KissMeData/260970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204900	50001760	13610	13610	13610	13610	1
3	20230922	204800	50001760	13610	13610	13610	13610	0
4	20230922	204700	50001760	13610	13610	13610	13610	0
5	20230922	204600	50001760	13610	13610	13610	13610	0
6	20230922	204500	50001760	13610	13610	13610	13610	0
7	20230922	204400	50001760	13610	13610	13610	13610	0
8	20230922	204300	50001760	13610	13610	13610	13610	0
9	20230922	204200	50001760	13610	13610	13610	13610	0
10	20230922	204100	50001760	13610	13610	13610	13610	0
11	20230922	204000	50001760	13610	13610	13610	13610	0
12	20230922	203900	50001760	13610	13610	13610	13610	0
13	20230922	203800	50001760	13610	13610	13610	13610	0
14	20230922	203700	50001760	13610	13610	13610	13610	0
15	20230922	203600	50001760	13610	13610	13610	13610	0
16	20230922	203500	50001760	13610	13610	13610	13610	0
17	20230922	203400	50001760	13610	13610	13610	13610	0
18	20230922	203300	50001760	13610	13610	13610	13610	0
19	20230922	203200	50001760	13610	13610	13610	13610	0
20	20230922	203100	50001760	13610	13610	13610	13610	0
21	20230922	203000	50001760	13610	13610	13610	13610	0
22	20230922	202900	50001760	13610	13610	13610	13610	0
23	20230922	202800	50001760	13610	13610	13610	13610	0
24	20230922	202700	50001760	13610	13610	13610	13610	0
25	20230922	202600	50001760	13610	13610	13610	13610	0
26	20230922	202500	50001760	13610	13610	13610	13610	0
27	20230922	202400	50001760	13610	13610	13610	13610	0
28	20230922	202300	50001760	13610	13610	13610	13610	0
29	20230922	202200	50001760	13610	13610	13610	13610	0
30	20230922	202100	50001760	13610	13610	13610	13610	0
31	20230922	202000	50001760	13610	13610	13610	13610	0
32	20230922	201900	50001760	13610	13610	13610	13610	1
33	20230922	201800	50001760	13610	13610	13610	13610	0
34	20230922	201700	50001760	13610	13610	13610	13610	0
35	20230922	201600	50001760	13610	13610	13610	13610	0
36	20230922	201500	50001760	13610	13610	13610	13610	0
37	20230922	201400	50001760	13610	13610	13610	13610	0
38	20230922	201300	50001760	13610	13610	13610	13610	0
39	20230922	201200	50001760	13610	13610	13610	13610	0
40	20230922	201100	50001760	13610	13610	13610	13610	0
41	20230922	201000	50001760	13610	13610	13610	13610	0
42	20230922	200900	50001760	13610	13610	13610	13610	0
43	20230922	200800	50001760	13610	13610	13610	13610	0
44	20230922	200700	50001760	13610	13610	13610	13610	0
45	20230922	200600	50001760	13610	13610	13610	13610	0
46	20230922	200500	50001760	13610	13610	13610	13610	0
47	20230922	200400	50001760	13610	13610	13610	13610	0
48	20230922	200300	50001760	13610	13610	13610	13610	0
49	20230922	200200	50001760	13610	13610	13610	13610	0
50	20230922	200100	50001760	13610	13610	13610	13610	0
51	20230922	200000	50001760	13610	13610	13610	13610	0
52	20230922	195900	50001760	13610	13610	13610	13610	0
53	20230922	195800	50001760	13610	13610	13610	13610	0
54	20230922	195700	50001760	13610	13610	13610	13610	0
55	20230922	195600	50001760	13610	13610	13610	13610	0
56	20230922	195500	50001760	13610	13610	13610	13610	0
57	20230922	195400	50001760	13610	13610	13610	13610	0
58	20230922	195300	50001760	13610	13610	13610	13610	0
59	20230922	195200	50001760	13610	13610	13610	13610	0
60	20230922	195100	50001760	13610	13610	13610	13610	0
61	20230922	195000	50001760	13610	13610	13610	13610	0
62	20230922	194900	50001760	13610	13610	13610	13610	1
63	20230922	194800	50001760	13610	13610	13610	13610	0
64	20230922	194700	50001760	13610	13610	13610	13610	0
65	20230922	194600	50001760	13610	13610	13610	13610	0
66	20230922	194500	50001760	13610	13610	13610	13610	0
67	20230922	194400	50001760	13610	13610	13610	13610	0
68	20230922	194300	50001760	13610	13610	13610	13610	0
69	20230922	194200	50001760	13610	13610	13610	13610	0
70	20230922	194100	50001760	13610	13610	13610	13610	0
71	20230922	194000	50001760	13610	13610	13610	13610	0
72	20230922	193900	50001760	13610	13610	13610	13610	0
73	20230922	193800	50001760	13610	13610	13610	13610	0
74	20230922	193700	50001760	13610	13610	13610	13610	0
75	20230922	193600	50001760	13610	13610	13610	13610	0
76	20230922	193500	50001760	13610	13610	13610	13610	0
77	20230922	193400	50001760	13610	13610	13610	13610	0
78	20230922	193300	50001760	13610	13610	13610	13610	0
79	20230922	193200	50001760	13610	13610	13610	13610	0
80	20230922	193100	50001760	13610	13610	13610	13610	0
81	20230922	193000	50001760	13610	13610	13610	13610	0
82	20230922	192900	50001760	13610	13610	13610	13610	0
83	20230922	192800	50001760	13610	13610	13610	13610	0
84	20230922	192700	50001760	13610	13610	13610	13610	0
85	20230922	192600	50001760	13610	13610	13610	13610	0
86	20230922	192500	50001760	13610	13610	13610	13610	0
87	20230922	192400	50001760	13610	13610	13610	13610	0
88	20230922	192300	50001760	13610	13610	13610	13610	0
89	20230922	192200	50001760	13610	13610	13610	13610	0
90	20230922	192100	50001760	13610	13610	13610	13610	0
91	20230922	192000	50001760	13610	13610	13610	13610	0
92	20230922	191900	50001760	13610	13610	13610	13610	1
93	20230922	191800	50001760	13610	13610	13610	13610	0
94	20230922	191700	50001760	13610	13610	13610	13610	0
95	20230922	191600	50001760	13610	13610	13610	13610	0
96	20230922	191500	50001760	13610	13610	13610	13610	0
97	20230922	191400	50001760	13610	13610	13610	13610	0
98	20230922	191300	50001760	13610	13610	13610	13610	0
99	20230922	191200	50001760	13610	13610	13610	13610	0
100	20230922	191100	50001760	13610	13610	13610	13610	0
101	20230922	191000	50001760	13610	13610	13610	13610	0
102	20230922	190900	50001760	13610	13610	13610	13610	0
103	20230922	190800	50001760	13610	13610	13610	13610	0
104	20230922	190700	50001760	13610	13610	13610	13610	0
105	20230922	190600	50001760	13610	13610	13610	13610	0
106	20230922	190500	50001760	13610	13610	13610	13610	0
107	20230922	190400	50001760	13610	13610	13610	13610	0
108	20230922	190300	50001760	13610	13610	13610	13610	0
109	20230922	190200	50001760	13610	13610	13610	13610	0
110	20230922	190100	50001760	13610	13610	13610	13610	0
111	20230922	190000	50001760	13610	13610	13610	13610	0
112	20230922	185900	50001760	13610	13610	13610	13610	0
113	20230922	185800	50001760	13610	13610	13610	13610	0
114	20230922	185700	50001760	13610	13610	13610	13610	0
115	20230922	185600	50001760	13610	13610	13610	13610	0
116	20230922	185500	50001760	13610	13610	13610	13610	0
117	20230922	185400	50001760	13610	13610	13610	13610	0
118	20230922	185300	50001760	13610	13610	13610	13610	0
119	20230922	185200	50001760	13610	13610	13610	13610	0
120	20230922	185100	50001760	13610	13610	13610	13610	0
121	20230922	185000	50001760	13610	13610	13610	13610	0
122	20230922	184900	50001760	13610	13610	13610	13610	1
123	20230922	184800	50001760	13610	13610	13610	13610	0
124	20230922	184700	50001760	13610	13610	13610	13610	0
125	20230922	184600	50001760	13610	13610	13610	13610	0
126	20230922	184500	50001760	13610	13610	13610	13610	0
127	20230922	184400	50001760	13610	13610	13610	13610	0
128	20230922	184300	50001760	13610	13610	13610	13610	0
129	20230922	184200	50001760	13610	13610	13610	13610	0
130	20230922	184100	50001760	13610	13610	13610	13610	0
131	20230922	184000	50001760	13610	13610	13610	13610	0
132	20230922	183900	50001760	13610	13610	13610	13610	0
133	20230922	183800	50001760	13610	13610	13610	13610	0
134	20230922	183700	50001760	13610	13610	13610	13610	0
135	20230922	183600	50001760	13610	13610	13610	13610	0
136	20230922	183500	50001760	13610	13610	13610	13610	0
137	20230922	183400	50001760	13610	13610	13610	13610	0
138	20230922	183300	50001760	13610	13610	13610	13610	0
139	20230922	183200	50001760	13610	13610	13610	13610	0
140	20230922	183100	50001760	13610	13610	13610	13610	0
141	20230922	183000	50001760	13610	13610	13610	13610	0
142	20230922	182900	50001760	13610	13610	13610	13610	0
143	20230922	182800	50001760	13610	13610	13610	13610	0
144	20230922	182700	50001760	13610	13610	13610	13610	0
145	20230922	182600	50001760	13610	13610	13610	13610	0
146	20230922	182500	50001760	13610	13610	13610	13610	0
147	20230922	182400	50001760	13610	13610	13610	13610	0
148	20230922	182300	50001760	13610	13610	13610	13610	0
149	20230922	182200	50001760	13610	13610	13610	13610	0
150	20230922	182100	50001760	13610	13610	13610	13610	0
151	20230922	182000	50001760	13610	13610	13610	13610	0
152	20230922	181900	50001760	13610	13610	13610	13610	1
153	20230922	181800	50001760	13610	13610	13610	13610	0
154	20230922	181700	50001760	13610	13610	13610	13610	0
155	20230922	181600	50001760	13610	13610	13610	13610	0
156	20230922	181500	50001760	13610	13610	13610	13610	0
157	20230922	181400	50001760	13610	13610	13610	13610	0
158	20230922	181300	50001760	13610	13610	13610	13610	0
159	20230922	181200	50001760	13610	13610	13610	13610	0
160	20230922	181100	50001760	13610	13610	13610	13610	0
161	20230922	181000	50001760	13610	13610	13610	13610	0
162	20230922	180900	50001760	13610	13610	13610	13610	0
163	20230922	180800	50001760	13610	13610	13610	13610	0
164	20230922	180700	50001760	13610	13610	13610	13610	0
165	20230922	180600	50001760	13610	13610	13610	13610	0
166	20230922	180500	50001760	13610	13610	13610	13610	0
167	20230922	180400	50001760	13610	13610	13610	13610	0
168	20230922	180300	50001760	13610	13610	13610	13610	0
169	20230922	180200	50001760	13610	13610	13610	13610	0
170	20230922	180100	50001760	13610	13610	13610	13610	0
171	20230922	180000	50001760	13610	13610	13610	13610	0
172	20230922	175900	50001760	13610	13610	13610	13610	0
173	20230922	175800	50001760	13610	13610	13610	13610	0
174	20230922	175700	50001760	13610	13610	13610	13610	0
175	20230922	175600	50001760	13610	13610	13610	13610	0
176	20230922	175500	50001760	13610	13610	13610	13610	0
177	20230922	175400	50001760	13610	13610	13610	13610	0
178	20230922	175300	50001760	13610	13610	13610	13610	0
179	20230922	175200	50001760	13610	13610	13610	13610	0
180	20230922	175100	50001760	13610	13610	13610	13610	0
181	20230922	175000	50001760	13610	13610	13610	13610	0
182	20230922	174900	50001760	13610	13610	13610	13610	1
183	20230922	174800	50001760	13610	13610	13610	13610	0
184	20230922	174700	50001760	13610	13610	13610	13610	0
185	20230922	174600	50001760	13610	13610	13610	13610	0
186	20230922	174500	50001760	13610	13610	13610	13610	0
187	20230922	174400	50001760	13610	13610	13610	13610	0
188	20230922	174300	50001760	13610	13610	13610	13610	0
189	20230922	174200	50001760	13610	13610	13610	13610	0
190	20230922	174100	50001760	13610	13610	13610	13610	0
191	20230922	174000	50001760	13610	13610	13610	13610	0
192	20230922	173900	50001760	13610	13610	13610	13610	0
193	20230922	173800	50001760	13610	13610	13610	13610	0
194	20230922	173700	50001760	13610	13610	13610	13610	0
195	20230922	173600	50001760	13610	13610	13610	13610	0
196	20230922	173500	50001760	13610	13610	13610	13610	0
197	20230922	173400	50001760	13610	13610	13610	13610	0
198	20230922	173300	50001760	13610	13610	13610	13610	0
199	20230922	173200	50001760	13610	13610	13610	13610	0
200	20230922	173100	50001760	13610	13610	13610	13610	0
201	20230922	173000	50001760	13610	13610	13610	13610	0
202	20230922	172900	50001760	13610	13610	13610	13610	0
203	20230922	172800	50001760	13610	13610	13610	13610	0
204	20230922	172700	50001760	13610	13610	13610	13610	0
205	20230922	172600	50001760	13610	13610	13610	13610	0
206	20230922	172500	50001760	13610	13610	13610	13610	0
207	20230922	172400	50001760	13610	13610	13610	13610	0
208	20230922	172300	50001760	13610	13610	13610	13610	0
209	20230922	172200	50001760	13610	13610	13610	13610	0
210	20230922	172100	50001760	13610	13610	13610	13610	0
211	20230922	172000	50001760	13610	13610	13610	13610	0
212	20230922	171900	50001760	13610	13610	13610	13610	1
213	20230922	171800	50001760	13610	13610	13610	13610	0
214	20230922	171700	50001760	13610	13610	13610	13610	0
215	20230922	171600	50001760	13610	13610	13610	13610	0
216	20230922	171500	50001760	13610	13610	13610	13610	0
217	20230922	171400	50001760	13610	13610	13610	13610	0
218	20230922	171300	50001760	13610	13610	13610	13610	0
219	20230922	171200	50001760	13610	13610	13610	13610	0
220	20230922	171100	50001760	13610	13610	13610	13610	0
221	20230922	171000	50001760	13610	13610	13610	13610	0
222	20230922	170900	50001760	13610	13610	13610	13610	0
223	20230922	170800	50001760	13610	13610	13610	13610	0
224	20230922	170700	50001760	13610	13610	13610	13610	0
225	20230922	170600	50001760	13610	13610	13610	13610	0
226	20230922	170500	50001760	13610	13610	13610	13610	0
227	20230922	170400	50001760	13610	13610	13610	13610	0
228	20230922	170300	50001760	13610	13610	13610	13610	0
229	20230922	170200	50001760	13610	13610	13610	13610	0
230	20230922	170100	50001760	13610	13610	13610	13610	0
231	20230922	170000	50001760	13610	13610	13610	13610	0
232	20230922	165900	50001760	13610	13610	13610	13610	0
233	20230922	165800	50001760	13610	13610	13610	13610	0
234	20230922	165700	50001760	13610	13610	13610	13610	0
235	20230922	165600	50001760	13610	13610	13610	13610	0
236	20230922	165500	50001760	13610	13610	13610	13610	0
237	20230922	165400	50001760	13610	13610	13610	13610	0
238	20230922	165300	50001760	13610	13610	13610	13610	0
239	20230922	165200	50001760	13610	13610	13610	13610	0
240	20230922	165100	50001760	13610	13610	13610	13610	0
241	20230922	165000	50001760	13610	13610	13610	13610	0
242	20230922	164900	50001760	13610	13610	13610	13610	1
243	20230922	164800	50001760	13610	13610	13610	13610	0
244	20230922	164700	50001760	13610	13610	13610	13610	0
245	20230922	164600	50001760	13610	13610	13610	13610	0
246	20230922	164500	50001760	13610	13610	13610	13610	0
247	20230922	164400	50001760	13610	13610	13610	13610	0
248	20230922	164300	50001760	13610	13610	13610	13610	0
249	20230922	164200	50001760	13610	13610	13610	13610	0
250	20230922	164100	50001760	13610	13610	13610	13610	0
251	20230922	164000	50001760	13610	13610	13610	13610	0
252	20230922	163900	50001760	13610	13610	13610	13610	0
253	20230922	163800	50001760	13610	13610	13610	13610	0
254	20230922	163700	50001760	13610	13610	13610	13610	0
255	20230922	163600	50001760	13610	13610	13610	13610	0
256	20230922	163500	50001760	13610	13610	13610	13610	0
257	20230922	163400	50001760	13610	13610	13610	13610	0
258	20230922	163300	50001760	13610	13610	13610	13610	0
259	20230922	163200	50001760	13610	13610	13610	13610	0
260	20230922	163100	50001760	13610	13610	13610	13610	0
261	20230922	163000	50001760	13610	13610	13610	13610	0
262	20230922	162900	50001760	13610	13610	13610	13610	0
263	20230922	162800	50001760	13610	13610	13610	13610	0
264	20230922	162700	50001760	13610	13610	13610	13610	0
265	20230922	162600	50001760	13610	13610	13610	13610	0
266	20230922	162500	50001760	13610	13610	13610	13610	0
267	20230922	162400	50001760	13610	13610	13610	13610	0
268	20230922	162300	50001760	13610	13610	13610	13610	0
269	20230922	162200	50001760	13610	13610	13610	13610	0
270	20230922	162100	50001760	13610	13610	13610	13610	0
271	20230922	162000	50001760	13610	13610	13610	13610	0
272	20230922	161900	50001760	13610	13610	13610	13610	1
273	20230922	161800	50001760	13610	13610	13610	13610	0
274	20230922	161700	50001760	13610	13610	13610	13610	0
275	20230922	161600	50001760	13610	13610	13610	13610	0
276	20230922	161500	50001760	13610	13610	13610	13610	0
277	20230922	161400	50001760	13610	13610	13610	13610	0
278	20230922	161300	50001760	13610	13610	13610	13610	0
279	20230922	161200	50001760	13610	13610	13610	13610	0
280	20230922	161100	50001760	13610	13610	13610	13610	0
281	20230922	161000	50001760	13610	13610	13610	13610	0
282	20230922	160900	50001760	13610	13610	13610	13610	0
283	20230922	160800	50001760	13610	13610	13610	13610	0
284	20230922	160700	50001760	13610	13610	13610	13610	0
285	20230922	160600	50001760	13610	13610	13610	13610	0
286	20230922	160500	50001760	13610	13610	13610	13610	0
287	20230922	160400	50001760	13610	13610	13610	13610	0
288	20230922	160300	50001760	13610	13610	13610	13610	0
289	20230922	160200	50001760	13610	13610	13610	13610	0
290	20230922	160100	50001760	13610	13610	13610	13610	0
291	20230922	160000	50001760	13610	13610	13610	13610	0
292	20230922	155900	50001760	13610	13610	13610	13610	0
293	20230922	155800	50001760	13610	13610	13610	13610	0
294	20230922	155700	50001760	13610	13610	13610	13610	0
295	20230922	155600	50001760	13610	13610	13610	13610	0
296	20230922	155500	50001760	13610	13610	13610	13610	0
297	20230922	155400	50001760	13610	13610	13610	13610	0
298	20230922	155300	50001760	13610	13610	13610	13610	0
299	20230922	155200	50001760	13610	13610	13610	13610	0
300	20230922	155100	50001760	13610	13610	13610	13610	0
301	20230922	155000	50001760	13610	13610	13610	13610	0
302	20230922	154900	50001760	13610	13610	13610	13610	1
303	20230922	154800	50001760	13610	13610	13610	13610	0
304	20230922	154700	50001760	13610	13610	13610	13610	0
305	20230922	154600	50001760	13610	13610	13610	13610	0
306	20230922	154500	50001760	13610	13610	13610	13610	0
307	20230922	154400	50001760	13610	13610	13610	13610	0
308	20230922	154300	50001760	13610	13610	13610	13610	0
309	20230922	154200	50001760	13610	13610	13610	13610	0
310	20230922	154100	50001760	13610	13610	13610	13610	0
311	20230922	154000	50001760	13610	13610	13610	13610	0
312	20230922	153900	50001760	13610	13610	13610	13610	0
313	20230922	153800	50001760	13610	13610	13610	13610	0
314	20230922	153700	50001760	13610	13610	13610	13610	0
315	20230922	153600	50001760	13610	13610	13610	13610	0
316	20230922	153500	50001760	13610	13610	13610	13610	0
317	20230922	153400	50001760	13610	13610	13610	13610	0
318	20230922	153300	50001760	13610	13610	13610	13610	0
319	20230922	153200	50001760	13610	13610	13610	13610	0
320	20230922	153100	50001760	13610	13610	13610	13610	0
321	20230922	153000	50001760	13610	13610	13610	13610	0
322	20230922	152900	50001760	13610	13610	13610	13610	0
323	20230922	152800	50001760	13610	13610	13610	13610	0
324	20230922	152700	50001760	13610	13610	13610	13610	0
325	20230922	152600	50001760	13610	13610	13610	13610	0
326	20230922	152500	50001760	13610	13610	13610	13610	0
327	20230922	152400	50001760	13610	13610	13610	13610	0
328	20230922	152300	50001760	13610	13610	13610	13610	0
329	20230922	152200	50001760	13610	13610	13610	13610	0
330	20230922	152100	50001760	13610	13610	13610	13610	0
331	20230922	152000	50001760	13610	13610	13610	13610	0
332	20230922	151900	50001760	13610	13610	13610	13610	1
333	20230922	151800	49988150	13570	13570	13570	13570	0
334	20230922	151700	49988150	13570	13570	13570	13570	0
335	20230922	151600	49988150	13570	13570	13570	13570	0
336	20230922	151500	49988150	13570	13570	13570	13570	0
337	20230922	151400	49988150	13570	13570	13570	13570	0
338	20230922	151300	49988150	13570	13570	13570	13570	0
339	20230922	151200	49988150	13570	13570	13570	13570	0
340	20230922	151100	49988150	13570	13570	13570	13570	0
341	20230922	151000	49988150	13570	13590	13590	13570	301
342	20230922	150900	45899990	13610	13610	13610	13610	0
343	20230922	150800	45899990	13610	13610	13610	13610	0
344	20230922	150700	45899990	13610	13610	13610	13610	0
345	20230922	150600	45899990	13610	13610	13610	13610	0
346	20230922	150500	45899990	13610	13610	13610	13610	0
347	20230922	150400	45899990	13610	13610	13610	13610	0
348	20230922	150300	45899990	13610	13610	13610	13610	0
349	20230922	150200	45899990	13610	13610	13610	13610	0
350	20230922	150100	45899990	13610	13610	13610	13610	0
351	20230922	150000	45899990	13610	13610	13610	13610	0
352	20230922	145900	45899990	13610	13610	13610	13610	0
353	20230922	145800	45899990	13610	13600	13610	13600	2
354	20230922	145700	45872780	13590	13590	13590	13590	0
355	20230922	145600	45872780	13590	13590	13590	13590	0
356	20230922	145500	45872780	13590	13590	13590	13590	0
357	20230922	145400	45872780	13590	13590	13590	13590	0
358	20230922	145300	45872780	13590	13590	13590	13590	0
359	20230922	145200	45872780	13590	13590	13590	13590	0
360	20230922	145100	45872780	13590	13590	13590	13590	0
361	20230922	145000	45872780	13590	13590	13590	13590	0
362	20230922	144900	45872780	13590	13590	13590	13590	0
363	20230922	144800	45872780	13590	13590	13590	13590	0
364	20230922	144700	45872780	13590	13590	13590	13590	0
365	20230922	144600	45872780	13590	13590	13590	13590	0
366	20230922	144500	45872780	13590	13590	13590	13590	0
367	20230922	144400	45872780	13590	13590	13590	13590	0
368	20230922	144300	45872780	13590	13590	13590	13590	0
369	20230922	144200	45872780	13590	13590	13590	13590	0
370	20230922	144100	45872780	13590	13590	13590	13590	0
371	20230922	144000	45872780	13590	13590	13590	13590	78
372	20230922	143900	44812760	13600	13600	13600	13600	1
373	20230922	143800	44799160	13600	13600	13600	13600	0
374	20230922	143700	44799160	13600	13600	13600	13600	0
375	20230922	143600	44799160	13600	13600	13600	13600	0
376	20230922	143500	44799160	13600	13600	13600	13600	0
377	20230922	143400	44799160	13600	13600	13600	13600	0
378	20230922	143300	44799160	13600	13600	13600	13600	0
379	20230922	143200	44799160	13600	13600	13600	13600	0
380	20230922	143100	44799160	13600	13600	13600	13600	1
381	20230922	143000	44785560	13600	13600	13600	13600	5
382	20230922	142900	44717560	13610	13610	13610	13610	0
383	20230922	142800	44717560	13610	13610	13610	13610	0
384	20230922	142700	44717560	13610	13610	13610	13610	0
385	20230922	142600	44717560	13610	13610	13610	13610	0
386	20230922	142500	44717560	13610	13610	13610	13610	0
387	20230922	142400	44717560	13610	13610	13610	13610	0
388	20230922	142300	44717560	13610	13610	13610	13610	0
389	20230922	142200	44717560	13610	13610	13610	13610	0
390	20230922	142100	44717560	13610	13610	13610	13610	0
391	20230922	142000	44717560	13610	13610	13610	13610	0
392	20230922	141900	44717560	13610	13610	13610	13610	1
393	20230922	141800	44703950	13600	13600	13600	13600	10
394	20230922	141700	44567950	13580	13580	13580	13580	0
395	20230922	141600	44567950	13580	13580	13580	13580	0
396	20230922	141500	44567950	13580	13580	13580	13580	0
397	20230922	141400	44567950	13580	13580	13580	13580	0
398	20230922	141300	44567950	13580	13580	13580	13580	0
399	20230922	141200	44567950	13580	13580	13580	13580	90
400	20230922	141100	43345750	13590	13590	13590	13590	0
401	20230922	141000	43345750	13590	13590	13590	13590	0
402	20230922	140900	43345750	13590	13590	13590	13590	2
403	20230922	140800	43318570	13580	13580	13580	13580	0
404	20230922	140700	43318570	13580	13580	13580	13580	0
405	20230922	140600	43318570	13580	13580	13580	13580	0
406	20230922	140500	43318570	13580	13580	13580	13580	0
407	20230922	140400	43318570	13580	13580	13580	13580	0
408	20230922	140300	43318570	13580	13580	13580	13580	0
409	20230922	140200	43318570	13580	13580	13580	13580	0
410	20230922	140100	43318570	13580	13580	13580	13580	0
411	20230922	140000	43318570	13580	13580	13580	13580	0
412	20230922	135900	43318570	13580	13580	13580	13580	0
413	20230922	135800	43318570	13580	13580	13580	13580	0
414	20230922	135700	43318570	13580	13580	13580	13580	0
415	20230922	135600	43318570	13580	13580	13580	13580	0
416	20230922	135500	43318570	13580	13580	13580	13580	77
417	20230922	135400	42272910	13580	13580	13580	13580	0
418	20230922	135300	42272910	13580	13580	13580	13580	0
419	20230922	135200	42272910	13580	13580	13580	13580	0
420	20230922	135100	42272910	13580	13580	13580	13580	0
421	20230922	135000	42272910	13580	13580	13580	13580	0
422	20230922	134900	42272910	13580	13580	13580	13580	0
423	20230922	134800	42272910	13580	13580	13580	13580	0
424	20230922	134700	42272910	13580	13580	13580	13580	0
425	20230922	134600	42272910	13580	13580	13580	13580	0
426	20230922	134500	42272910	13580	13580	13580	13580	0
427	20230922	134400	42272910	13580	13580	13580	13580	0
428	20230922	134300	42272910	13580	13580	13580	13580	0
429	20230922	134200	42272910	13580	13580	13580	13580	0
430	20230922	134100	42272910	13580	13580	13580	13580	0
431	20230922	134000	42272910	13580	13580	13580	13580	0
432	20230922	133900	42272910	13580	13580	13580	13580	0
433	20230922	133800	42272910	13580	13580	13580	13580	0
434	20230922	133700	42272910	13580	13580	13580	13580	0
435	20230922	133600	42272910	13580	13580	13580	13580	0
436	20230922	133500	42272910	13580	13580	13580	13580	0
437	20230922	133400	42272910	13580	13580	13580	13580	0
438	20230922	133300	42272910	13580	13580	13580	13580	0
439	20230922	133200	42272910	13580	13580	13580	13580	0
440	20230922	133100	42272910	13580	13580	13580	13580	0
441	20230922	133000	42272910	13580	13580	13580	13580	0
442	20230922	132900	42272910	13580	13580	13580	13580	0
443	20230922	132800	42272910	13580	13580	13580	13580	0
444	20230922	132700	42272910	13580	13580	13580	13580	0
445	20230922	132600	42272910	13580	13580	13580	13580	0
446	20230922	132500	42272910	13580	13580	13580	13580	0
447	20230922	132400	42272910	13580	13580	13580	13580	0
448	20230922	132300	42272910	13580	13580	13580	13580	0
449	20230922	132200	42272910	13580	13580	13580	13580	0
450	20230922	132100	42272910	13580	13580	13580	13580	0
451	20230922	132000	42272910	13580	13580	13580	13580	0
452	20230922	131900	42272910	13580	13580	13580	13580	0
453	20230922	131800	42272910	13580	13580	13580	13580	190
454	20230922	131700	39692710	13580	13580	13580	13580	0
455	20230922	131600	39692710	13580	13580	13580	13580	0
456	20230922	131500	39692710	13580	13580	13580	13580	0
457	20230922	131400	39692710	13580	13580	13580	13580	0
458	20230922	131300	39692710	13580	13580	13580	13580	0
459	20230922	131200	39692710	13580	13580	13580	13580	0
460	20230922	131100	39692710	13580	13580	13580	13580	0
461	20230922	131000	39692710	13580	13580	13580	13580	0
462	20230922	130900	39692710	13580	13580	13580	13580	0
463	20230922	130800	39692710	13580	13580	13580	13580	0
464	20230922	130700	39692710	13580	13580	13580	13580	0
465	20230922	130600	39692710	13580	13580	13580	13580	0
466	20230922	130500	39692710	13580	13580	13580	13580	0
467	20230922	130400	39692710	13580	13580	13580	13580	0
468	20230922	130300	39692710	13580	13580	13580	13580	0
469	20230922	130200	39692710	13580	13580	13580	13580	0
470	20230922	130100	39692710	13580	13580	13580	13580	0
471	20230922	130000	39692710	13580	13580	13580	13580	0
472	20230922	125900	39692710	13580	13580	13580	13580	0
473	20230922	125800	39692710	13580	13580	13580	13580	10
474	20230922	125700	39556910	13570	13570	13570	13570	0
475	20230922	125600	39556910	13570	13570	13570	13570	0
476	20230922	125500	39556910	13570	13570	13570	13570	0
477	20230922	125400	39556910	13570	13570	13570	13570	0
478	20230922	125300	39556910	13570	13570	13570	13570	0
479	20230922	125200	39556910	13570	13570	13570	13570	0
480	20230922	125100	39556910	13570	13570	13570	13570	0
481	20230922	125000	39556910	13570	13570	13570	13570	0
482	20230922	124900	39556910	13570	13570	13570	13570	0
483	20230922	124800	39556910	13570	13570	13570	13570	0
484	20230922	124700	39556910	13570	13570	13570	13570	0
485	20230922	124600	39556910	13570	13570	13570	13570	0
486	20230922	124500	39556910	13570	13570	13570	13570	0
487	20230922	124400	39556910	13570	13570	13570	13570	0
488	20230922	124300	39556910	13570	13570	13570	13570	0
489	20230922	124200	39556910	13570	13570	13570	13570	0
490	20230922	124100	39556910	13570	13570	13570	13570	0
491	20230922	124000	39556910	13570	13570	13570	13570	0
492	20230922	123900	39556910	13570	13570	13570	13570	0
493	20230922	123800	39556910	13570	13570	13570	13570	0
494	20230922	123700	39556910	13570	13570	13570	13570	0
495	20230922	123600	39556910	13570	13570	13570	13570	0
496	20230922	123500	39556910	13570	13570	13570	13570	0
497	20230922	123400	39556910	13570	13570	13570	13570	0
498	20230922	123300	39556910	13570	13570	13570	13570	0
499	20230922	123200	39556910	13570	13570	13570	13570	0
500	20230922	123100	39556910	13570	13570	13570	13570	0
501	20230922	123000	39556910	13570	13570	13570	13570	0
502	20230922	122900	39556910	13570	13570	13570	13570	0
503	20230922	122800	39556910	13570	13570	13570	13570	0
504	20230922	122700	39556910	13570	13570	13570	13570	0
505	20230922	122600	39556910	13570	13570	13570	13570	0
506	20230922	122500	39556910	13570	13570	13570	13570	0
507	20230922	122400	39556910	13570	13570	13570	13570	0
508	20230922	122300	39556910	13570	13570	13570	13570	0
509	20230922	122200	39556910	13570	13570	13570	13570	0
510	20230922	122100	39556910	13570	13570	13570	13570	0
511	20230922	122000	39556910	13570	13570	13570	13570	0
512	20230922	121900	39556910	13570	13570	13570	13570	0
513	20230922	121800	39556910	13570	13570	13570	13570	0
514	20230922	121700	39556910	13570	13570	13570	13570	0
515	20230922	121600	39556910	13570	13570	13570	13570	0
516	20230922	121500	39556910	13570	13570	13570	13570	0
517	20230922	121400	39556910	13570	13570	13570	13570	0
518	20230922	121300	39556910	13570	13570	13570	13570	0
519	20230922	121200	39556910	13570	13570	13570	13570	0
520	20230922	121100	39556910	13570	13570	13570	13570	0
521	20230922	121000	39556910	13570	13570	13570	13570	0
522	20230922	120900	39556910	13570	13570	13570	13570	0
523	20230922	120800	39556910	13570	13570	13570	13570	0
524	20230922	120700	39556910	13570	13570	13570	13570	0
525	20230922	120600	39556910	13570	13570	13570	13570	0
526	20230922	120500	39556910	13570	13570	13570	13570	0
527	20230922	120400	39556910	13570	13570	13570	13570	0
528	20230922	120300	39556910	13570	13570	13570	13570	0
529	20230922	120200	39556910	13570	13570	13570	13570	0
530	20230922	120100	39556910	13570	13570	13570	13570	0
531	20230922	120000	39556910	13570	13570	13570	13570	0
532	20230922	115900	39556910	13570	13570	13570	13570	0
533	20230922	115800	39556910	13570	13570	13570	13570	0
534	20230922	115700	39556910	13570	13570	13570	13570	0
535	20230922	115600	39556910	13570	13570	13570	13570	100
536	20230922	115500	38199910	13580	13580	13580	13580	118
537	20230922	115400	36597470	13580	13580	13580	13580	0
538	20230922	115300	36597470	13580	13580	13580	13580	0
539	20230922	115200	36597470	13580	13580	13580	13580	0
540	20230922	115100	36597470	13580	13580	13580	13580	0
541	20230922	115000	36597470	13580	13590	13590	13580	12
542	20230922	114900	36434450	13610	13610	13610	13610	0
543	20230922	114800	36434450	13610	13610	13610	13610	0
544	20230922	114700	36434450	13610	13610	13610	13610	0
545	20230922	114600	36434450	13610	13610	13610	13610	0
546	20230922	114500	36434450	13610	13610	13610	13610	0
547	20230922	114400	36434450	13610	13610	13610	13610	0
548	20230922	114300	36434450	13610	13610	13610	13610	0
549	20230922	114200	36434450	13610	13610	13610	13610	0
550	20230922	114100	36434450	13610	13610	13610	13610	0
551	20230922	114000	36434450	13610	13610	13610	13610	0
552	20230922	113900	36434450	13610	13610	13610	13610	0
553	20230922	113800	36434450	13610	13610	13610	13610	0
554	20230922	113700	36434450	13610	13610	13610	13610	0
555	20230922	113600	36434450	13610	13610	13610	13610	0
556	20230922	113500	36434450	13610	13610	13610	13610	0
557	20230922	113400	36434450	13610	13610	13610	13610	0
558	20230922	113300	36434450	13610	13610	13610	13610	0
559	20230922	113200	36434450	13610	13610	13610	13610	0
560	20230922	113100	36434450	13610	13610	13610	13610	0
561	20230922	113000	36434450	13610	13610	13610	13610	0
562	20230922	112900	36434450	13610	13610	13610	13610	0
563	20230922	112800	36434450	13610	13610	13610	13610	0
564	20230922	112700	36434450	13610	13610	13610	13610	0
565	20230922	112600	36434450	13610	13610	13610	13610	0
566	20230922	112500	36434450	13610	13610	13610	13610	0
567	20230922	112400	36434450	13610	13610	13610	13610	0
568	20230922	112300	36434450	13610	13610	13610	13610	0
569	20230922	112200	36434450	13610	13610	13610	13610	0
570	20230922	112100	36434450	13610	13610	13610	13610	0
571	20230922	112000	36434450	13610	13610	13610	13610	0
572	20230922	111900	36434450	13610	13610	13610	13610	0
573	20230922	111800	36434450	13610	13610	13610	13610	0
574	20230922	111700	36434450	13610	13610	13610	13610	0
575	20230922	111600	36434450	13610	13610	13610	13610	0
576	20230922	111500	36434450	13610	13610	13610	13610	0
577	20230922	111400	36434450	13610	13610	13610	13610	0
578	20230922	111300	36434450	13610	13610	13610	13610	0
579	20230922	111200	36434450	13610	13610	13610	13610	0
580	20230922	111100	36434450	13610	13610	13610	13610	0
581	20230922	111000	36434450	13610	13610	13610	13610	0
582	20230922	110900	36434450	13610	13610	13610	13610	0
583	20230922	110800	36434450	13610	13610	13610	13610	0
584	20230922	110700	36434450	13610	13610	13610	13610	0
585	20230922	110600	36434450	13610	13610	13610	13610	0
586	20230922	110500	36434450	13610	13610	13610	13610	0
587	20230922	110400	36434450	13610	13610	13610	13610	0
588	20230922	110300	36434450	13610	13610	13610	13610	0
589	20230922	110200	36434450	13610	13610	13610	13610	0
590	20230922	110100	36434450	13610	13610	13610	13610	0
591	20230922	110000	36434450	13610	13610	13610	13610	1
592	20230922	105900	36420840	13610	13610	13610	13610	0
593	20230922	105800	36420840	13610	13610	13610	13610	0
594	20230922	105700	36420840	13610	13610	13610	13610	0
595	20230922	105600	36420840	13610	13610	13610	13610	0
596	20230922	105500	36420840	13610	13610	13610	13610	0
597	20230922	105400	36420840	13610	13610	13610	13610	0
598	20230922	105300	36420840	13610	13610	13610	13610	0
599	20230922	105200	36420840	13610	13610	13610	13610	0
600	20230922	105100	36420840	13610	13610	13610	13610	0
601	20230922	105000	36420840	13610	13610	13610	13610	0
602	20230922	104900	36420840	13610	13610	13610	13610	0
603	20230922	104800	36420840	13610	13610	13610	13610	1
604	20230922	104700	36407230	13580	13580	13580	13580	0
605	20230922	104600	36407230	13580	13580	13580	13580	0
606	20230922	104500	36407230	13580	13580	13580	13580	0
607	20230922	104400	36407230	13580	13580	13580	13580	1
608	20230922	104300	36393650	13570	13570	13570	13570	0
609	20230922	104200	36393650	13570	13570	13570	13570	0
610	20230922	104100	36393650	13570	13570	13570	13570	0
611	20230922	104000	36393650	13570	13570	13570	13570	0
612	20230922	103900	36393650	13570	13570	13570	13570	0
613	20230922	103800	36393650	13570	13570	13570	13570	0
614	20230922	103700	36393650	13570	13570	13570	13570	0
615	20230922	103600	36393650	13570	13570	13570	13570	186
616	20230922	103500	33869630	13570	13570	13570	13570	0
617	20230922	103400	33869630	13570	13570	13570	13570	0
618	20230922	103300	33869630	13570	13570	13570	13570	0
619	20230922	103200	33869630	13570	13570	13570	13570	0
620	20230922	103100	33869630	13570	13570	13570	13570	0
621	20230922	103000	33869630	13570	13570	13570	13570	0
622	20230922	102900	33869630	13570	13570	13570	13570	0
623	20230922	102800	33869630	13570	13570	13570	13570	0
624	20230922	102700	33869630	13570	13570	13570	13570	0
625	20230922	102600	33869630	13570	13570	13570	13570	0
626	20230922	102500	33869630	13570	13570	13570	13570	1
627	20230922	102400	33856060	13560	13560	13560	13560	0
628	20230922	102300	33856060	13560	13560	13560	13560	4
629	20230922	102200	33801820	13560	13560	13560	13560	0
630	20230922	102100	33801820	13560	13560	13560	13560	0
631	20230922	102000	33801820	13560	13560	13560	13560	10
632	20230922	101900	33666220	13560	13560	13560	13560	0
633	20230922	101800	33666220	13560	13560	13560	13560	0
634	20230922	101700	33666220	13560	13560	13560	13560	700
635	20230922	101600	24174220	13520	13520	13520	13520	0
636	20230922	101500	24174220	13520	13520	13520	13520	0
637	20230922	101400	24174220	13520	13520	13520	13520	0
638	20230922	101300	24174220	13520	13520	13520	13520	1
639	20230922	101200	24160700	13510	13510	13510	13510	0
640	20230922	101100	24160700	13510	13510	13510	13510	0
641	20230922	101000	24160700	13510	13510	13510	13510	0
642	20230922	100900	24160700	13510	13510	13510	13510	1
643	20230922	100800	24147190	13560	13560	13560	13560	0
644	20230922	100700	24147190	13560	13560	13560	13560	0
645	20230922	100600	24147190	13560	13560	13560	13560	0
646	20230922	100500	24147190	13560	13560	13560	13560	0
647	20230922	100400	24147190	13560	13560	13560	13560	0
648	20230922	100300	24147190	13560	13560	13560	13560	0
649	20230922	100200	24147190	13560	13560	13560	13560	0
650	20230922	100100	24147190	13560	13560	13560	13560	0
651	20230922	100000	24147190	13560	13560	13560	13560	0
652	20230922	095900	24147190	13560	13560	13560	13560	0
653	20230922	095800	24147190	13560	13560	13560	13560	0
654	20230922	095700	24147190	13560	13560	13560	13560	0
655	20230922	095600	24147190	13560	13560	13560	13560	0
656	20230922	095500	24147190	13560	13560	13560	13560	0
657	20230922	095400	24147190	13560	13560	13560	13560	0
658	20230922	095300	24147190	13560	13560	13560	13560	0
659	20230922	095200	24147190	13560	13560	13560	13560	0
660	20230922	095100	24147190	13560	13560	13560	13560	0
661	20230922	095000	24147190	13560	13560	13560	13560	0
662	20230922	094900	24147190	13560	13560	13560	13560	0
663	20230922	094800	24147190	13560	13560	13560	13560	0
664	20230922	094700	24147190	13560	13560	13560	13560	0
665	20230922	094600	24147190	13560	13560	13560	13560	0
666	20230922	094500	24147190	13560	13560	13560	13560	0
667	20230922	094400	24147190	13560	13560	13560	13560	0
668	20230922	094300	24147190	13560	13560	13560	13560	0
669	20230922	094200	24147190	13560	13560	13560	13560	0
670	20230922	094100	24147190	13560	13560	13560	13560	0
671	20230922	094000	24147190	13560	13560	13560	13560	0
672	20230922	093900	24147190	13560	13560	13560	13560	0
673	20230922	093800	24147190	13560	13560	13560	13560	0
674	20230922	093700	24147190	13560	13560	13560	13560	0
675	20230922	093600	24147190	13560	13560	13560	13560	0
676	20230922	093500	24147190	13560	13560	13560	13560	1
677	20230922	093400	24133630	13560	13560	13560	13560	1
678	20230922	093300	24120070	13560	13560	13560	13560	1
679	20230922	093200	24106510	13500	13500	13500	13500	0
680	20230922	093100	24106510	13500	13500	13500	13500	0
681	20230922	093000	24106510	13500	13500	13500	13500	0
682	20230922	092900	24106510	13500	13500	13500	13500	0
683	20230922	092800	24106510	13500	13500	13500	13500	0
684	20230922	092700	24106510	13500	13490	13500	13490	710
685	20230922	092600	14521530	13450	13450	13450	13450	0
686	20230922	092500	14521530	13450	13450	13450	13450	200
687	20230922	092400	11831530	13500	13490	13500	13490	500
688	20230922	092300	5081600	13450	13450	13450	13450	0
689	20230922	092200	5081600	13450	13450	13450	13450	0
690	20230922	092100	5081600	13450	13450	13450	13450	0
691	20230922	092000	5081600	13450	13450	13450	13450	0
692	20230922	091900	5081600	13450	13450	13450	13450	12
693	20230922	091800	4920200	13490	13490	13490	13490	0
694	20230922	091700	4920200	13490	13490	13490	13490	3
695	20230922	091600	4879730	13490	13490	13490	13490	2
696	20230922	091500	4852750	13500	13500	13500	13500	0
697	20230922	091400	4852750	13500	13500	13500	13500	0
698	20230922	091300	4852750	13500	13500	13500	13500	0
699	20230922	091200	4852750	13500	13500	13500	13500	1
700	20230922	091100	4839250	13450	13450	13450	13450	0
701	20230922	091000	4839250	13450	13450	13450	13450	0
702	20230922	090900	4839250	13450	13450	13450	13450	100
703	20230922	090800	3494250	13460	13460	13460	13460	0
704	20230922	090700	3494250	13460	13460	13460	13460	0
705	20230922	090600	3494250	13460	13460	13460	13460	1
706	20230922	090500	3480790	13450	13460	13460	13450	112
707	20230922	090400	1973890	13460	13460	13460	13460	10
708	20230922	090300	1839290	13460	13500	13500	13460	66
709	20230922	090200	948690	13510	13520	13520	13510	9
710	20230922	090100	827080	13530	13560	13560	13530	57
711	20230922	090000	54280	13570	13570	13570	13570	4