KissMeData/234340/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201500	67373750	16970	16970	16970	16970	73
3	20230914	201400	67373750	16970	16970	16970	16970	0
4	20230914	201300	67373750	16970	16970	16970	16970	0
5	20230914	201200	67373750	16970	16970	16970	16970	0
6	20230914	201100	67373750	16970	16970	16970	16970	0
7	20230914	201000	67373750	16970	16970	16970	16970	0
8	20230914	200900	67373750	16970	16970	16970	16970	0
9	20230914	200800	67373750	16970	16970	16970	16970	0
10	20230914	200700	67373750	16970	16970	16970	16970	0
11	20230914	200600	67373750	16970	16970	16970	16970	0
12	20230914	200500	67373750	16970	16970	16970	16970	0
13	20230914	200400	67373750	16970	16970	16970	16970	0
14	20230914	200300	67373750	16970	16970	16970	16970	0
15	20230914	200200	67373750	16970	16970	16970	16970	0
16	20230914	200100	67373750	16970	16970	16970	16970	0
17	20230914	200000	67373750	16970	16970	16970	16970	0
18	20230914	195900	67373750	16970	16970	16970	16970	0
19	20230914	195800	67373750	16970	16970	16970	16970	0
20	20230914	195700	67373750	16970	16970	16970	16970	0
21	20230914	195600	67373750	16970	16970	16970	16970	0
22	20230914	195500	67373750	16970	16970	16970	16970	0
23	20230914	195400	67373750	16970	16970	16970	16970	0
24	20230914	195300	67373750	16970	16970	16970	16970	0
25	20230914	195200	67373750	16970	16970	16970	16970	0
26	20230914	195100	67373750	16970	16970	16970	16970	0
27	20230914	195000	67373750	16970	16970	16970	16970	0
28	20230914	194900	67373750	16970	16970	16970	16970	0
29	20230914	194800	67373750	16970	16970	16970	16970	0
30	20230914	194700	67373750	16970	16970	16970	16970	0
31	20230914	194600	67373750	16970	16970	16970	16970	0
32	20230914	194500	67373750	16970	16970	16970	16970	73
33	20230914	194400	67373750	16970	16970	16970	16970	0
34	20230914	194300	67373750	16970	16970	16970	16970	0
35	20230914	194200	67373750	16970	16970	16970	16970	0
36	20230914	194100	67373750	16970	16970	16970	16970	0
37	20230914	194000	67373750	16970	16970	16970	16970	0
38	20230914	193900	67373750	16970	16970	16970	16970	0
39	20230914	193800	67373750	16970	16970	16970	16970	0
40	20230914	193700	67373750	16970	16970	16970	16970	0
41	20230914	193600	67373750	16970	16970	16970	16970	0
42	20230914	193500	67373750	16970	16970	16970	16970	0
43	20230914	193400	67373750	16970	16970	16970	16970	0
44	20230914	193300	67373750	16970	16970	16970	16970	0
45	20230914	193200	67373750	16970	16970	16970	16970	0
46	20230914	193100	67373750	16970	16970	16970	16970	0
47	20230914	193000	67373750	16970	16970	16970	16970	0
48	20230914	192900	67373750	16970	16970	16970	16970	0
49	20230914	192800	67373750	16970	16970	16970	16970	0
50	20230914	192700	67373750	16970	16970	16970	16970	0
51	20230914	192600	67373750	16970	16970	16970	16970	0
52	20230914	192500	67373750	16970	16970	16970	16970	0
53	20230914	192400	67373750	16970	16970	16970	16970	0
54	20230914	192300	67373750	16970	16970	16970	16970	0
55	20230914	192200	67373750	16970	16970	16970	16970	0
56	20230914	192100	67373750	16970	16970	16970	16970	0
57	20230914	192000	67373750	16970	16970	16970	16970	0
58	20230914	191900	67373750	16970	16970	16970	16970	0
59	20230914	191800	67373750	16970	16970	16970	16970	0
60	20230914	191700	67373750	16970	16970	16970	16970	0
61	20230914	191600	67373750	16970	16970	16970	16970	0
62	20230914	191500	67373750	16970	16970	16970	16970	73
63	20230914	191400	67373750	16970	16970	16970	16970	0
64	20230914	191300	67373750	16970	16970	16970	16970	0
65	20230914	191200	67373750	16970	16970	16970	16970	0
66	20230914	191100	67373750	16970	16970	16970	16970	0
67	20230914	191000	67373750	16970	16970	16970	16970	0
68	20230914	190900	67373750	16970	16970	16970	16970	0
69	20230914	190800	67373750	16970	16970	16970	16970	0
70	20230914	190700	67373750	16970	16970	16970	16970	0
71	20230914	190600	67373750	16970	16970	16970	16970	0
72	20230914	190500	67373750	16970	16970	16970	16970	0
73	20230914	190400	67373750	16970	16970	16970	16970	0
74	20230914	190300	67373750	16970	16970	16970	16970	0
75	20230914	190200	67373750	16970	16970	16970	16970	0
76	20230914	190100	67373750	16970	16970	16970	16970	0
77	20230914	190000	67373750	16970	16970	16970	16970	0
78	20230914	185900	67373750	16970	16970	16970	16970	0
79	20230914	185800	67373750	16970	16970	16970	16970	0
80	20230914	185700	67373750	16970	16970	16970	16970	0
81	20230914	185600	67373750	16970	16970	16970	16970	0
82	20230914	185500	67373750	16970	16970	16970	16970	0
83	20230914	185400	67373750	16970	16970	16970	16970	0
84	20230914	185300	67373750	16970	16970	16970	16970	0
85	20230914	185200	67373750	16970	16970	16970	16970	0
86	20230914	185100	67373750	16970	16970	16970	16970	0
87	20230914	185000	67373750	16970	16970	16970	16970	0
88	20230914	184900	67373750	16970	16970	16970	16970	0
89	20230914	184800	67373750	16970	16970	16970	16970	0
90	20230914	184700	67373750	16970	16970	16970	16970	0
91	20230914	184600	67373750	16970	16970	16970	16970	0
92	20230914	184500	67373750	16970	16970	16970	16970	73
93	20230914	184400	67373750	16970	16970	16970	16970	0
94	20230914	184300	67373750	16970	16970	16970	16970	0
95	20230914	184200	67373750	16970	16970	16970	16970	0
96	20230914	184100	67373750	16970	16970	16970	16970	0
97	20230914	184000	67373750	16970	16970	16970	16970	0
98	20230914	183900	67373750	16970	16970	16970	16970	0
99	20230914	183800	67373750	16970	16970	16970	16970	0
100	20230914	183700	67373750	16970	16970	16970	16970	0
101	20230914	183600	67373750	16970	16970	16970	16970	0
102	20230914	183500	67373750	16970	16970	16970	16970	0
103	20230914	183400	67373750	16970	16970	16970	16970	0
104	20230914	183300	67373750	16970	16970	16970	16970	0
105	20230914	183200	67373750	16970	16970	16970	16970	0
106	20230914	183100	67373750	16970	16970	16970	16970	0
107	20230914	183000	67373750	16970	16970	16970	16970	0
108	20230914	182900	67373750	16970	16970	16970	16970	0
109	20230914	182800	67373750	16970	16970	16970	16970	0
110	20230914	182700	67373750	16970	16970	16970	16970	0
111	20230914	182600	67373750	16970	16970	16970	16970	0
112	20230914	182500	67373750	16970	16970	16970	16970	0
113	20230914	182400	67373750	16970	16970	16970	16970	0
114	20230914	182300	67373750	16970	16970	16970	16970	0
115	20230914	182200	67373750	16970	16970	16970	16970	0
116	20230914	182100	67373750	16970	16970	16970	16970	0
117	20230914	182000	67373750	16970	16970	16970	16970	0
118	20230914	181900	67373750	16970	16970	16970	16970	0
119	20230914	181800	67373750	16970	16970	16970	16970	0
120	20230914	181700	67373750	16970	16970	16970	16970	0
121	20230914	181600	67373750	16970	16970	16970	16970	0
122	20230914	181500	67373750	16970	16970	16970	16970	73
123	20230914	181400	67373750	16970	16970	16970	16970	0
124	20230914	181300	67373750	16970	16970	16970	16970	0
125	20230914	181200	67373750	16970	16970	16970	16970	0
126	20230914	181100	67373750	16970	16970	16970	16970	0
127	20230914	181000	67373750	16970	16970	16970	16970	0
128	20230914	180900	67373750	16970	16970	16970	16970	0
129	20230914	180800	67373750	16970	16970	16970	16970	0
130	20230914	180700	67373750	16970	16970	16970	16970	0
131	20230914	180600	67373750	16970	16970	16970	16970	0
132	20230914	180500	67373750	16970	16970	16970	16970	0
133	20230914	180400	67373750	16970	16970	16970	16970	0
134	20230914	180300	67373750	16970	16970	16970	16970	0
135	20230914	180200	67373750	16970	16970	16970	16970	0
136	20230914	180100	67373750	16970	16970	16970	16970	0
137	20230914	180000	67373750	16970	16970	16970	16970	0
138	20230914	175900	67373750	16970	16970	16970	16970	0
139	20230914	175800	67373750	16970	16970	16970	16970	0
140	20230914	175700	67373750	16970	16970	16970	16970	0
141	20230914	175600	67373750	16970	16970	16970	16970	0
142	20230914	175500	67373750	16970	16970	16970	16970	0
143	20230914	175400	67373750	16970	16970	16970	16970	0
144	20230914	175300	67373750	16970	16970	16970	16970	0
145	20230914	175200	67373750	16970	16970	16970	16970	0
146	20230914	175100	67373750	16970	16970	16970	16970	0
147	20230914	175000	67373750	16970	16970	16970	16970	0
148	20230914	174900	67373750	16970	16970	16970	16970	0
149	20230914	174800	67373750	16970	16970	16970	16970	0
150	20230914	174700	67373750	16970	16970	16970	16970	0
151	20230914	174600	67373750	16970	16970	16970	16970	0
152	20230914	174500	67373750	16970	16970	16970	16970	73
153	20230914	174400	67373750	16970	16970	16970	16970	0
154	20230914	174300	67373750	16970	16970	16970	16970	0
155	20230914	174200	67373750	16970	16970	16970	16970	0
156	20230914	174100	67373750	16970	16970	16970	16970	0
157	20230914	174000	67373750	16970	16970	16970	16970	0
158	20230914	173900	67373750	16970	16970	16970	16970	0
159	20230914	173800	67373750	16970	16970	16970	16970	0
160	20230914	173700	67373750	16970	16970	16970	16970	0
161	20230914	173600	67373750	16970	16970	16970	16970	0
162	20230914	173500	67373750	16970	16970	16970	16970	0
163	20230914	173400	67373750	16970	16970	16970	16970	0
164	20230914	173300	67373750	16970	16970	16970	16970	0
165	20230914	173200	67373750	16970	16970	16970	16970	0
166	20230914	173100	67373750	16970	16970	16970	16970	0
167	20230914	173000	67373750	16970	16970	16970	16970	0
168	20230914	172900	67373750	16970	16970	16970	16970	0
169	20230914	172800	67373750	16970	16970	16970	16970	0
170	20230914	172700	67373750	16970	16970	16970	16970	0
171	20230914	172600	67373750	16970	16970	16970	16970	0
172	20230914	172500	67373750	16970	16970	16970	16970	0
173	20230914	172400	67373750	16970	16970	16970	16970	0
174	20230914	172300	67373750	16970	16970	16970	16970	0
175	20230914	172200	67373750	16970	16970	16970	16970	0
176	20230914	172100	67373750	16970	16970	16970	16970	0
177	20230914	172000	67373750	16970	16970	16970	16970	0
178	20230914	171900	67373750	16970	16970	16970	16970	0
179	20230914	171800	67373750	16970	16970	16970	16970	0
180	20230914	171700	67373750	16970	16970	16970	16970	0
181	20230914	171600	67373750	16970	16970	16970	16970	0
182	20230914	171500	67373750	16970	16970	16970	16970	73
183	20230914	171400	67373750	16970	16970	16970	16970	0
184	20230914	171300	67373750	16970	16970	16970	16970	0
185	20230914	171200	67373750	16970	16970	16970	16970	0
186	20230914	171100	67373750	16970	16970	16970	16970	0
187	20230914	171000	67373750	16970	16970	16970	16970	0
188	20230914	170900	67373750	16970	16970	16970	16970	0
189	20230914	170800	67373750	16970	16970	16970	16970	0
190	20230914	170700	67373750	16970	16970	16970	16970	0
191	20230914	170600	67373750	16970	16970	16970	16970	0
192	20230914	170500	67373750	16970	16970	16970	16970	0
193	20230914	170400	67373750	16970	16970	16970	16970	0
194	20230914	170300	67373750	16970	16970	16970	16970	0
195	20230914	170200	67373750	16970	16970	16970	16970	0
196	20230914	170100	67373750	16970	16970	16970	16970	0
197	20230914	170000	67373750	16970	16970	16970	16970	0
198	20230914	165900	67373750	16970	16970	16970	16970	0
199	20230914	165800	67373750	16970	16970	16970	16970	0
200	20230914	165700	67373750	16970	16970	16970	16970	0
201	20230914	165600	67373750	16970	16970	16970	16970	0
202	20230914	165500	67373750	16970	16970	16970	16970	0
203	20230914	165400	67373750	16970	16970	16970	16970	0
204	20230914	165300	67373750	16970	16970	16970	16970	0
205	20230914	165200	67373750	16970	16970	16970	16970	0
206	20230914	165100	67373750	16970	16970	16970	16970	0
207	20230914	165000	67373750	16970	16970	16970	16970	0
208	20230914	164900	67373750	16970	16970	16970	16970	0
209	20230914	164800	67373750	16970	16970	16970	16970	0
210	20230914	164700	67373750	16970	16970	16970	16970	0
211	20230914	164600	67373750	16970	16970	16970	16970	0
212	20230914	164500	67373750	16970	16970	16970	16970	73
213	20230914	164400	67373750	16970	16970	16970	16970	0
214	20230914	164300	67373750	16970	16970	16970	16970	0
215	20230914	164200	67373750	16970	16970	16970	16970	0
216	20230914	164100	67373750	16970	16970	16970	16970	0
217	20230914	164000	67373750	16970	16970	16970	16970	0
218	20230914	163900	67373750	16970	16970	16970	16970	0
219	20230914	163800	67373750	16970	16970	16970	16970	0
220	20230914	163700	67373750	16970	16970	16970	16970	0
221	20230914	163600	67373750	16970	16970	16970	16970	0
222	20230914	163500	67373750	16970	16970	16970	16970	0
223	20230914	163400	67373750	16970	16970	16970	16970	0
224	20230914	163300	67373750	16970	16970	16970	16970	0
225	20230914	163200	67373750	16970	16970	16970	16970	0
226	20230914	163100	67373750	16970	16970	16970	16970	0
227	20230914	163000	67373750	16970	16970	16970	16970	0
228	20230914	162900	67373750	16970	16970	16970	16970	0
229	20230914	162800	67373750	16970	16970	16970	16970	0
230	20230914	162700	67373750	16970	16970	16970	16970	0
231	20230914	162600	67373750	16970	16970	16970	16970	0
232	20230914	162500	67373750	16970	16970	16970	16970	0
233	20230914	162400	67373750	16970	16970	16970	16970	0
234	20230914	162300	67373750	16970	16970	16970	16970	0
235	20230914	162200	67373750	16970	16970	16970	16970	0
236	20230914	162100	67373750	16970	16970	16970	16970	0
237	20230914	162000	67373750	16970	16970	16970	16970	0
238	20230914	161900	67373750	16970	16970	16970	16970	0
239	20230914	161800	67373750	16970	16970	16970	16970	0
240	20230914	161700	67373750	16970	16970	16970	16970	0
241	20230914	161600	67373750	16970	16970	16970	16970	0
242	20230914	161500	67373750	16970	16970	16970	16970	73
243	20230914	161400	67373750	16970	16970	16970	16970	0
244	20230914	161300	67373750	16970	16970	16970	16970	0
245	20230914	161200	67373750	16970	16970	16970	16970	0
246	20230914	161100	67373750	16970	16970	16970	16970	0
247	20230914	161000	67373750	16970	16970	16970	16970	0
248	20230914	160900	67373750	16970	16970	16970	16970	0
249	20230914	160800	67373750	16970	16970	16970	16970	0
250	20230914	160700	67373750	16970	16970	16970	16970	0
251	20230914	160600	67373750	16970	16970	16970	16970	0
252	20230914	160500	67373750	16970	16970	16970	16970	0
253	20230914	160400	67373750	16970	16970	16970	16970	0
254	20230914	160300	67373750	16970	16970	16970	16970	0
255	20230914	160200	67373750	16970	16970	16970	16970	0
256	20230914	160100	67373750	16970	16970	16970	16970	0
257	20230914	160000	67373750	16970	16970	16970	16970	0
258	20230914	155900	67373750	16970	16970	16970	16970	0
259	20230914	155800	67373750	16970	16970	16970	16970	0
260	20230914	155700	67373750	16970	16970	16970	16970	0
261	20230914	155600	67373750	16970	16970	16970	16970	0
262	20230914	155500	67373750	16970	16970	16970	16970	0
263	20230914	155400	67373750	16970	16970	16970	16970	0
264	20230914	155300	67373750	16970	16970	16970	16970	0
265	20230914	155200	67373750	16970	16970	16970	16970	0
266	20230914	155100	67373750	16970	16970	16970	16970	0
267	20230914	155000	67373750	16970	16970	16970	16970	0
268	20230914	154900	67373750	16970	16970	16970	16970	0
269	20230914	154800	67373750	16970	16970	16970	16970	0
270	20230914	154700	67373750	16970	16970	16970	16970	0
271	20230914	154600	67373750	16970	16970	16970	16970	0
272	20230914	154500	67373750	16970	16970	16970	16970	73
273	20230914	154400	67373750	16970	16970	16970	16970	0
274	20230914	154300	67373750	16970	16970	16970	16970	0
275	20230914	154200	67373750	16970	16970	16970	16970	0
276	20230914	154100	67373750	16970	16970	16970	16970	0
277	20230914	154000	67373750	16970	16970	16970	16970	0
278	20230914	153900	67373750	16970	16970	16970	16970	0
279	20230914	153800	67373750	16970	16970	16970	16970	0
280	20230914	153700	67373750	16970	16970	16970	16970	0
281	20230914	153600	67373750	16970	16970	16970	16970	0
282	20230914	153500	67373750	16970	16970	16970	16970	0
283	20230914	153400	67373750	16970	16970	16970	16970	0
284	20230914	153300	67373750	16970	16970	16970	16970	0
285	20230914	153200	67373750	16970	16970	16970	16970	0
286	20230914	153100	67373750	16970	16970	16970	16970	0
287	20230914	153000	67373750	16970	16970	16970	16970	73
288	20230914	152900	66134940	16970	16970	16970	16970	0
289	20230914	152800	66134940	16970	16970	16970	16970	0
290	20230914	152700	66134940	16970	16970	16970	16970	0
291	20230914	152600	66134940	16970	16970	16970	16970	0
292	20230914	152500	66134940	16970	16970	16970	16970	0
293	20230914	152400	66134940	16970	16970	16970	16970	0
294	20230914	152300	66134940	16970	16970	16970	16970	0
295	20230914	152200	66134940	16970	16970	16970	16970	0
296	20230914	152100	66134940	16970	16970	16970	16970	0
297	20230914	152000	66134940	16970	16970	16970	16970	0
298	20230914	151900	66134940	16970	16970	16970	16970	42
299	20230914	151800	65422200	16980	16970	16980	16970	90
300	20230914	151700	63894500	16970	16970	16970	16970	58
301	20230914	151600	62910240	16970	16970	16970	16970	4
302	20230914	151500	62842360	16970	16970	16970	16970	70
303	20230914	151400	61654460	16970	16970	16970	16970	0
304	20230914	151300	61654460	16970	16970	16970	16970	1
305	20230914	151200	61637490	16970	16970	16970	16970	1
306	20230914	151100	61620520	16940	16940	16940	16940	0
307	20230914	151000	61620520	16940	16940	16940	16940	0
308	20230914	150900	61620520	16940	16940	16940	16940	0
309	20230914	150800	61620520	16940	16940	16940	16940	1
310	20230914	150700	61603580	16930	16940	16940	16930	331
311	20230914	150600	55996800	16970	16970	16970	16970	0
312	20230914	150500	55996800	16970	16970	16970	16970	1
313	20230914	150400	55979830	16970	16970	16970	16970	1
314	20230914	150300	55962860	16970	16940	16970	16940	203
315	20230914	150200	52524010	16940	16950	16950	16940	100
316	20230914	150100	50829910	16940	16940	16940	16940	0
317	20230914	150000	50829910	16940	16940	16940	16940	0
318	20230914	145900	50829910	16940	16970	16970	16940	26
319	20230914	145800	50389350	16970	16970	16970	16970	0
320	20230914	145700	50389350	16970	16970	16970	16970	20
321	20230914	145600	50049950	16970	16970	16970	16970	0
322	20230914	145500	50049950	16970	16980	16980	16970	200
323	20230914	145400	46655400	17010	17010	17010	17010	0
324	20230914	145300	46655400	17010	17010	17010	17010	0
325	20230914	145200	46655400	17010	17010	17010	17010	0
326	20230914	145100	46655400	17010	17010	17010	17010	0
327	20230914	145000	46655400	17010	17010	17010	17010	0
328	20230914	144900	46655400	17010	17010	17010	17010	0
329	20230914	144800	46655400	17010	17010	17010	17010	0
330	20230914	144700	46655400	17010	17010	17010	17010	0
331	20230914	144600	46655400	17010	17010	17010	17010	0
332	20230914	144500	46655400	17010	17010	17010	17010	3
333	20230914	144400	46604370	17020	17020	17020	17020	0
334	20230914	144300	46604370	17020	17020	17020	17020	0
335	20230914	144200	46604370	17020	17020	17020	17020	0
336	20230914	144100	46604370	17020	17020	17020	17020	0
337	20230914	144000	46604370	17020	17020	17020	17020	0
338	20230914	143900	46604370	17020	17020	17020	17020	0
339	20230914	143800	46604370	17020	17020	17020	17020	0
340	20230914	143700	46604370	17020	17020	17020	17020	0
341	20230914	143600	46604370	17020	17020	17020	17020	0
342	20230914	143500	46604370	17020	17020	17020	17020	30
343	20230914	143400	46093770	17020	17020	17020	17020	0
344	20230914	143300	46093770	17020	17020	17020	17020	0
345	20230914	143200	46093770	17020	17020	17020	17020	0
346	20230914	143100	46093770	17020	17020	17020	17020	0
347	20230914	143000	46093770	17020	17020	17020	17020	0
348	20230914	142900	46093770	17020	17020	17020	17020	0
349	20230914	142800	46093770	17020	17020	17020	17020	0
350	20230914	142700	46093770	17020	17020	17020	17020	0
351	20230914	142600	46093770	17020	17020	17020	17020	0
352	20230914	142500	46093770	17020	17020	17020	17020	0
353	20230914	142400	46093770	17020	17020	17020	17020	37
354	20230914	142300	45464030	17020	17020	17020	17020	0
355	20230914	142200	45464030	17020	17020	17020	17020	0
356	20230914	142100	45464030	17020	17020	17020	17020	0
357	20230914	142000	45464030	17020	17020	17020	17020	1
358	20230914	141900	45447010	17040	17040	17040	17040	0
359	20230914	141800	45447010	17040	17040	17040	17040	0
360	20230914	141700	45447010	17040	17040	17040	17040	0
361	20230914	141600	45447010	17040	17040	17040	17040	0
362	20230914	141500	45447010	17040	17040	17040	17040	0
363	20230914	141400	45447010	17040	17040	17040	17040	0
364	20230914	141300	45447010	17040	17030	17040	17030	291
365	20230914	141200	40490560	17030	17030	17030	17030	0
366	20230914	141100	40490560	17030	17030	17030	17030	0
367	20230914	141000	40490560	17030	17030	17030	17030	0
368	20230914	140900	40490560	17030	17030	17030	17030	1
369	20230914	140800	40473530	17020	17030	17030	17020	9
370	20230914	140700	40320340	17020	17020	17020	17020	0
371	20230914	140600	40320340	17020	17020	17020	17020	0
372	20230914	140500	40320340	17020	17020	17020	17020	44
373	20230914	140400	39571460	17010	17010	17010	17010	1
374	20230914	140300	39554450	17000	17000	17000	17000	27
375	20230914	140200	39095450	17000	17000	17000	17000	0
376	20230914	140100	39095450	17000	17000	17000	17000	0
377	20230914	140000	39095450	17000	17000	17000	17000	0
378	20230914	135900	39095450	17000	17000	17000	17000	0
379	20230914	135800	39095450	17000	17000	17000	17000	0
380	20230914	135700	39095450	17000	17000	17000	17000	50
381	20230914	135600	38245450	17000	17000	17000	17000	0
382	20230914	135500	38245450	17000	17000	17000	17000	0
383	20230914	135400	38245450	17000	17000	17000	17000	0
384	20230914	135300	38245450	17000	17000	17000	17000	0
385	20230914	135200	38245450	17000	17000	17000	17000	0
386	20230914	135100	38245450	17000	17000	17000	17000	0
387	20230914	135000	38245450	17000	17000	17000	17000	0
388	20230914	134900	38245450	17000	17000	17000	17000	0
389	20230914	134800	38245450	17000	17000	17000	17000	0
390	20230914	134700	38245450	17000	17000	17000	17000	1
391	20230914	134600	38228450	16990	16990	16990	16990	0
392	20230914	134500	38228450	16990	16990	16990	16990	0
393	20230914	134400	38228450	16990	16990	16990	16990	13
394	20230914	134300	38007580	16990	16990	16990	16990	0
395	20230914	134200	38007580	16990	16990	16990	16990	0
396	20230914	134100	38007580	16990	16980	16990	16980	11
397	20230914	134000	37820790	16980	16980	16980	16980	0
398	20230914	133900	37820790	16980	16980	16980	16980	0
399	20230914	133800	37820790	16980	16980	16980	16980	0
400	20230914	133700	37820790	16980	16980	16980	16980	0
401	20230914	133600	37820790	16980	16980	16980	16980	0
402	20230914	133500	37820790	16980	16980	16980	16980	252
403	20230914	133400	33541830	16980	16980	16980	16980	0
404	20230914	133300	33541830	16980	16980	16980	16980	0
405	20230914	133200	33541830	16980	16980	16980	16980	0
406	20230914	133100	33541830	16980	16980	16980	16980	1
407	20230914	133000	33524850	16980	16980	16980	16980	2
408	20230914	132900	33490890	16970	16970	16970	16970	0
409	20230914	132800	33490890	16970	16970	16970	16970	0
410	20230914	132700	33490890	16970	16970	16970	16970	0
411	20230914	132600	33490890	16970	16970	16970	16970	0
412	20230914	132500	33490890	16970	16970	16970	16970	0
413	20230914	132400	33490890	16970	16970	16970	16970	0
414	20230914	132300	33490890	16970	16970	16970	16970	0
415	20230914	132200	33490890	16970	16970	16970	16970	0
416	20230914	132100	33490890	16970	16970	16970	16970	0
417	20230914	132000	33490890	16970	16970	16970	16970	0
418	20230914	131900	33490890	16970	16970	16970	16970	0
419	20230914	131800	33490890	16970	16970	16970	16970	0
420	20230914	131700	33490890	16970	16970	16970	16970	146
421	20230914	131600	31013270	16970	16970	16970	16970	0
422	20230914	131500	31013270	16970	16970	16970	16970	0
423	20230914	131400	31013270	16970	16970	16970	16970	0
424	20230914	131300	31013270	16970	16970	16970	16970	0
425	20230914	131200	31013270	16970	16970	16970	16970	20
426	20230914	131100	30673870	16970	16970	16970	16970	0
427	20230914	131000	30673870	16970	16970	16970	16970	0
428	20230914	130900	30673870	16970	16970	16970	16970	0
429	20230914	130800	30673870	16970	16970	16970	16970	0
430	20230914	130700	30673870	16970	16970	16970	16970	0
431	20230914	130600	30673870	16970	16970	16970	16970	0
432	20230914	130500	30673870	16970	16970	16970	16970	20
433	20230914	130400	30334470	16970	16970	16970	16970	0
434	20230914	130300	30334470	16970	16970	16970	16970	0
435	20230914	130200	30334470	16970	16970	16970	16970	0
436	20230914	130100	30334470	16970	16970	16970	16970	0
437	20230914	130000	30334470	16970	16970	16970	16970	0
438	20230914	125900	30334470	16970	16970	16970	16970	30
439	20230914	125800	29825370	16970	16970	16970	16970	70
440	20230914	125700	28637470	16970	16970	16970	16970	0
441	20230914	125600	28637470	16970	16970	16970	16970	0
442	20230914	125500	28637470	16970	16970	16970	16970	0
443	20230914	125400	28637470	16970	16970	16970	16970	0
444	20230914	125300	28637470	16970	16970	16970	16970	0
445	20230914	125200	28637470	16970	16970	16970	16970	10
446	20230914	125100	28467770	16960	16970	16970	16960	34
447	20230914	125000	27890930	16970	16970	16970	16970	0
448	20230914	124900	27890930	16970	16970	16970	16970	0
449	20230914	124800	27890930	16970	16970	16970	16970	0
450	20230914	124700	27890930	16970	16970	16970	16970	0
451	20230914	124600	27890930	16970	16970	16970	16970	0
452	20230914	124500	27890930	16970	16970	16970	16970	0
453	20230914	124400	27890930	16970	16970	16970	16970	0
454	20230914	124300	27890930	16970	16970	16970	16970	0
455	20230914	124200	27890930	16970	16970	16970	16970	0
456	20230914	124100	27890930	16970	16970	16970	16970	0
457	20230914	124000	27890930	16970	16970	16970	16970	0
458	20230914	123900	27890930	16970	16970	16970	16970	0
459	20230914	123800	27890930	16970	16970	16970	16970	0
460	20230914	123700	27890930	16970	16970	16970	16970	0
461	20230914	123600	27890930	16970	16970	16970	16970	0
462	20230914	123500	27890930	16970	16970	16970	16970	0
463	20230914	123400	27890930	16970	16970	16970	16970	0
464	20230914	123300	27890930	16970	16970	16970	16970	0
465	20230914	123200	27890930	16970	16970	16970	16970	0
466	20230914	123100	27890930	16970	16970	16970	16970	0
467	20230914	123000	27890930	16970	16970	16970	16970	0
468	20230914	122900	27890930	16970	16970	16970	16970	0
469	20230914	122800	27890930	16970	16970	16970	16970	0
470	20230914	122700	27890930	16970	16970	16970	16970	0
471	20230914	122600	27890930	16970	16970	16970	16970	0
472	20230914	122500	27890930	16970	16970	16970	16970	0
473	20230914	122400	27890930	16970	16970	16970	16970	0
474	20230914	122300	27890930	16970	16970	16970	16970	0
475	20230914	122200	27890930	16970	16970	16970	16970	0
476	20230914	122100	27890930	16970	16970	16970	16970	0
477	20230914	122000	27890930	16970	16970	16970	16970	0
478	20230914	121900	27890930	16970	16970	16970	16970	0
479	20230914	121800	27890930	16970	16970	16970	16970	0
480	20230914	121700	27890930	16970	16970	16970	16970	0
481	20230914	121600	27890930	16970	16970	16970	16970	1
482	20230914	121500	27873960	16970	16970	16970	16970	1
483	20230914	121400	27856990	16920	16940	16940	16920	50
484	20230914	121300	27010860	16950	16950	16950	16950	0
485	20230914	121200	27010860	16950	16950	16950	16950	50
486	20230914	121100	26163360	16970	16970	16970	16970	0
487	20230914	121000	26163360	16970	16970	16970	16970	0
488	20230914	120900	26163360	16970	16970	16970	16970	0
489	20230914	120800	26163360	16970	16970	16970	16970	0
490	20230914	120700	26163360	16970	16970	16970	16970	0
491	20230914	120600	26163360	16970	16970	16970	16970	2
492	20230914	120500	26129420	16970	16970	16970	16970	203
493	20230914	120400	22684510	16970	16970	16970	16970	0
494	20230914	120300	22684510	16970	16970	16970	16970	0
495	20230914	120200	22684510	16970	16970	16970	16970	281
496	20230914	120100	17915940	16970	16970	16970	16970	0
497	20230914	120000	17915940	16970	16970	16970	16970	0
498	20230914	115900	17915940	16970	16970	16970	16970	0
499	20230914	115800	17915940	16970	16970	16970	16970	0
500	20230914	115700	17915940	16970	16970	16970	16970	0
501	20230914	115600	17915940	16970	16970	16970	16970	0
502	20230914	115500	17915940	16970	16970	16970	16970	0
503	20230914	115400	17915940	16970	16970	16970	16970	0
504	20230914	115300	17915940	16970	16970	16970	16970	0
505	20230914	115200	17915940	16970	16970	16970	16970	0
506	20230914	115100	17915940	16970	16970	16970	16970	0
507	20230914	115000	17915940	16970	16970	16970	16970	0
508	20230914	114900	17915940	16970	16970	16970	16970	0
509	20230914	114800	17915940	16970	16970	16970	16970	5
510	20230914	114700	17831090	16970	16970	16970	16970	161
511	20230914	114600	15098920	16980	16980	16980	16980	0
512	20230914	114500	15098920	16980	16980	16980	16980	0
513	20230914	114400	15098920	16980	16980	16980	16980	0
514	20230914	114300	15098920	16980	16980	16980	16980	1
515	20230914	114200	15081940	16970	16970	16970	16970	0
516	20230914	114100	15081940	16970	16970	16970	16970	0
517	20230914	114000	15081940	16970	16970	16970	16970	20
518	20230914	113900	14742540	16970	16970	16970	16970	0
519	20230914	113800	14742540	16970	16970	16970	16970	0
520	20230914	113700	14742540	16970	16970	16970	16970	0
521	20230914	113600	14742540	16970	16970	16970	16970	26
522	20230914	113500	14301320	16980	16980	16980	16980	0
523	20230914	113400	14301320	16980	16980	16980	16980	0
524	20230914	113300	14301320	16980	16980	16980	16980	5
525	20230914	113200	14216420	16970	16980	16980	16970	5
526	20230914	113100	14131540	16970	16980	16980	16970	55
527	20230914	113000	13198110	16980	16980	16980	16980	0
528	20230914	112900	13198110	16980	16980	16980	16980	0
529	20230914	112800	13198110	16980	16980	16980	16980	0
530	20230914	112700	13198110	16980	16980	16980	16980	0
531	20230914	112600	13198110	16980	16980	16980	16980	0
532	20230914	112500	13198110	16980	16980	16980	16980	0
533	20230914	112400	13198110	16980	16980	16980	16980	0
534	20230914	112300	13198110	16980	16980	16980	16980	7
535	20230914	112200	13079250	16990	16990	16990	16990	0
536	20230914	112100	13079250	16990	16990	16990	16990	0
537	20230914	112000	13079250	16990	16990	16990	16990	0
538	20230914	111900	13079250	16990	16990	16990	16990	0
539	20230914	111800	13079250	16990	16990	16990	16990	0
540	20230914	111700	13079250	16990	16990	16990	16990	0
541	20230914	111600	13079250	16990	16990	16990	16990	0
542	20230914	111500	13079250	16990	16990	16990	16990	0
543	20230914	111400	13079250	16990	16990	16990	16990	1
544	20230914	111300	13062260	16990	16990	16990	16990	0
545	20230914	111200	13062260	16990	16990	16990	16990	1
546	20230914	111100	13045270	16990	16990	16990	16990	0
547	20230914	111000	13045270	16990	16990	16990	16990	0
548	20230914	110900	13045270	16990	16990	16990	16990	1
549	20230914	110800	13028280	16980	16980	16980	16980	4
550	20230914	110700	12960360	16990	16990	16990	16990	1
551	20230914	110600	12943370	16980	16980	16980	16980	1
552	20230914	110500	12926390	16970	16970	16970	16970	0
553	20230914	110400	12926390	16970	16970	16970	16970	0
554	20230914	110300	12926390	16970	16970	16970	16970	0
555	20230914	110200	12926390	16970	16970	16970	16970	0
556	20230914	110100	12926390	16970	16970	16970	16970	0
557	20230914	110000	12926390	16970	16970	16970	16970	0
558	20230914	105900	12926390	16970	16970	16970	16970	0
559	20230914	105800	12926390	16970	16970	16970	16970	0
560	20230914	105700	12926390	16970	16970	16970	16970	0
561	20230914	105600	12926390	16970	16970	16970	16970	0
562	20230914	105500	12926390	16970	16970	16970	16970	0
563	20230914	105400	12926390	16970	16970	16970	16970	0
564	20230914	105300	12926390	16970	16970	16970	16970	0
565	20230914	105200	12926390	16970	16970	16970	16970	0
566	20230914	105100	12926390	16970	16970	16970	16970	0
567	20230914	105000	12926390	16970	16970	16970	16970	0
568	20230914	104900	12926390	16970	16970	16970	16970	0
569	20230914	104800	12926390	16970	16970	16970	16970	0
570	20230914	104700	12926390	16970	16970	16970	16970	0
571	20230914	104600	12926390	16970	16970	16970	16970	0
572	20230914	104500	12926390	16970	16970	16970	16970	0
573	20230914	104400	12926390	16970	16970	16970	16970	0
574	20230914	104300	12926390	16970	16970	16970	16970	3
575	20230914	104200	12875480	16970	16980	16980	16970	2
576	20230914	104100	12841530	16990	16990	16990	16990	1
577	20230914	104000	12824540	16920	16920	16920	16920	58
578	20230914	103900	11843180	16920	16920	16920	16920	0
579	20230914	103800	11843180	16920	16920	16920	16920	1
580	20230914	103700	11826260	16990	16980	16990	16980	30
581	20230914	103600	11316570	16920	16920	16920	16920	0
582	20230914	103500	11316570	16920	16920	16920	16920	0
583	20230914	103400	11316570	16920	16920	16920	16920	0
584	20230914	103300	11316570	16920	16920	16920	16920	0
585	20230914	103200	11316570	16920	16920	16920	16920	0
586	20230914	103100	11316570	16920	16920	16920	16920	0
587	20230914	103000	11316570	16920	16920	16920	16920	0
588	20230914	102900	11316570	16920	16920	16920	16920	0
589	20230914	102800	11316570	16920	16920	16920	16920	0
590	20230914	102700	11316570	16920	16920	16920	16920	0
591	20230914	102600	11316570	16920	16920	16920	16920	20
592	20230914	102500	10978170	16920	16920	16920	16920	0
593	20230914	102400	10978170	16920	16920	16920	16920	0
594	20230914	102300	10978170	16920	16920	16920	16920	1
595	20230914	102200	10961250	16990	16990	16990	16990	0
596	20230914	102100	10961250	16990	16990	16990	16990	0
597	20230914	102000	10961250	16990	16990	16990	16990	0
598	20230914	101900	10961250	16990	16990	16990	16990	0
599	20230914	101800	10961250	16990	16990	16990	16990	0
600	20230914	101700	10961250	16990	16990	16990	16990	0
601	20230914	101600	10961250	16990	16990	16990	16990	0
602	20230914	101500	10961250	16990	16990	16990	16990	0
603	20230914	101400	10961250	16990	16990	16990	16990	0
604	20230914	101300	10961250	16990	16990	16990	16990	3
605	20230914	101200	10910280	16990	16990	16990	16990	1
606	20230914	101100	10893290	16990	16990	16990	16990	0
607	20230914	101000	10893290	16990	16990	16990	16990	0
608	20230914	100900	10893290	16990	16990	16990	16990	0
609	20230914	100800	10893290	16990	16990	16990	16990	0
610	20230914	100700	10893290	16990	16990	16990	16990	0
611	20230914	100600	10893290	16990	16990	16990	16990	1
612	20230914	100500	10876300	16990	16990	16990	16990	0
613	20230914	100400	10876300	16990	16990	16990	16990	5
614	20230914	100300	10791350	17000	17010	17010	17000	146
615	20230914	100200	8309030	17020	17020	17020	17020	0
616	20230914	100100	8309030	17020	17020	17020	17020	0
617	20230914	100000	8309030	17020	17020	17020	17020	0
618	20230914	095900	8309030	17020	17020	17020	17020	0
619	20230914	095800	8309030	17020	17020	17020	17020	0
620	20230914	095700	8309030	17020	17020	17020	17020	14
621	20230914	095600	8070750	17020	17020	17020	17020	1
622	20230914	095500	8053730	17020	17020	17020	17020	0
623	20230914	095400	8053730	17020	17020	17020	17020	0
624	20230914	095300	8053730	17020	17020	17020	17020	0
625	20230914	095200	8053730	17020	17020	17020	17020	0
626	20230914	095100	8053730	17020	17020	17020	17020	3
627	20230914	095000	8002670	17020	17020	17020	17020	5
628	20230914	094900	7917570	17010	17010	17010	17010	0
629	20230914	094800	7917570	17010	17010	17010	17010	0
630	20230914	094700	7917570	17010	17010	17010	17010	0
631	20230914	094600	7917570	17010	17010	17010	17010	1
632	20230914	094500	7900560	17010	17000	17010	17000	5
633	20230914	094400	7815550	17000	17010	17010	17000	128
634	20230914	094300	5638280	17000	17000	17000	17000	0
635	20230914	094200	5638280	17000	17000	17010	17000	9
636	20230914	094100	5485250	17000	17000	17000	17000	1
637	20230914	094000	5468250	17000	17000	17000	17000	33
638	20230914	093900	4907250	17010	17010	17010	17010	2
639	20230914	093800	4873230	17010	17010	17010	17010	2
640	20230914	093700	4839210	17010	17010	17010	17010	1
641	20230914	093600	4822200	17020	17020	17020	17020	0
642	20230914	093500	4822200	17020	17020	17020	17020	0
643	20230914	093400	4822200	17020	17020	17020	17020	0
644	20230914	093300	4822200	17020	17020	17020	17020	0
645	20230914	093200	4822200	17020	17020	17020	17020	0
646	20230914	093100	4822200	17020	17020	17020	17020	0
647	20230914	093000	4822200	17020	17020	17020	17020	0
648	20230914	092900	4822200	17020	17020	17020	17020	0
649	20230914	092800	4822200	17020	17020	17020	17020	0
650	20230914	092700	4822200	17020	16970	17020	16910	110
651	20230914	092600	2958300	16960	16960	16960	16960	0
652	20230914	092500	2958300	16960	16960	16960	16960	0
653	20230914	092400	2958300	16960	16960	16960	16960	0
654	20230914	092300	2958300	16960	16960	16960	16960	0
655	20230914	092200	2958300	16960	16960	16960	16960	0
656	20230914	092100	2958300	16960	16960	16960	16960	0
657	20230914	092000	2958300	16960	16960	16960	16960	0
658	20230914	091900	2958300	16960	16960	16960	16960	0
659	20230914	091800	2958300	16960	16960	16960	16960	0
660	20230914	091700	2958300	16960	16960	16960	16960	2
661	20230914	091600	2924380	16960	16960	16960	16960	0
662	20230914	091500	2924380	16960	16960	16960	16960	1
663	20230914	091400	2907420	16960	16960	16960	16960	0
664	20230914	091300	2907420	16960	16960	16960	16960	0
665	20230914	091200	2907420	16960	16960	16960	16960	0
666	20230914	091100	2907420	16960	16960	16960	16960	0
667	20230914	091000	2907420	16960	16960	16960	16960	7
668	20230914	090900	2788700	16960	16960	16960	16960	0
669	20230914	090800	2788700	16960	16960	16960	16960	63
670	20230914	090700	1720220	17040	17040	17040	17040	0
671	20230914	090600	1720220	17040	17040	17040	17040	30
672	20230914	090500	1209020	17050	17050	17050	17050	0
673	20230914	090400	1209020	17050	17050	17050	17050	0
674	20230914	090300	1209020	17050	17050	17050	17050	0
675	20230914	090200	1209020	17050	17050	17050	17050	54
676	20230914	090100	288320	16960	16960	16960	16960	0
677	20230914	090000	288320	16960	16960	16960	16960	17