KissMeData/169670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200000	181901840	9690	9690	9690	9690	1
3	20230914	195900	181901840	9690	9690	9690	9690	0
4	20230914	195800	181901840	9690	9690	9690	9690	0
5	20230914	195700	181901840	9690	9690	9690	9690	0
6	20230914	195600	181901840	9690	9690	9690	9690	0
7	20230914	195500	181901840	9690	9690	9690	9690	0
8	20230914	195400	181901840	9690	9690	9690	9690	0
9	20230914	195300	181901840	9690	9690	9690	9690	0
10	20230914	195200	181901840	9690	9690	9690	9690	0
11	20230914	195100	181901840	9690	9690	9690	9690	0
12	20230914	195000	181901840	9690	9690	9690	9690	0
13	20230914	194900	181901840	9690	9690	9690	9690	0
14	20230914	194800	181901840	9690	9690	9690	9690	0
15	20230914	194700	181901840	9690	9690	9690	9690	0
16	20230914	194600	181901840	9690	9690	9690	9690	0
17	20230914	194500	181901840	9690	9690	9690	9690	0
18	20230914	194400	181901840	9690	9690	9690	9690	0
19	20230914	194300	181901840	9690	9690	9690	9690	0
20	20230914	194200	181901840	9690	9690	9690	9690	0
21	20230914	194100	181901840	9690	9690	9690	9690	0
22	20230914	194000	181901840	9690	9690	9690	9690	0
23	20230914	193900	181901840	9690	9690	9690	9690	0
24	20230914	193800	181901840	9690	9690	9690	9690	0
25	20230914	193700	181901840	9690	9690	9690	9690	0
26	20230914	193600	181901840	9690	9690	9690	9690	0
27	20230914	193500	181901840	9690	9690	9690	9690	0
28	20230914	193400	181901840	9690	9690	9690	9690	0
29	20230914	193300	181901840	9690	9690	9690	9690	0
30	20230914	193200	181901840	9690	9690	9690	9690	0
31	20230914	193100	181901840	9690	9690	9690	9690	0
32	20230914	193000	181901840	9690	9690	9690	9690	1
33	20230914	192900	181901840	9690	9690	9690	9690	0
34	20230914	192800	181901840	9690	9690	9690	9690	0
35	20230914	192700	181901840	9690	9690	9690	9690	0
36	20230914	192600	181901840	9690	9690	9690	9690	0
37	20230914	192500	181901840	9690	9690	9690	9690	0
38	20230914	192400	181901840	9690	9690	9690	9690	0
39	20230914	192300	181901840	9690	9690	9690	9690	0
40	20230914	192200	181901840	9690	9690	9690	9690	0
41	20230914	192100	181901840	9690	9690	9690	9690	0
42	20230914	192000	181901840	9690	9690	9690	9690	0
43	20230914	191900	181901840	9690	9690	9690	9690	0
44	20230914	191800	181901840	9690	9690	9690	9690	0
45	20230914	191700	181901840	9690	9690	9690	9690	0
46	20230914	191600	181901840	9690	9690	9690	9690	0
47	20230914	191500	181901840	9690	9690	9690	9690	0
48	20230914	191400	181901840	9690	9690	9690	9690	0
49	20230914	191300	181901840	9690	9690	9690	9690	0
50	20230914	191200	181901840	9690	9690	9690	9690	0
51	20230914	191100	181901840	9690	9690	9690	9690	0
52	20230914	191000	181901840	9690	9690	9690	9690	0
53	20230914	190900	181901840	9690	9690	9690	9690	0
54	20230914	190800	181901840	9690	9690	9690	9690	0
55	20230914	190700	181901840	9690	9690	9690	9690	0
56	20230914	190600	181901840	9690	9690	9690	9690	0
57	20230914	190500	181901840	9690	9690	9690	9690	0
58	20230914	190400	181901840	9690	9690	9690	9690	0
59	20230914	190300	181901840	9690	9690	9690	9690	0
60	20230914	190200	181901840	9690	9690	9690	9690	0
61	20230914	190100	181901840	9690	9690	9690	9690	0
62	20230914	190000	181901840	9690	9690	9690	9690	1
63	20230914	185900	181901840	9690	9690	9690	9690	0
64	20230914	185800	181901840	9690	9690	9690	9690	0
65	20230914	185700	181901840	9690	9690	9690	9690	0
66	20230914	185600	181901840	9690	9690	9690	9690	0
67	20230914	185500	181901840	9690	9690	9690	9690	0
68	20230914	185400	181901840	9690	9690	9690	9690	0
69	20230914	185300	181901840	9690	9690	9690	9690	0
70	20230914	185200	181901840	9690	9690	9690	9690	0
71	20230914	185100	181901840	9690	9690	9690	9690	0
72	20230914	185000	181901840	9690	9690	9690	9690	0
73	20230914	184900	181901840	9690	9690	9690	9690	0
74	20230914	184800	181901840	9690	9690	9690	9690	0
75	20230914	184700	181901840	9690	9690	9690	9690	0
76	20230914	184600	181901840	9690	9690	9690	9690	0
77	20230914	184500	181901840	9690	9690	9690	9690	0
78	20230914	184400	181901840	9690	9690	9690	9690	0
79	20230914	184300	181901840	9690	9690	9690	9690	0
80	20230914	184200	181901840	9690	9690	9690	9690	0
81	20230914	184100	181901840	9690	9690	9690	9690	0
82	20230914	184000	181901840	9690	9690	9690	9690	0
83	20230914	183900	181901840	9690	9690	9690	9690	0
84	20230914	183800	181901840	9690	9690	9690	9690	0
85	20230914	183700	181901840	9690	9690	9690	9690	0
86	20230914	183600	181901840	9690	9690	9690	9690	0
87	20230914	183500	181901840	9690	9690	9690	9690	0
88	20230914	183400	181901840	9690	9690	9690	9690	0
89	20230914	183300	181901840	9690	9690	9690	9690	0
90	20230914	183200	181901840	9690	9690	9690	9690	0
91	20230914	183100	181901840	9690	9690	9690	9690	0
92	20230914	183000	181901840	9690	9690	9690	9690	1
93	20230914	182900	181901840	9690	9690	9690	9690	0
94	20230914	182800	181901840	9690	9690	9690	9690	0
95	20230914	182700	181901840	9690	9690	9690	9690	0
96	20230914	182600	181901840	9690	9690	9690	9690	0
97	20230914	182500	181901840	9690	9690	9690	9690	0
98	20230914	182400	181901840	9690	9690	9690	9690	0
99	20230914	182300	181901840	9690	9690	9690	9690	0
100	20230914	182200	181901840	9690	9690	9690	9690	0
101	20230914	182100	181901840	9690	9690	9690	9690	0
102	20230914	182000	181901840	9690	9690	9690	9690	0
103	20230914	181900	181901840	9690	9690	9690	9690	0
104	20230914	181800	181901840	9690	9690	9690	9690	0
105	20230914	181700	181901840	9690	9690	9690	9690	0
106	20230914	181600	181901840	9690	9690	9690	9690	0
107	20230914	181500	181901840	9690	9690	9690	9690	0
108	20230914	181400	181901840	9690	9690	9690	9690	0
109	20230914	181300	181901840	9690	9690	9690	9690	0
110	20230914	181200	181901840	9690	9690	9690	9690	0
111	20230914	181100	181901840	9690	9690	9690	9690	0
112	20230914	181000	181901840	9690	9690	9690	9690	0
113	20230914	180900	181901840	9690	9690	9690	9690	0
114	20230914	180800	181901840	9690	9690	9690	9690	0
115	20230914	180700	181901840	9690	9690	9690	9690	0
116	20230914	180600	181901840	9690	9690	9690	9690	0
117	20230914	180500	181901840	9690	9690	9690	9690	0
118	20230914	180400	181901840	9690	9690	9690	9690	0
119	20230914	180300	181901840	9690	9690	9690	9690	0
120	20230914	180200	181901840	9690	9690	9690	9690	0
121	20230914	180100	181901840	9690	9690	9690	9690	0
122	20230914	180000	181901840	9690	9690	9690	9690	1
123	20230914	175900	181901840	9690	9690	9690	9690	0
124	20230914	175800	181901840	9690	9690	9690	9690	0
125	20230914	175700	181901840	9690	9690	9690	9690	0
126	20230914	175600	181901840	9690	9690	9690	9690	0
127	20230914	175500	181901840	9690	9690	9690	9690	0
128	20230914	175400	181901840	9690	9690	9690	9690	0
129	20230914	175300	181901840	9690	9690	9690	9690	0
130	20230914	175200	181901840	9690	9690	9690	9690	0
131	20230914	175100	181901840	9690	9690	9690	9690	0
132	20230914	175000	181901840	9690	9690	9690	9690	0
133	20230914	174900	181901840	9690	9690	9690	9690	0
134	20230914	174800	181901840	9690	9690	9690	9690	0
135	20230914	174700	181901840	9690	9690	9690	9690	0
136	20230914	174600	181901840	9690	9690	9690	9690	0
137	20230914	174500	181901840	9690	9690	9690	9690	0
138	20230914	174400	181901840	9690	9690	9690	9690	0
139	20230914	174300	181901840	9690	9690	9690	9690	0
140	20230914	174200	181901840	9690	9690	9690	9690	0
141	20230914	174100	181901840	9690	9690	9690	9690	0
142	20230914	174000	181901840	9690	9690	9690	9690	0
143	20230914	173900	181901840	9690	9690	9690	9690	0
144	20230914	173800	181901840	9690	9690	9690	9690	0
145	20230914	173700	181901840	9690	9690	9690	9690	0
146	20230914	173600	181901840	9690	9690	9690	9690	0
147	20230914	173500	181901840	9690	9690	9690	9690	0
148	20230914	173400	181901840	9690	9690	9690	9690	0
149	20230914	173300	181901840	9690	9690	9690	9690	0
150	20230914	173200	181901840	9690	9690	9690	9690	0
151	20230914	173100	181901840	9690	9690	9690	9690	0
152	20230914	173000	181901840	9690	9690	9690	9690	1
153	20230914	172900	181901840	9690	9690	9690	9690	0
154	20230914	172800	181901840	9690	9690	9690	9690	0
155	20230914	172700	181901840	9690	9690	9690	9690	0
156	20230914	172600	181901840	9690	9690	9690	9690	0
157	20230914	172500	181901840	9690	9690	9690	9690	0
158	20230914	172400	181901840	9690	9690	9690	9690	0
159	20230914	172300	181901840	9690	9690	9690	9690	0
160	20230914	172200	181901840	9690	9690	9690	9690	0
161	20230914	172100	181901840	9690	9690	9690	9690	0
162	20230914	172000	181901840	9690	9690	9690	9690	0
163	20230914	171900	181901840	9690	9690	9690	9690	0
164	20230914	171800	181901840	9690	9690	9690	9690	0
165	20230914	171700	181901840	9690	9690	9690	9690	0
166	20230914	171600	181901840	9690	9690	9690	9690	0
167	20230914	171500	181901840	9690	9690	9690	9690	0
168	20230914	171400	181901840	9690	9690	9690	9690	0
169	20230914	171300	181901840	9690	9690	9690	9690	0
170	20230914	171200	181901840	9690	9690	9690	9690	0
171	20230914	171100	181901840	9690	9690	9690	9690	0
172	20230914	171000	181901840	9690	9690	9690	9690	0
173	20230914	170900	181901840	9690	9690	9690	9690	0
174	20230914	170800	181901840	9690	9690	9690	9690	0
175	20230914	170700	181901840	9690	9690	9690	9690	0
176	20230914	170600	181901840	9690	9690	9690	9690	0
177	20230914	170500	181901840	9690	9690	9690	9690	0
178	20230914	170400	181901840	9690	9690	9690	9690	0
179	20230914	170300	181901840	9690	9690	9690	9690	0
180	20230914	170200	181901840	9690	9690	9690	9690	0
181	20230914	170100	181901840	9690	9690	9690	9690	0
182	20230914	170000	181901840	9690	9690	9690	9690	1
183	20230914	165900	181901840	9690	9690	9690	9690	0
184	20230914	165800	181901840	9690	9690	9690	9690	0
185	20230914	165700	181901840	9690	9690	9690	9690	0
186	20230914	165600	181901840	9690	9690	9690	9690	0
187	20230914	165500	181901840	9690	9690	9690	9690	0
188	20230914	165400	181901840	9690	9690	9690	9690	0
189	20230914	165300	181901840	9690	9690	9690	9690	0
190	20230914	165200	181901840	9690	9690	9690	9690	0
191	20230914	165100	181901840	9690	9690	9690	9690	0
192	20230914	165000	181901840	9690	9690	9690	9690	0
193	20230914	164900	181901840	9690	9690	9690	9690	0
194	20230914	164800	181901840	9690	9690	9690	9690	0
195	20230914	164700	181901840	9690	9690	9690	9690	0
196	20230914	164600	181901840	9690	9690	9690	9690	0
197	20230914	164500	181901840	9690	9690	9690	9690	0
198	20230914	164400	181901840	9690	9690	9690	9690	0
199	20230914	164300	181901840	9690	9690	9690	9690	0
200	20230914	164200	181901840	9690	9690	9690	9690	0
201	20230914	164100	181901840	9690	9690	9690	9690	0
202	20230914	164000	181901840	9690	9690	9690	9690	0
203	20230914	163900	181901840	9690	9690	9690	9690	0
204	20230914	163800	181901840	9690	9690	9690	9690	0
205	20230914	163700	181901840	9690	9690	9690	9690	0
206	20230914	163600	181901840	9690	9690	9690	9690	0
207	20230914	163500	181901840	9690	9690	9690	9690	0
208	20230914	163400	181901840	9690	9690	9690	9690	0
209	20230914	163300	181901840	9690	9690	9690	9690	0
210	20230914	163200	181901840	9690	9690	9690	9690	0
211	20230914	163100	181901840	9690	9690	9690	9690	0
212	20230914	163000	181901840	9690	9690	9690	9690	1
213	20230914	162900	181901840	9690	9690	9690	9690	0
214	20230914	162800	181901840	9690	9690	9690	9690	0
215	20230914	162700	181901840	9690	9690	9690	9690	0
216	20230914	162600	181901840	9690	9690	9690	9690	0
217	20230914	162500	181901840	9690	9690	9690	9690	0
218	20230914	162400	181901840	9690	9690	9690	9690	0
219	20230914	162300	181901840	9690	9690	9690	9690	0
220	20230914	162200	181901840	9690	9690	9690	9690	0
221	20230914	162100	181901840	9690	9690	9690	9690	0
222	20230914	162000	181901840	9690	9690	9690	9690	0
223	20230914	161900	181901840	9690	9690	9690	9690	0
224	20230914	161800	181901840	9690	9690	9690	9690	0
225	20230914	161700	181901840	9690	9690	9690	9690	0
226	20230914	161600	181901840	9690	9690	9690	9690	0
227	20230914	161500	181901840	9690	9690	9690	9690	0
228	20230914	161400	181901840	9690	9690	9690	9690	0
229	20230914	161300	181901840	9690	9690	9690	9690	0
230	20230914	161200	181901840	9690	9690	9690	9690	0
231	20230914	161100	181901840	9690	9690	9690	9690	0
232	20230914	161000	181901840	9690	9690	9690	9690	0
233	20230914	160900	181901840	9690	9690	9690	9690	0
234	20230914	160800	181901840	9690	9690	9690	9690	0
235	20230914	160700	181901840	9690	9690	9690	9690	0
236	20230914	160600	181901840	9690	9690	9690	9690	0
237	20230914	160500	181901840	9690	9690	9690	9690	0
238	20230914	160400	181901840	9690	9690	9690	9690	0
239	20230914	160300	181901840	9690	9690	9690	9690	0
240	20230914	160200	181901840	9690	9690	9690	9690	0
241	20230914	160100	181901840	9690	9690	9690	9690	0
242	20230914	160000	181901840	9690	9690	9690	9690	1
243	20230914	155900	181901840	9690	9690	9690	9690	0
244	20230914	155800	181901840	9690	9690	9690	9690	0
245	20230914	155700	181901840	9690	9690	9690	9690	0
246	20230914	155600	181901840	9690	9690	9690	9690	0
247	20230914	155500	181901840	9690	9690	9690	9690	0
248	20230914	155400	181901840	9690	9690	9690	9690	0
249	20230914	155300	181901840	9690	9690	9690	9690	0
250	20230914	155200	181901840	9690	9690	9690	9690	0
251	20230914	155100	181901840	9690	9690	9690	9690	0
252	20230914	155000	181901840	9690	9690	9690	9690	0
253	20230914	154900	181901840	9690	9690	9690	9690	0
254	20230914	154800	181901840	9690	9690	9690	9690	0
255	20230914	154700	181901840	9690	9690	9690	9690	0
256	20230914	154600	181901840	9690	9690	9690	9690	0
257	20230914	154500	181901840	9690	9690	9690	9690	0
258	20230914	154400	181901840	9690	9690	9690	9690	0
259	20230914	154300	181901840	9690	9690	9690	9690	0
260	20230914	154200	181901840	9690	9690	9690	9690	0
261	20230914	154100	181901840	9690	9690	9690	9690	0
262	20230914	154000	181901840	9690	9690	9690	9690	0
263	20230914	153900	181901840	9690	9690	9690	9690	0
264	20230914	153800	181901840	9690	9690	9690	9690	0
265	20230914	153700	181901840	9690	9690	9690	9690	0
266	20230914	153600	181901840	9690	9690	9690	9690	0
267	20230914	153500	181901840	9690	9690	9690	9690	0
268	20230914	153400	181901840	9690	9690	9690	9690	0
269	20230914	153300	181901840	9690	9690	9690	9690	0
270	20230914	153200	181901840	9690	9690	9690	9690	0
271	20230914	153100	181901840	9690	9690	9690	9690	0
272	20230914	153000	181901840	9690	9690	9690	9690	1
273	20230914	152900	181901840	9690	9690	9690	9690	0
274	20230914	152800	181901840	9690	9690	9690	9690	0
275	20230914	152700	181901840	9690	9690	9690	9690	0
276	20230914	152600	181901840	9690	9690	9690	9690	0
277	20230914	152500	181901840	9690	9690	9690	9690	0
278	20230914	152400	181901840	9690	9690	9690	9690	0
279	20230914	152300	181901840	9690	9690	9690	9690	0
280	20230914	152200	181901840	9690	9690	9690	9690	0
281	20230914	152100	181901840	9690	9690	9690	9690	0
282	20230914	152000	181901840	9690	9690	9690	9690	0
283	20230914	151900	181901840	9690	9690	9690	9690	0
284	20230914	151800	181901840	9690	9690	9690	9690	0
285	20230914	151700	181901840	9690	9690	9690	9690	0
286	20230914	151600	181901840	9690	9690	9690	9690	0
287	20230914	151500	181901840	9690	9690	9690	9690	0
288	20230914	151400	181901840	9690	9690	9690	9690	0
289	20230914	151300	181901840	9690	9690	9690	9690	0
290	20230914	151200	181901840	9690	9690	9690	9690	0
291	20230914	151100	181901840	9690	9690	9690	9690	0
292	20230914	151000	181901840	9690	9690	9690	9690	0
293	20230914	150900	181901840	9690	9690	9690	9690	0
294	20230914	150800	181901840	9690	9690	9690	9690	0
295	20230914	150700	181901840	9690	9690	9690	9690	0
296	20230914	150600	181901840	9690	9690	9690	9690	0
297	20230914	150500	181901840	9690	9690	9690	9690	0
298	20230914	150400	181901840	9690	9690	9690	9690	0
299	20230914	150300	181901840	9690	9690	9690	9690	0
300	20230914	150200	181901840	9690	9690	9690	9690	0
301	20230914	150100	181901840	9690	9690	9690	9690	0
302	20230914	150000	181901840	9690	9690	9690	9690	0
303	20230914	145900	181901840	9690	9690	9690	9690	0
304	20230914	145800	181901840	9690	9690	9690	9690	0
305	20230914	145700	181901840	9690	9690	9690	9690	0
306	20230914	145600	181901840	9690	9690	9690	9690	0
307	20230914	145500	181901840	9690	9690	9690	9690	0
308	20230914	145400	181901840	9690	9690	9690	9690	0
309	20230914	145300	181901840	9690	9690	9690	9690	0
310	20230914	145200	181901840	9690	9690	9690	9690	0
311	20230914	145100	181901840	9690	9690	9690	9690	0
312	20230914	145000	181901840	9690	9690	9690	9690	0
313	20230914	144900	181901840	9690	9690	9690	9690	0
314	20230914	144800	181901840	9690	9690	9690	9690	0
315	20230914	144700	181901840	9690	9690	9690	9690	0
316	20230914	144600	181901840	9690	9690	9690	9690	0
317	20230914	144500	181901840	9690	9690	9690	9690	0
318	20230914	144400	181901840	9690	9690	9690	9690	0
319	20230914	144300	181901840	9690	9690	9690	9690	0
320	20230914	144200	181901840	9690	9690	9690	9690	0
321	20230914	144100	181901840	9690	9690	9690	9690	0
322	20230914	144000	181901840	9690	9690	9690	9690	0
323	20230914	143900	181901840	9690	9690	9690	9690	0
324	20230914	143800	181901840	9690	9690	9690	9690	0
325	20230914	143700	181901840	9690	9690	9690	9690	0
326	20230914	143600	181901840	9690	9690	9690	9690	0
327	20230914	143500	181901840	9690	9690	9690	9690	1
328	20230914	143400	181892150	9260	9260	9260	9260	0
329	20230914	143300	181892150	9260	9260	9260	9260	0
330	20230914	143200	181892150	9260	9260	9260	9260	0
331	20230914	143100	181892150	9260	9260	9260	9260	0
332	20230914	143000	181892150	9260	9260	9260	9260	0
333	20230914	142900	181892150	9260	9260	9260	9260	0
334	20230914	142800	181892150	9260	9260	9260	9260	0
335	20230914	142700	181892150	9260	9260	9260	9260	0
336	20230914	142600	181892150	9260	9260	9260	9260	0
337	20230914	142500	181892150	9260	9260	9260	9260	0
338	20230914	142400	181892150	9260	9260	9260	9260	0
339	20230914	142300	181892150	9260	9260	9260	9260	0
340	20230914	142200	181892150	9260	9260	9260	9260	0
341	20230914	142100	181892150	9260	9260	9260	9260	0
342	20230914	142000	181892150	9260	9260	9260	9260	0
343	20230914	141900	181892150	9260	9260	9260	9260	0
344	20230914	141800	181892150	9260	9260	9260	9260	1
345	20230914	141700	181882890	9690	9690	9690	9690	540
346	20230914	141600	176650290	9260	9260	9260	9260	0
347	20230914	141500	176650290	9260	9260	9260	9260	0
348	20230914	141400	176650290	9260	9260	9260	9260	0
349	20230914	141300	176650290	9260	9260	9260	9260	0
350	20230914	141200	176650290	9260	9260	9260	9260	0
351	20230914	141100	176650290	9260	9260	9260	9260	0
352	20230914	141000	176650290	9260	9260	9260	9260	0
353	20230914	140900	176650290	9260	9260	9260	9260	0
354	20230914	140800	176650290	9260	9260	9260	9260	0
355	20230914	140700	176650290	9260	9260	9260	9260	0
356	20230914	140600	176650290	9260	9260	9260	9260	0
357	20230914	140500	176650290	9260	9260	9260	9260	0
358	20230914	140400	176650290	9260	9260	9260	9260	0
359	20230914	140300	176650290	9260	9260	9260	9260	0
360	20230914	140200	176650290	9260	9260	9260	9260	0
361	20230914	140100	176650290	9260	9260	9260	9260	0
362	20230914	140000	176650290	9260	9260	9260	9260	718
363	20230914	135900	170001610	9790	9790	9790	9790	0
364	20230914	135800	170001610	9790	9790	9790	9790	0
365	20230914	135700	170001610	9790	9790	9790	9790	0
366	20230914	135600	170001610	9790	9790	9790	9790	0
367	20230914	135500	170001610	9790	9790	9790	9790	0
368	20230914	135400	170001610	9790	9790	9790	9790	0
369	20230914	135300	170001610	9790	9790	9790	9790	0
370	20230914	135200	170001610	9790	9790	9790	9790	0
371	20230914	135100	170001610	9790	9790	9790	9790	0
372	20230914	135000	170001610	9790	9790	9790	9790	0
373	20230914	134900	170001610	9790	9790	9790	9790	0
374	20230914	134800	170001610	9790	9790	9790	9790	0
375	20230914	134700	170001610	9790	9790	9790	9790	0
376	20230914	134600	170001610	9790	9790	9790	9790	0
377	20230914	134500	170001610	9790	9790	9790	9790	0
378	20230914	134400	170001610	9790	9790	9790	9790	0
379	20230914	134300	170001610	9790	9790	9790	9790	0
380	20230914	134200	170001610	9790	9790	9790	9790	0
381	20230914	134100	170001610	9790	9790	9790	9790	0
382	20230914	134000	170001610	9790	9790	9790	9790	0
383	20230914	133900	170001610	9790	9790	9790	9790	0
384	20230914	133800	170001610	9790	9790	9790	9790	0
385	20230914	133700	170001610	9790	9790	9790	9790	0
386	20230914	133600	170001610	9790	9790	9790	9790	0
387	20230914	133500	170001610	9790	9790	9790	9790	1
388	20230914	133400	169991820	9160	9160	9160	9160	0
389	20230914	133300	169991820	9160	9160	9160	9160	0
390	20230914	133200	169991820	9160	9160	9160	9160	1889
391	20230914	133100	152688580	9160	9160	9160	9160	2
392	20230914	133000	152670260	9160	9160	9160	9160	1200
393	20230914	132900	141678260	9160	9160	9160	9160	0
394	20230914	132800	141678260	9160	9160	9160	9160	0
395	20230914	132700	141678260	9160	9160	9160	9160	0
396	20230914	132600	141678260	9160	9160	9160	9160	8
397	20230914	132500	141604980	9160	9160	9160	9160	0
398	20230914	132400	141604980	9160	9160	9160	9160	1000
399	20230914	132300	132444980	9160	9160	9160	9160	5000
400	20230914	132200	86644980	9160	9160	9160	9160	0
401	20230914	132100	86644980	9160	9160	9160	9160	5500
402	20230914	132000	36264980	9160	9160	9160	9160	0
403	20230914	131900	36264980	9160	9160	9160	9160	0
404	20230914	131800	36264980	9160	9160	9160	9160	401
405	20230914	131700	32591820	9800	9800	9800	9800	0
406	20230914	131600	32591820	9800	9800	9800	9800	0
407	20230914	131500	32591820	9800	9800	9800	9800	0
408	20230914	131400	32591820	9800	9800	9800	9800	0
409	20230914	131300	32591820	9800	9800	9800	9800	0
410	20230914	131200	32591820	9800	9800	9800	9800	0
411	20230914	131100	32591820	9800	9800	9800	9800	0
412	20230914	131000	32591820	9800	9800	9800	9800	1
413	20230914	130900	32582020	9160	9160	9160	9160	0
414	20230914	130800	32582020	9160	9800	9800	9160	506
415	20230914	130700	27623860	9160	9160	9160	9160	0
416	20230914	130600	27623860	9160	9750	9750	9160	2060
417	20230914	130500	8718860	9600	9300	9600	9300	290
418	20230914	130400	6003900	9290	9290	9290	9290	149
419	20230914	130300	4619690	9290	9290	9290	9290	0
420	20230914	130200	4619690	9290	9290	9290	9290	0
421	20230914	130100	4619690	9290	9290	9290	9290	0
422	20230914	130000	4619690	9290	9290	9290	9290	0
423	20230914	125900	4619690	9290	9290	9290	9290	0
424	20230914	125800	4619690	9290	9290	9290	9290	0
425	20230914	125700	4619690	9290	9290	9290	9290	0
426	20230914	125600	4619690	9290	9290	9290	9290	0
427	20230914	125500	4619690	9290	9290	9290	9290	0
428	20230914	125400	4619690	9290	9290	9290	9290	0
429	20230914	125300	4619690	9290	9290	9290	9290	0
430	20230914	125200	4619690	9290	9290	9290	9290	0
431	20230914	125100	4619690	9290	9290	9290	9290	0
432	20230914	125000	4619690	9290	9290	9290	9290	0
433	20230914	124900	4619690	9290	9290	9290	9290	0
434	20230914	124800	4619690	9290	9290	9290	9290	0
435	20230914	124700	4619690	9290	9290	9290	9290	0
436	20230914	124600	4619690	9290	9290	9290	9290	0
437	20230914	124500	4619690	9290	9290	9290	9290	0
438	20230914	124400	4619690	9290	9290	9290	9290	0
439	20230914	124300	4619690	9290	9290	9290	9290	0
440	20230914	124200	4619690	9290	9290	9290	9290	0
441	20230914	124100	4619690	9290	9290	9290	9290	0
442	20230914	124000	4619690	9290	9290	9290	9290	0
443	20230914	123900	4619690	9290	9290	9290	9290	0
444	20230914	123800	4619690	9290	9290	9290	9290	0
445	20230914	123700	4619690	9290	9290	9290	9290	0
446	20230914	123600	4619690	9290	9290	9290	9290	0
447	20230914	123500	4619690	9290	9290	9290	9290	0
448	20230914	123400	4619690	9290	9290	9290	9290	0
449	20230914	123300	4619690	9290	9290	9290	9290	0
450	20230914	123200	4619690	9290	9290	9290	9290	0
451	20230914	123100	4619690	9290	9290	9290	9290	1
452	20230914	123000	4610400	9160	9160	9160	9160	0
453	20230914	122900	4610400	9160	9160	9160	9160	0
454	20230914	122800	4610400	9160	9160	9160	9160	0
455	20230914	122700	4610400	9160	9160	9160	9160	0
456	20230914	122600	4610400	9160	9160	9160	9160	0
457	20230914	122500	4610400	9160	9160	9160	9160	0
458	20230914	122400	4610400	9160	9160	9160	9160	0
459	20230914	122300	4610400	9160	9160	9160	9160	0
460	20230914	122200	4610400	9160	9160	9160	9160	0
461	20230914	122100	4610400	9160	9160	9160	9160	0
462	20230914	122000	4610400	9160	9160	9160	9160	0
463	20230914	121900	4610400	9160	9160	9160	9160	0
464	20230914	121800	4610400	9160	9160	9160	9160	0
465	20230914	121700	4610400	9160	9160	9160	9160	0
466	20230914	121600	4610400	9160	9160	9160	9160	0
467	20230914	121500	4610400	9160	9160	9160	9160	0
468	20230914	121400	4610400	9160	9160	9160	9160	0
469	20230914	121300	4610400	9160	9160	9160	9160	0
470	20230914	121200	4610400	9160	9160	9160	9160	0
471	20230914	121100	4610400	9160	9160	9160	9160	0
472	20230914	121000	4610400	9160	9160	9160	9160	0
473	20230914	120900	4610400	9160	9160	9160	9160	0
474	20230914	120800	4610400	9160	9160	9160	9160	50
475	20230914	120700	4152400	9300	9300	9300	9300	0
476	20230914	120600	4152400	9300	9300	9300	9300	0
477	20230914	120500	4152400	9300	9300	9300	9300	0
478	20230914	120400	4152400	9300	9300	9300	9300	0
479	20230914	120300	4152400	9300	9300	9300	9300	0
480	20230914	120200	4152400	9300	9300	9300	9300	0
481	20230914	120100	4152400	9300	9300	9300	9300	0
482	20230914	120000	4152400	9300	9300	9300	9300	0
483	20230914	115900	4152400	9300	9300	9300	9300	0
484	20230914	115800	4152400	9300	9300	9300	9300	0
485	20230914	115700	4152400	9300	9300	9300	9300	0
486	20230914	115600	4152400	9300	9300	9300	9300	0
487	20230914	115500	4152400	9300	9300	9300	9300	0
488	20230914	115400	4152400	9300	9300	9300	9300	0
489	20230914	115300	4152400	9300	9300	9300	9300	0
490	20230914	115200	4152400	9300	9300	9300	9300	0
491	20230914	115100	4152400	9300	9300	9300	9300	0
492	20230914	115000	4152400	9300	9300	9300	9300	0
493	20230914	114900	4152400	9300	9230	9300	9230	200
494	20230914	114800	2301740	9240	9240	9240	9240	0
495	20230914	114700	2301740	9240	9240	9240	9240	0
496	20230914	114600	2301740	9240	9240	9240	9240	0
497	20230914	114500	2301740	9240	9240	9240	9240	0
498	20230914	114400	2301740	9240	9240	9240	9240	0
499	20230914	114300	2301740	9240	9240	9240	9240	0
500	20230914	114200	2301740	9240	9240	9240	9240	0
501	20230914	114100	2301740	9240	9240	9240	9240	0
502	20230914	114000	2301740	9240	9240	9240	9240	0
503	20230914	113900	2301740	9240	9240	9240	9240	0
504	20230914	113800	2301740	9240	9240	9240	9240	0
505	20230914	113700	2301740	9240	9240	9240	9240	0
506	20230914	113600	2301740	9240	9240	9240	9240	0
507	20230914	113500	2301740	9240	9240	9240	9240	0
508	20230914	113400	2301740	9240	9240	9240	9240	0
509	20230914	113300	2301740	9240	9240	9240	9240	0
510	20230914	113200	2301740	9240	9240	9240	9240	0
511	20230914	113100	2301740	9240	9240	9240	9240	0
512	20230914	113000	2301740	9240	9240	9240	9240	0
513	20230914	112900	2301740	9240	9240	9240	9240	1
514	20230914	112800	2292500	9150	9150	9150	9150	0
515	20230914	112700	2292500	9150	9150	9150	9150	0
516	20230914	112600	2292500	9150	9150	9150	9150	0
517	20230914	112500	2292500	9150	9150	9150	9150	0
518	20230914	112400	2292500	9150	9150	9150	9150	0
519	20230914	112300	2292500	9150	9150	9150	9150	0
520	20230914	112200	2292500	9150	9150	9150	9150	0
521	20230914	112100	2292500	9150	9150	9150	9150	0
522	20230914	112000	2292500	9150	9150	9150	9150	0
523	20230914	111900	2292500	9150	9150	9150	9150	0
524	20230914	111800	2292500	9150	9150	9150	9150	0
525	20230914	111700	2292500	9150	9150	9150	9150	50
526	20230914	111600	1835000	9200	9200	9200	9200	0
527	20230914	111500	1835000	9200	9200	9200	9200	0
528	20230914	111400	1835000	9200	9200	9200	9200	0
529	20230914	111300	1835000	9200	9200	9200	9200	0
530	20230914	111200	1835000	9200	9200	9200	9200	0
531	20230914	111100	1835000	9200	9200	9200	9200	0
532	20230914	111000	1835000	9200	9200	9200	9200	0
533	20230914	110900	1835000	9200	9200	9200	9200	0
534	20230914	110800	1835000	9200	9200	9200	9200	0
535	20230914	110700	1835000	9200	9200	9200	9200	0
536	20230914	110600	1835000	9200	9200	9200	9200	0
537	20230914	110500	1835000	9200	9200	9200	9200	0
538	20230914	110400	1835000	9200	9200	9200	9200	0
539	20230914	110300	1835000	9200	9200	9200	9200	0
540	20230914	110200	1835000	9200	9200	9200	9200	0
541	20230914	110100	1835000	9200	9200	9200	9200	0
542	20230914	110000	1835000	9200	9200	9200	9200	0
543	20230914	105900	1835000	9200	9200	9200	9200	0
544	20230914	105800	1835000	9200	9200	9200	9200	0
545	20230914	105700	1835000	9200	9200	9200	9200	0
546	20230914	105600	1835000	9200	9200	9200	9200	40
547	20230914	105500	1467000	9200	9200	9200	9200	0
548	20230914	105400	1467000	9200	9200	9200	9200	0
549	20230914	105300	1467000	9200	9200	9200	9200	0
550	20230914	105200	1467000	9200	9200	9200	9200	0
551	20230914	105100	1467000	9200	9200	9200	9200	0
552	20230914	105000	1467000	9200	9200	9200	9200	0
553	20230914	104900	1467000	9200	9200	9200	9200	0
554	20230914	104800	1467000	9200	9200	9200	9200	0
555	20230914	104700	1467000	9200	9200	9200	9200	0
556	20230914	104600	1467000	9200	9200	9200	9200	0
557	20230914	104500	1467000	9200	9200	9200	9200	100
558	20230914	104400	547000	9200	9200	9200	9200	0
559	20230914	104300	547000	9200	9200	9200	9200	0
560	20230914	104200	547000	9200	9200	9200	9200	0
561	20230914	104100	547000	9200	9200	9200	9200	0
562	20230914	104000	547000	9200	9200	9200	9200	0
563	20230914	103900	547000	9200	9200	9200	9200	0
564	20230914	103800	547000	9200	9200	9200	9200	0
565	20230914	103700	547000	9200	9200	9200	9200	0
566	20230914	103600	547000	9200	9200	9200	9200	0
567	20230914	103500	547000	9200	9200	9200	9200	0
568	20230914	103400	547000	9200	9200	9200	9200	0
569	20230914	103300	547000	9200	9200	9200	9200	0
570	20230914	103200	547000	9200	9200	9200	9200	0
571	20230914	103100	547000	9200	9200	9200	9200	0
572	20230914	103000	547000	9200	9200	9200	9200	0
573	20230914	102900	547000	9200	9200	9200	9200	0
574	20230914	102800	547000	9200	9200	9200	9200	0
575	20230914	102700	547000	9200	9200	9200	9200	0
576	20230914	102600	547000	9200	9200	9200	9200	0
577	20230914	102500	547000	9200	9200	9200	9200	0
578	20230914	102400	547000	9200	9200	9200	9200	0
579	20230914	102300	547000	9200	9200	9200	9200	0
580	20230914	102200	547000	9200	9200	9200	9200	0
581	20230914	102100	547000	9200	9200	9200	9200	0
582	20230914	102000	547000	9200	9200	9200	9200	0
583	20230914	101900	547000	9200	9200	9200	9200	0
584	20230914	101800	547000	9200	9200	9200	9200	0
585	20230914	101700	547000	9200	9200	9200	9200	0
586	20230914	101600	547000	9200	9200	9200	9200	0
587	20230914	101500	547000	9200	9200	9200	9200	0
588	20230914	101400	547000	9200	9200	9200	9200	0
589	20230914	101300	547000	9200	9200	9200	9200	0
590	20230914	101200	547000	9200	9200	9200	9200	0
591	20230914	101100	547000	9200	9200	9200	9200	0
592	20230914	101000	547000	9200	9200	9200	9200	0
593	20230914	100900	547000	9200	9200	9200	9200	0
594	20230914	100800	547000	9200	9200	9200	9200	0
595	20230914	100700	547000	9200	9200	9200	9200	0
596	20230914	100600	547000	9200	9200	9200	9200	0
597	20230914	100500	547000	9200	9200	9200	9200	0
598	20230914	100400	547000	9200	9200	9200	9200	0
599	20230914	100300	547000	9200	9200	9200	9200	0
600	20230914	100200	547000	9200	9200	9200	9200	0
601	20230914	100100	547000	9200	9200	9200	9200	0
602	20230914	100000	547000	9200	9200	9200	9200	0
603	20230914	095900	547000	9200	9200	9200	9200	0
604	20230914	095800	547000	9200	9200	9200	9200	0
605	20230914	095700	547000	9200	9200	9200	9200	0
606	20230914	095600	547000	9200	9200	9200	9200	0
607	20230914	095500	547000	9200	9200	9200	9200	0
608	20230914	095400	547000	9200	9200	9200	9200	0
609	20230914	095300	547000	9200	9200	9200	9200	0
610	20230914	095200	547000	9200	9200	9200	9200	0
611	20230914	095100	547000	9200	9200	9200	9200	0
612	20230914	095000	547000	9200	9200	9200	9200	0
613	20230914	094900	547000	9200	9200	9200	9200	0
614	20230914	094800	547000	9200	9200	9200	9200	0
615	20230914	094700	547000	9200	9200	9200	9200	0
616	20230914	094600	547000	9200	9200	9200	9200	0
617	20230914	094500	547000	9200	9200	9200	9200	0
618	20230914	094400	547000	9200	9200	9200	9200	0
619	20230914	094300	547000	9200	9200	9200	9200	0
620	20230914	094200	547000	9200	9200	9200	9200	0
621	20230914	094100	547000	9200	9200	9200	9200	0
622	20230914	094000	547000	9200	9200	9200	9200	0
623	20230914	093900	547000	9200	9200	9200	9200	0
624	20230914	093800	547000	9200	9200	9200	9200	0
625	20230914	093700	547000	9200	9200	9200	9200	0
626	20230914	093600	547000	9200	9200	9200	9200	0
627	20230914	093500	547000	9200	9200	9200	9200	0
628	20230914	093400	547000	9200	9200	9200	9200	0
629	20230914	093300	547000	9200	9200	9200	9200	0
630	20230914	093200	547000	9200	9200	9200	9200	0
631	20230914	093100	547000	9200	9200	9200	9200	0
632	20230914	093000	547000	9200	9200	9200	9200	0
633	20230914	092900	547000	9200	9200	9200	9200	0
634	20230914	092800	547000	9200	9200	9200	9200	0
635	20230914	092700	547000	9200	9200	9200	9200	0
636	20230914	092600	547000	9200	9200	9200	9200	0
637	20230914	092500	547000	9200	9200	9200	9200	10
638	20230914	092400	455000	9100	9100	9100	9100	0
639	20230914	092300	455000	9100	9100	9100	9100	50
640	20230914	092200	0	9200	9200	9200	9200	0
641	20230914	092100	0	9200	9200	9200	9200	0
642	20230914	092000	0	9200	9200	9200	9200	0
643	20230914	091900	0	9200	9200	9200	9200	0
644	20230914	091800	0	9200	9200	9200	9200	0
645	20230914	091700	0	9200	9200	9200	9200	0
646	20230914	091600	0	9200	9200	9200	9200	0
647	20230914	091500	0	9200	9200	9200	9200	0
648	20230914	091400	0	9200	9200	9200	9200	0
649	20230914	091300	0	9200	9200	9200	9200	0
650	20230914	091200	0	9200	9200	9200	9200	0
651	20230914	091100	0	9200	9200	9200	9200	0
652	20230914	091000	0	9200	9200	9200	9200	0
653	20230914	090900	0	9200	9200	9200	9200	0
654	20230914	090800	0	9200	9200	9200	9200	0
655	20230914	090700	0	9200	9200	9200	9200	0
656	20230914	090600	0	9200	9200	9200	9200	0
657	20230914	090500	0	9200	9200	9200	9200	0
658	20230914	090400	0	9200	9200	9200	9200	0
659	20230914	090300	0	9200	9200	9200	9200	0
660	20230914	090200	0	9200	9200	9200	9200	0
661	20230914	090100	0	9200	9200	9200	9200	0
662	20230914	090000	0	9200	9200	9200	9200	0