230919	103700	5459810	13850	13850	13850	13850	0
588	20230919	103600	5459810	13850	13850	13850	13850	0
589	20230919	103500	5459810	13850	13850	13850	13850	0
590	20230919	103400	5459810	13850	13850	13850	13850	0
591	20230919	103300	5459810	13850	13850	13850	13850	0
592	20230919	103200	5459810	13850	13850	13850	13850	0
593	20230919	103100	5459810	13850	13850	13850	13850	0
594	20230919	103000	5459810	13850	13850	13850	13850	0
595	20230919	102900	5459810	13850	13850	13850	13850	0
596	20230919	102800	5459810	13850	13850	13850	13850	0
597	20230919	102700	5459810	13850	13850	13850	13850	0
598	20230919	102600	5459810	13850	13850	13850	13850	0
599	20230919	102500	5459810	13850	13850	13850	13850	0
600	20230919	102400	5459810	13850	13850	13850	13850	0
601	20230919	102300	5459810	13850	13850	13850	13850	0
602	20230919	102200	5459810	13850	13850	13850	13850	0
603	20230919	102100	5459810	13850	13850	13850	13850	36
604	20230919	102000	4961210	13850	13850	13850	13850	32
605	20230919	101900	4518010	13850	13850	13850	13850	0
606	20230919	101800	4518010	13850	13850	13850	13850	0
607	20230919	101700	4518010	13850	13850	13850	13850	0
608	20230919	101600	4518010	13850	13850	13850	13850	0
609	20230919	101500	4518010	13850	13850	13850	13850	0
610	20230919	101400	4518010	13850	13850	13850	13850	0
611	20230919	101300	4518010	13850	13850	13850	13850	0
612	20230919	101200	4518010	13850	13850	13850	13850	0
613	20230919	101100	4518010	13850	13850	13850	13850	0
614	20230919	101000	4518010	13850	13850	13850	13850	0
615	20230919	100900	4518010	13850	13850	13850	13850	0
616	20230919	100800	4518010	13850	13870	13870	13850	65
617	20230919	100700	3617590	13860	13860	13860	13860	0
618	20230919	100600	3617590	13860	13860	13860	13860	0
619	20230919	100500	3617590	13860	13860	13860	13860	0
620	20230919	100400	3617590	13860	13860	13860	13860	0
621	20230919	100300	3617590	13860	13860	13860	13860	0
622	20230919	100200	3617590	13860	13860	13860	13860	0
623	20230919	100100	3617590	13860	13860	13860	13860	0
624	20230919	100000	3617590	13860	13860	13860	13860	0
625	20230919	095900	3617590	13860	13860	13860	13860	0
626	20230919	095800	3617590	13860	13860	13860	13860	0
627	20230919	095700	3617590	13860	13860	13860	13860	0
628	20230919	095600	3617590	13860	13860	13860	13860	0
629	20230919	095500	3617590	13860	13860	13860	13860	0
630	20230919	095400	3617590	13860	13860	13860	13860	0
631	20230919	095300	3617590	13860	13860	13860	13860	0
632	20230919	095200	3617590	13860	13860	13860	13860	0
633	20230919	095100	3617590	13860	13860	13860	13860	0
634	20230919	095000	3617590	13860	13860	13860	13860	0
635	20230919	094900	3617590	13860	13860	13860	13860	0
636	20230919	094800	3617590	13860	13890	13890	13860	64
637	20230919	094700	2729850	13970	13970	13970	13970	0
638	20230919	094600	2729850	13970	13970	13970	13970	0
639	20230919	094500	2729850	13970	13970	13970	13970	0
640	20230919	094400	2729850	13970	13970	13970	13970	0
641	20230919	094300	2729850	13970	13970	13970	13970	0
642	20230919	094200	2729850	13970	13970	13970	13970	0
643	20230919	094100	2729850	13970	13970	13970	13970	1
644	20230919	094000	2715880	13970	13970	13970	13970	0
645	20230919	093900	2715880	13970	13970	13970	13970	0
646	20230919	093800	2715880	13970	13970	13970	13970	1
647	20230919	093700	2701910	13970	13970	13970	13970	0
648	20230919	093600	2701910	13970	13970	13970	13970	0
649	20230919	093500	2701910	13970	13970	13970	13970	0
650	20230919	093400	2701910	13970	13970	13970	13970	0
651	20230919	093300	2701910	13970	13970	13970	13970	0
652	20230919	093200	2701910	13970	13970	13970	13970	0
653	20230919	093100	2701910	13970	13970	13970	13970	1
654	20230919	093000	2687940	13850	13850	13850	13850	0
655	20230919	092900	2687940	13850	13850	13850	13850	0
656	20230919	092800	2687940	13850	13850	13850	13850	0
657	20230919	092700	2687940	13850	13850	13850	13850	0
658	20230919	092600	2687940	13850	13850	13850	13850	0
659	20230919	092500	2687940	13850	13850	13850	13850	0
660	20230919	092400	2687940	13850	13850	13850	13850	0
661	20230919	092300	2687940	13850	13850	13850	13850	0
662	20230919	092200	2687940	13850	13850	13850	13850	0
663	20230919	092100	2687940	13850	13850	13850	13850	0
664	20230919	092000	2687940	13850	13850	13850	13850	0
665	20230919	091900	2687940	13850	13850	13850	13850	0
666	20230919	091800	2687940	13850	13860	13860	13850	44
667	20230919	091700	2078490	13860	13870	13870	13860	53
668	20230919	091600	1343880	13860	13860	13860	13860	0
669	20230919	091500	1343880	13860	13860	13860	13860	0
670	20230919	091400	1343880	13860	13860	13860	13860	0
671	20230919	091300	1343880	13860	13860	13860	13860	0
672	20230919	091200	1343880	13860	13860	13860	13860	28
673	20230919	091100	955800	14000	14000	14000	14000	0
674	20230919	091000	955800	14000	14000	14000	14000	0
675	20230919	090900	955800	14000	14000	14000	14000	0
676	20230919	090800	955800	14000	14000	14000	14000	0
677	20230919	090700	955800	14000	14000	14000	14000	0
678	20230919	090600	955800	14000	14000	14000	14000	0
679	20230919	090500	955800	14000	14000	14000	14000	0
680	20230919	090400	955800	14000	14000	14000	14000	0
681	20230919	090300	955800	14000	14000	14000	14000	0
682	20230919	090200	955800	14000	14000	14000	14000	0
683	20230919	090100	955800	14000	14000	14000	14000	0
684	20230919	090000	955800	14000	13850	14000	13850	69