KissMeData/217950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201100	8318700	21250	21250	21250	21250	1
3	20230914	201000	8318700	21250	21250	21250	21250	0
4	20230914	200900	8318700	21250	21250	21250	21250	0
5	20230914	200800	8318700	21250	21250	21250	21250	0
6	20230914	200700	8318700	21250	21250	21250	21250	0
7	20230914	200600	8318700	21250	21250	21250	21250	0
8	20230914	200500	8318700	21250	21250	21250	21250	0
9	20230914	200400	8318700	21250	21250	21250	21250	0
10	20230914	200300	8318700	21250	21250	21250	21250	0
11	20230914	200200	8318700	21250	21250	21250	21250	0
12	20230914	200100	8318700	21250	21250	21250	21250	0
13	20230914	200000	8318700	21250	21250	21250	21250	0
14	20230914	195900	8318700	21250	21250	21250	21250	0
15	20230914	195800	8318700	21250	21250	21250	21250	0
16	20230914	195700	8318700	21250	21250	21250	21250	0
17	20230914	195600	8318700	21250	21250	21250	21250	0
18	20230914	195500	8318700	21250	21250	21250	21250	0
19	20230914	195400	8318700	21250	21250	21250	21250	0
20	20230914	195300	8318700	21250	21250	21250	21250	0
21	20230914	195200	8318700	21250	21250	21250	21250	0
22	20230914	195100	8318700	21250	21250	21250	21250	0
23	20230914	195000	8318700	21250	21250	21250	21250	0
24	20230914	194900	8318700	21250	21250	21250	21250	0
25	20230914	194800	8318700	21250	21250	21250	21250	0
26	20230914	194700	8318700	21250	21250	21250	21250	0
27	20230914	194600	8318700	21250	21250	21250	21250	0
28	20230914	194500	8318700	21250	21250	21250	21250	0
29	20230914	194400	8318700	21250	21250	21250	21250	0
30	20230914	194300	8318700	21250	21250	21250	21250	0
31	20230914	194200	8318700	21250	21250	21250	21250	0
32	20230914	194100	8318700	21250	21250	21250	21250	1
33	20230914	194000	8318700	21250	21250	21250	21250	0
34	20230914	193900	8318700	21250	21250	21250	21250	0
35	20230914	193800	8318700	21250	21250	21250	21250	0
36	20230914	193700	8318700	21250	21250	21250	21250	0
37	20230914	193600	8318700	21250	21250	21250	21250	0
38	20230914	193500	8318700	21250	21250	21250	21250	0
39	20230914	193400	8318700	21250	21250	21250	21250	0
40	20230914	193300	8318700	21250	21250	21250	21250	0
41	20230914	193200	8318700	21250	21250	21250	21250	0
42	20230914	193100	8318700	21250	21250	21250	21250	0
43	20230914	193000	8318700	21250	21250	21250	21250	0
44	20230914	192900	8318700	21250	21250	21250	21250	0
45	20230914	192800	8318700	21250	21250	21250	21250	0
46	20230914	192700	8318700	21250	21250	21250	21250	0
47	20230914	192600	8318700	21250	21250	21250	21250	0
48	20230914	192500	8318700	21250	21250	21250	21250	0
49	20230914	192400	8318700	21250	21250	21250	21250	0
50	20230914	192300	8318700	21250	21250	21250	21250	0
51	20230914	192200	8318700	21250	21250	21250	21250	0
52	20230914	192100	8318700	21250	21250	21250	21250	0
53	20230914	192000	8318700	21250	21250	21250	21250	0
54	20230914	191900	8318700	21250	21250	21250	21250	0
55	20230914	191800	8318700	21250	21250	21250	21250	0
56	20230914	191700	8318700	21250	21250	21250	21250	0
57	20230914	191600	8318700	21250	21250	21250	21250	0
58	20230914	191500	8318700	21250	21250	21250	21250	0
59	20230914	191400	8318700	21250	21250	21250	21250	0
60	20230914	191300	8318700	21250	21250	21250	21250	0
61	20230914	191200	8318700	21250	21250	21250	21250	0
62	20230914	191100	8318700	21250	21250	21250	21250	1
63	20230914	191000	8318700	21250	21250	21250	21250	0
64	20230914	190900	8318700	21250	21250	21250	21250	0
65	20230914	190800	8318700	21250	21250	21250	21250	0
66	20230914	190700	8318700	21250	21250	21250	21250	0
67	20230914	190600	8318700	21250	21250	21250	21250	0
68	20230914	190500	8318700	21250	21250	21250	21250	0
69	20230914	190400	8318700	21250	21250	21250	21250	0
70	20230914	190300	8318700	21250	21250	21250	21250	0
71	20230914	190200	8318700	21250	21250	21250	21250	0
72	20230914	190100	8318700	21250	21250	21250	21250	0
73	20230914	190000	8318700	21250	21250	21250	21250	0
74	20230914	185900	8318700	21250	21250	21250	21250	0
75	20230914	185800	8318700	21250	21250	21250	21250	0
76	20230914	185700	8318700	21250	21250	21250	21250	0
77	20230914	185600	8318700	21250	21250	21250	21250	0
78	20230914	185500	8318700	21250	21250	21250	21250	0
79	20230914	185400	8318700	21250	21250	21250	21250	0
80	20230914	185300	8318700	21250	21250	21250	21250	0
81	20230914	185200	8318700	21250	21250	21250	21250	0
82	20230914	185100	8318700	21250	21250	21250	21250	0
83	20230914	185000	8318700	21250	21250	21250	21250	0
84	20230914	184900	8318700	21250	21250	21250	21250	0
85	20230914	184800	8318700	21250	21250	21250	21250	0
86	20230914	184700	8318700	21250	21250	21250	21250	0
87	20230914	184600	8318700	21250	21250	21250	21250	0
88	20230914	184500	8318700	21250	21250	21250	21250	0
89	20230914	184400	8318700	21250	21250	21250	21250	0
90	20230914	184300	8318700	21250	21250	21250	21250	0
91	20230914	184200	8318700	21250	21250	21250	21250	0
92	20230914	184100	8318700	21250	21250	21250	21250	1
93	20230914	184000	8318700	21250	21250	21250	21250	0
94	20230914	183900	8318700	21250	21250	21250	21250	0
95	20230914	183800	8318700	21250	21250	21250	21250	0
96	20230914	183700	8318700	21250	21250	21250	21250	0
97	20230914	183600	8318700	21250	21250	21250	21250	0
98	20230914	183500	8318700	21250	21250	21250	21250	0
99	20230914	183400	8318700	21250	21250	21250	21250	0
100	20230914	183300	8318700	21250	21250	21250	21250	0
101	20230914	183200	8318700	21250	21250	21250	21250	0
102	20230914	183100	8318700	21250	21250	21250	21250	0
103	20230914	183000	8318700	21250	21250	21250	21250	0
104	20230914	182900	8318700	21250	21250	21250	21250	0
105	20230914	182800	8318700	21250	21250	21250	21250	0
106	20230914	182700	8318700	21250	21250	21250	21250	0
107	20230914	182600	8318700	21250	21250	21250	21250	0
108	20230914	182500	8318700	21250	21250	21250	21250	0
109	20230914	182400	8318700	21250	21250	21250	21250	0
110	20230914	182300	8318700	21250	21250	21250	21250	0
111	20230914	182200	8318700	21250	21250	21250	21250	0
112	20230914	182100	8318700	21250	21250	21250	21250	0
113	20230914	182000	8318700	21250	21250	21250	21250	0
114	20230914	181900	8318700	21250	21250	21250	21250	0
115	20230914	181800	8318700	21250	21250	21250	21250	0
116	20230914	181700	8318700	21250	21250	21250	21250	0
117	20230914	181600	8318700	21250	21250	21250	21250	0
118	20230914	181500	8318700	21250	21250	21250	21250	0
119	20230914	181400	8318700	21250	21250	21250	21250	0
120	20230914	181300	8318700	21250	21250	21250	21250	0
121	20230914	181200	8318700	21250	21250	21250	21250	0
122	20230914	181100	8318700	21250	21250	21250	21250	1
123	20230914	181000	8318700	21250	21250	21250	21250	0
124	20230914	180900	8318700	21250	21250	21250	21250	0
125	20230914	180800	8318700	21250	21250	21250	21250	0
126	20230914	180700	8318700	21250	21250	21250	21250	0
127	20230914	180600	8318700	21250	21250	21250	21250	0
128	20230914	180500	8318700	21250	21250	21250	21250	0
129	20230914	180400	8318700	21250	21250	21250	21250	0
130	20230914	180300	8318700	21250	21250	21250	21250	0
131	20230914	180200	8318700	21250	21250	21250	21250	0
132	20230914	180100	8318700	21250	21250	21250	21250	0
133	20230914	180000	8318700	21250	21250	21250	21250	0
134	20230914	175900	8318700	21250	21250	21250	21250	0
135	20230914	175800	8318700	21250	21250	21250	21250	0
136	20230914	175700	8318700	21250	21250	21250	21250	0
137	20230914	175600	8318700	21250	21250	21250	21250	0
138	20230914	175500	8318700	21250	21250	21250	21250	0
139	20230914	175400	8318700	21250	21250	21250	21250	0
140	20230914	175300	8318700	21250	21250	21250	21250	0
141	20230914	175200	8318700	21250	21250	21250	21250	0
142	20230914	175100	8318700	21250	21250	21250	21250	0
143	20230914	175000	8318700	21250	21250	21250	21250	0
144	20230914	174900	8318700	21250	21250	21250	21250	0
145	20230914	174800	8318700	21250	21250	21250	21250	0
146	20230914	174700	8318700	21250	21250	21250	21250	0
147	20230914	174600	8318700	21250	21250	21250	21250	0
148	20230914	174500	8318700	21250	21250	21250	21250	0
149	20230914	174400	8318700	21250	21250	21250	21250	0
150	20230914	174300	8318700	21250	21250	21250	21250	0
151	20230914	174200	8318700	21250	21250	21250	21250	0
152	20230914	174100	8318700	21250	21250	21250	21250	1
153	20230914	174000	8318700	21250	21250	21250	21250	0
154	20230914	173900	8318700	21250	21250	21250	21250	0
155	20230914	173800	8318700	21250	21250	21250	21250	0
156	20230914	173700	8318700	21250	21250	21250	21250	0
157	20230914	173600	8318700	21250	21250	21250	21250	0
158	20230914	173500	8318700	21250	21250	21250	21250	0
159	20230914	173400	8318700	21250	21250	21250	21250	0
160	20230914	173300	8318700	21250	21250	21250	21250	0
161	20230914	173200	8318700	21250	21250	21250	21250	0
162	20230914	173100	8318700	21250	21250	21250	21250	0
163	20230914	173000	8318700	21250	21250	21250	21250	0
164	20230914	172900	8318700	21250	21250	21250	21250	0
165	20230914	172800	8318700	21250	21250	21250	21250	0
166	20230914	172700	8318700	21250	21250	21250	21250	0
167	20230914	172600	8318700	21250	21250	21250	21250	0
168	20230914	172500	8318700	21250	21250	21250	21250	0
169	20230914	172400	8318700	21250	21250	21250	21250	0
170	20230914	172300	8318700	21250	21250	21250	21250	0
171	20230914	172200	8318700	21250	21250	21250	21250	0
172	20230914	172100	8318700	21250	21250	21250	21250	0
173	20230914	172000	8318700	21250	21250	21250	21250	0
174	20230914	171900	8318700	21250	21250	21250	21250	0
175	20230914	171800	8318700	21250	21250	21250	21250	0
176	20230914	171700	8318700	21250	21250	21250	21250	0
177	20230914	171600	8318700	21250	21250	21250	21250	0
178	20230914	171500	8318700	21250	21250	21250	21250	0
179	20230914	171400	8318700	21250	21250	21250	21250	0
180	20230914	171300	8318700	21250	21250	21250	21250	0
181	20230914	171200	8318700	21250	21250	21250	21250	0
182	20230914	171100	8318700	21250	21250	21250	21250	1
183	20230914	171000	8318700	21250	21250	21250	21250	0
184	20230914	170900	8318700	21250	21250	21250	21250	0
185	20230914	170800	8318700	21250	21250	21250	21250	0
186	20230914	170700	8318700	21250	21250	21250	21250	0
187	20230914	170600	8318700	21250	21250	21250	21250	0
188	20230914	170500	8318700	21250	21250	21250	21250	0
189	20230914	170400	8318700	21250	21250	21250	21250	0
190	20230914	170300	8318700	21250	21250	21250	21250	0
191	20230914	170200	8318700	21250	21250	21250	21250	0
192	20230914	170100	8318700	21250	21250	21250	21250	0
193	20230914	170000	8318700	21250	21250	21250	21250	0
194	20230914	165900	8318700	21250	21250	21250	21250	0
195	20230914	165800	8318700	21250	21250	21250	21250	0
196	20230914	165700	8318700	21250	21250	21250	21250	0
197	20230914	165600	8318700	21250	21250	21250	21250	0
198	20230914	165500	8318700	21250	21250	21250	21250	0
199	20230914	165400	8318700	21250	21250	21250	21250	0
200	20230914	165300	8318700	21250	21250	21250	21250	0
201	20230914	165200	8318700	21250	21250	21250	21250	0
202	20230914	165100	8318700	21250	21250	21250	21250	0
203	20230914	165000	8318700	21250	21250	21250	21250	0
204	20230914	164900	8318700	21250	21250	21250	21250	0
205	20230914	164800	8318700	21250	21250	21250	21250	0
206	20230914	164700	8318700	21250	21250	21250	21250	0
207	20230914	164600	8318700	21250	21250	21250	21250	0
208	20230914	164500	8318700	21250	21250	21250	21250	0
209	20230914	164400	8318700	21250	21250	21250	21250	0
210	20230914	164300	8318700	21250	21250	21250	21250	0
211	20230914	164200	8318700	21250	21250	21250	21250	0
212	20230914	164100	8318700	21250	21250	21250	21250	1
213	20230914	164000	8318700	21250	21250	21250	21250	0
214	20230914	163900	8318700	21250	21250	21250	21250	0
215	20230914	163800	8318700	21250	21250	21250	21250	0
216	20230914	163700	8318700	21250	21250	21250	21250	0
217	20230914	163600	8318700	21250	21250	21250	21250	0
218	20230914	163500	8318700	21250	21250	21250	21250	0
219	20230914	163400	8318700	21250	21250	21250	21250	0
220	20230914	163300	8318700	21250	21250	21250	21250	0
221	20230914	163200	8318700	21250	21250	21250	21250	0
222	20230914	163100	8318700	21250	21250	21250	21250	0
223	20230914	163000	8318700	21250	21250	21250	21250	0
224	20230914	162900	8318700	21250	21250	21250	21250	0
225	20230914	162800	8318700	21250	21250	21250	21250	0
226	20230914	162700	8318700	21250	21250	21250	21250	0
227	20230914	162600	8318700	21250	21250	21250	21250	0
228	20230914	162500	8318700	21250	21250	21250	21250	0
229	20230914	162400	8318700	21250	21250	21250	21250	0
230	20230914	162300	8318700	21250	21250	21250	21250	0
231	20230914	162200	8318700	21250	21250	21250	21250	0
232	20230914	162100	8318700	21250	21250	21250	21250	0
233	20230914	162000	8318700	21250	21250	21250	21250	0
234	20230914	161900	8318700	21250	21250	21250	21250	0
235	20230914	161800	8318700	21250	21250	21250	21250	0
236	20230914	161700	8318700	21250	21250	21250	21250	0
237	20230914	161600	8318700	21250	21250	21250	21250	0
238	20230914	161500	8318700	21250	21250	21250	21250	0
239	20230914	161400	8318700	21250	21250	21250	21250	0
240	20230914	161300	8318700	21250	21250	21250	21250	0
241	20230914	161200	8318700	21250	21250	21250	21250	0
242	20230914	161100	8318700	21250	21250	21250	21250	1
243	20230914	161000	8318700	21250	21250	21250	21250	0
244	20230914	160900	8318700	21250	21250	21250	21250	0
245	20230914	160800	8318700	21250	21250	21250	21250	0
246	20230914	160700	8318700	21250	21250	21250	21250	0
247	20230914	160600	8318700	21250	21250	21250	21250	0
248	20230914	160500	8318700	21250	21250	21250	21250	0
249	20230914	160400	8318700	21250	21250	21250	21250	0
250	20230914	160300	8318700	21250	21250	21250	21250	0
251	20230914	160200	8318700	21250	21250	21250	21250	0
252	20230914	160100	8318700	21250	21250	21250	21250	0
253	20230914	160000	8318700	21250	21250	21250	21250	0
254	20230914	155900	8318700	21250	21250	21250	21250	0
255	20230914	155800	8318700	21250	21250	21250	21250	0
256	20230914	155700	8318700	21250	21250	21250	21250	0
257	20230914	155600	8318700	21250	21250	21250	21250	0
258	20230914	155500	8318700	21250	21250	21250	21250	0
259	20230914	155400	8318700	21250	21250	21250	21250	0
260	20230914	155300	8318700	21250	21250	21250	21250	0
261	20230914	155200	8318700	21250	21250	21250	21250	0
262	20230914	155100	8318700	21250	21250	21250	21250	0
263	20230914	155000	8318700	21250	21250	21250	21250	0
264	20230914	154900	8318700	21250	21250	21250	21250	0
265	20230914	154800	8318700	21250	21250	21250	21250	0
266	20230914	154700	8318700	21250	21250	21250	21250	0
267	20230914	154600	8318700	21250	21250	21250	21250	0
268	20230914	154500	8318700	21250	21250	21250	21250	0
269	20230914	154400	8318700	21250	21250	21250	21250	0
270	20230914	154300	8318700	21250	21250	21250	21250	0
271	20230914	154200	8318700	21250	21250	21250	21250	0
272	20230914	154100	8318700	21250	21250	21250	21250	1
273	20230914	154000	8318700	21250	21250	21250	21250	0
274	20230914	153900	8318700	21250	21250	21250	21250	0
275	20230914	153800	8318700	21250	21250	21250	21250	0
276	20230914	153700	8318700	21250	21250	21250	21250	0
277	20230914	153600	8318700	21250	21250	21250	21250	0
278	20230914	153500	8318700	21250	21250	21250	21250	0
279	20230914	153400	8318700	21250	21250	21250	21250	0
280	20230914	153300	8318700	21250	21250	21250	21250	0
281	20230914	153200	8318700	21250	21250	21250	21250	0
282	20230914	153100	8318700	21250	21250	21250	21250	0
283	20230914	153000	8318700	21250	21250	21250	21250	0
284	20230914	152900	8318700	21250	21250	21250	21250	0
285	20230914	152800	8318700	21250	21250	21250	21250	0
286	20230914	152700	8318700	21250	21250	21250	21250	0
287	20230914	152600	8318700	21250	21250	21250	21250	0
288	20230914	152500	8318700	21250	21250	21250	21250	0
289	20230914	152400	8318700	21250	21250	21250	21250	0
290	20230914	152300	8318700	21250	21250	21250	21250	0
291	20230914	152200	8318700	21250	21250	21250	21250	0
292	20230914	152100	8318700	21250	21250	21250	21250	0
293	20230914	152000	8318700	21250	21250	21250	21250	0
294	20230914	151900	8318700	21250	21250	21250	21250	0
295	20230914	151800	8318700	21250	21250	21250	21250	0
296	20230914	151700	8318700	21250	21250	21250	21250	0
297	20230914	151600	8318700	21250	21250	21250	21250	0
298	20230914	151500	8318700	21250	21250	21250	21250	0
299	20230914	151400	8318700	21250	21250	21250	21250	0
300	20230914	151300	8318700	21250	21250	21250	21250	0
301	20230914	151200	8318700	21250	21250	21250	21250	0
302	20230914	151100	8318700	21250	21250	21250	21250	0
303	20230914	151000	8318700	21250	21250	21250	21250	0
304	20230914	150900	8318700	21250	21250	21250	21250	0
305	20230914	150800	8318700	21250	21250	21250	21250	0
306	20230914	150700	8318700	21250	21250	21250	21250	0
307	20230914	150600	8318700	21250	21250	21250	21250	0
308	20230914	150500	8318700	21250	21250	21250	21250	0
309	20230914	150400	8318700	21250	21250	21250	21250	0
310	20230914	150300	8318700	21250	21250	21250	21250	0
311	20230914	150200	8318700	21250	21250	21250	21250	0
312	20230914	150100	8318700	21250	21250	21250	21250	0
313	20230914	150000	8318700	21250	21250	21250	21250	0
314	20230914	145900	8318700	21250	21250	21250	21250	0
315	20230914	145800	8318700	21250	21250	21250	21250	0
316	20230914	145700	8318700	21250	21250	21250	21250	0
317	20230914	145600	8318700	21250	21250	21250	21250	0
318	20230914	145500	8318700	21250	21250	21250	21250	0
319	20230914	145400	8318700	21250	21250	21250	21250	1
320	20230914	145300	8297450	21000	21000	21000	21000	0
321	20230914	145200	8297450	21000	21000	21000	21000	0
322	20230914	145100	8297450	21000	21000	21000	21000	0
323	20230914	145000	8297450	21000	21000	21000	21000	0
324	20230914	144900	8297450	21000	21000	21000	21000	0
325	20230914	144800	8297450	21000	21000	21000	21000	0
326	20230914	144700	8297450	21000	21000	21000	21000	0
327	20230914	144600	8297450	21000	21000	21000	21000	0
328	20230914	144500	8297450	21000	21000	21000	21000	0
329	20230914	144400	8297450	21000	21000	21000	21000	0
330	20230914	144300	8297450	21000	21000	21000	21000	0
331	20230914	144200	8297450	21000	21000	21000	21000	0
332	20230914	144100	8297450	21000	21000	21000	21000	0
333	20230914	144000	8297450	21000	21000	21000	21000	0
334	20230914	143900	8297450	21000	21000	21000	21000	0
335	20230914	143800	8297450	21000	21000	21000	21000	0
336	20230914	143700	8297450	21000	21000	21000	21000	0
337	20230914	143600	8297450	21000	21000	21000	21000	0
338	20230914	143500	8297450	21000	21000	21000	21000	0
339	20230914	143400	8297450	21000	21000	21000	21000	0
340	20230914	143300	8297450	21000	21000	21000	21000	0
341	20230914	143200	8297450	21000	21000	21000	21000	0
342	20230914	143100	8297450	21000	21000	21000	21000	0
343	20230914	143000	8297450	21000	21000	21000	21000	0
344	20230914	142900	8297450	21000	21000	21000	21000	0
345	20230914	142800	8297450	21000	21000	21000	21000	0
346	20230914	142700	8297450	21000	21000	21000	21000	0
347	20230914	142600	8297450	21000	21000	21000	21000	0
348	20230914	142500	8297450	21000	21000	21000	21000	0
349	20230914	142400	8297450	21000	21000	21000	21000	0
350	20230914	142300	8297450	21000	21000	21000	21000	0
351	20230914	142200	8297450	21000	21000	21000	21000	0
352	20230914	142100	8297450	21000	21000	21000	21000	0
353	20230914	142000	8297450	21000	21000	21000	21000	0
354	20230914	141900	8297450	21000	21000	21000	21000	0
355	20230914	141800	8297450	21000	21000	21000	21000	0
356	20230914	141700	8297450	21000	21000	21000	21000	0
357	20230914	141600	8297450	21000	21000	21000	21000	0
358	20230914	141500	8297450	21000	21000	21000	21000	0
359	20230914	141400	8297450	21000	21000	21000	21000	0
360	20230914	141300	8297450	21000	21000	21000	21000	0
361	20230914	141200	8297450	21000	21000	21000	21000	0
362	20230914	141100	8297450	21000	21000	21000	21000	0
363	20230914	141000	8297450	21000	21000	21000	21000	0
364	20230914	140900	8297450	21000	21000	21000	21000	0
365	20230914	140800	8297450	21000	21000	21000	21000	0
366	20230914	140700	8297450	21000	21000	21000	21000	0
367	20230914	140600	8297450	21000	21000	21000	21000	0
368	20230914	140500	8297450	21000	21000	21000	21000	0
369	20230914	140400	8297450	21000	21000	21000	21000	0
370	20230914	140300	8297450	21000	21000	21000	21000	0
371	20230914	140200	8297450	21000	21000	21000	21000	0
372	20230914	140100	8297450	21000	21000	21000	21000	0
373	20230914	140000	8297450	21000	21000	21000	21000	0
374	20230914	135900	8297450	21000	21000	21000	21000	0
375	20230914	135800	8297450	21000	21000	21000	21000	0
376	20230914	135700	8297450	21000	21000	21000	21000	0
377	20230914	135600	8297450	21000	21000	21000	21000	0
378	20230914	135500	8297450	21000	21000	21000	21000	0
379	20230914	135400	8297450	21000	21000	21000	21000	0
380	20230914	135300	8297450	21000	21000	21000	21000	0
381	20230914	135200	8297450	21000	21000	21000	21000	0
382	20230914	135100	8297450	21000	21000	21000	21000	0
383	20230914	135000	8297450	21000	21000	21000	21000	0
384	20230914	134900	8297450	21000	21000	21000	21000	0
385	20230914	134800	8297450	21000	21000	21000	21000	0
386	20230914	134700	8297450	21000	21000	21000	21000	0
387	20230914	134600	8297450	21000	21000	21000	21000	0
388	20230914	134500	8297450	21000	21000	21000	21000	0
389	20230914	134400	8297450	21000	21000	21000	21000	0
390	20230914	134300	8297450	21000	21000	21000	21000	0
391	20230914	134200	8297450	21000	21000	21000	21000	0
392	20230914	134100	8297450	21000	21000	21000	21000	0
393	20230914	134000	8297450	21000	21000	21000	21000	0
394	20230914	133900	8297450	21000	21000	21000	21000	0
395	20230914	133800	8297450	21000	21000	21000	21000	0
396	20230914	133700	8297450	21000	21000	21000	21000	0
397	20230914	133600	8297450	21000	21000	21000	21000	0
398	20230914	133500	8297450	21000	21000	21000	21000	0
399	20230914	133400	8297450	21000	21000	21000	21000	0
400	20230914	133300	8297450	21000	21000	21000	21000	0
401	20230914	133200	8297450	21000	21000	21000	21000	0
402	20230914	133100	8297450	21000	21000	21000	21000	0
403	20230914	133000	8297450	21000	21000	21000	21000	0
404	20230914	132900	8297450	21000	21000	21000	21000	0
405	20230914	132800	8297450	21000	21000	21000	21000	0
406	20230914	132700	8297450	21000	21000	21000	21000	0
407	20230914	132600	8297450	21000	21000	21000	21000	0
408	20230914	132500	8297450	21000	21000	21000	21000	0
409	20230914	132400	8297450	21000	21000	21000	21000	0
410	20230914	132300	8297450	21000	21000	21000	21000	0
411	20230914	132200	8297450	21000	21000	21000	21000	0
412	20230914	132100	8297450	21000	21000	21000	21000	0
413	20230914	132000	8297450	21000	21000	21000	21000	0
414	20230914	131900	8297450	21000	21000	21000	21000	0
415	20230914	131800	8297450	21000	21000	21000	21000	0
416	20230914	131700	8297450	21000	21000	21000	21000	0
417	20230914	131600	8297450	21000	21000	21000	21000	0
418	20230914	131500	8297450	21000	21000	21000	21000	0
419	20230914	131400	8297450	21000	21000	21000	21000	0
420	20230914	131300	8297450	21000	21000	21000	21000	0
421	20230914	131200	8297450	21000	21000	21000	21000	0
422	20230914	131100	8297450	21000	21000	21000	21000	0
423	20230914	131000	8297450	21000	21000	21000	21000	0
424	20230914	130900	8297450	21000	21000	21000	21000	0
425	20230914	130800	8297450	21000	21000	21000	21000	0
426	20230914	130700	8297450	21000	21000	21000	21000	0
427	20230914	130600	8297450	21000	21000	21000	21000	0
428	20230914	130500	8297450	21000	21000	21000	21000	0
429	20230914	130400	8297450	21000	21000	21000	21000	0
430	20230914	130300	8297450	21000	21000	21000	21000	0
431	20230914	130200	8297450	21000	21000	21000	21000	0
432	20230914	130100	8297450	21000	21000	21000	21000	0
433	20230914	130000	8297450	21000	21000	21000	21000	0
434	20230914	125900	8297450	21000	21000	21000	21000	0
435	20230914	125800	8297450	21000	21000	21000	21000	0
436	20230914	125700	8297450	21000	21000	21000	21000	0
437	20230914	125600	8297450	21000	21000	21000	21000	0
438	20230914	125500	8297450	21000	21000	21000	21000	0
439	20230914	125400	8297450	21000	21000	21000	21000	0
440	20230914	125300	8297450	21000	21000	21000	21000	0
441	20230914	125200	8297450	21000	21000	21000	21000	0
442	20230914	125100	8297450	21000	21100	21100	21000	233
443	20230914	125000	3403400	21000	21000	21000	21000	0
444	20230914	124900	3403400	21000	21000	21000	21000	0
445	20230914	124800	3403400	21000	21000	21000	21000	0
446	20230914	124700	3403400	21000	21000	21000	21000	0
447	20230914	124600	3403400	21000	21000	21000	21000	0
448	20230914	124500	3403400	21000	21000	21000	21000	0
449	20230914	124400	3403400	21000	21000	21000	21000	0
450	20230914	124300	3403400	21000	21000	21000	21000	0
451	20230914	124200	3403400	21000	21000	21000	21000	0
452	20230914	124100	3403400	21000	21000	21000	21000	0
453	20230914	124000	3403400	21000	21000	21000	21000	0
454	20230914	123900	3403400	21000	21000	21000	21000	0
455	20230914	123800	3403400	21000	21000	21000	21000	0
456	20230914	123700	3403400	21000	21000	21000	21000	0
457	20230914	123600	3403400	21000	21000	21000	21000	0
458	20230914	123500	3403400	21000	21000	21000	21000	0
459	20230914	123400	3403400	21000	21000	21000	21000	0
460	20230914	123300	3403400	21000	21000	21000	21000	0
461	20230914	123200	3403400	21000	21000	21000	21000	0
462	20230914	123100	3403400	21000	21000	21000	21000	0
463	20230914	123000	3403400	21000	21000	21000	21000	0
464	20230914	122900	3403400	21000	21000	21000	21000	0
465	20230914	122800	3403400	21000	21000	21000	21000	0
466	20230914	122700	3403400	21000	21000	21000	21000	0
467	20230914	122600	3403400	21000	21000	21000	21000	0
468	20230914	122500	3403400	21000	21000	21000	21000	0
469	20230914	122400	3403400	21000	21000	21000	21000	0
470	20230914	122300	3403400	21000	21000	21000	21000	0
471	20230914	122200	3403400	21000	21000	21000	21000	0
472	20230914	122100	3403400	21000	21000	21000	21000	0
473	20230914	122000	3403400	21000	21000	21000	21000	0
474	20230914	121900	3403400	21000	21000	21000	21000	0
475	20230914	121800	3403400	21000	21000	21000	21000	0
476	20230914	121700	3403400	21000	21000	21000	21000	0
477	20230914	121600	3403400	21000	21000	21000	21000	0
478	20230914	121500	3403400	21000	21000	21000	21000	0
479	20230914	121400	3403400	21000	21000	21000	21000	0
480	20230914	121300	3403400	21000	21000	21000	21000	0
481	20230914	121200	3403400	21000	21000	21000	21000	0
482	20230914	121100	3403400	21000	21000	21000	21000	0
483	20230914	121000	3403400	21000	21000	21000	21000	0
484	20230914	120900	3403400	21000	21000	21000	21000	0
485	20230914	120800	3403400	21000	21000	21000	21000	0
486	20230914	120700	3403400	21000	21000	21000	21000	0
487	20230914	120600	3403400	21000	21000	21000	21000	0
488	20230914	120500	3403400	21000	21000	21000	21000	0
489	20230914	120400	3403400	21000	21000	21000	21000	0
490	20230914	120300	3403400	21000	21000	21000	21000	0
491	20230914	120200	3403400	21000	21000	21000	21000	0
492	20230914	120100	3403400	21000	21000	21000	21000	0
493	20230914	120000	3403400	21000	21000	21000	21000	0
494	20230914	115900	3403400	21000	21000	21000	21000	0
495	20230914	115800	3403400	21000	21000	21000	21000	0
496	20230914	115700	3403400	21000	21000	21000	21000	0
497	20230914	115600	3403400	21000	21000	21000	21000	0
498	20230914	115500	3403400	21000	21000	21000	21000	0
499	20230914	115400	3403400	21000	21000	21000	21000	0
500	20230914	115300	3403400	21000	21000	21000	21000	0
501	20230914	115200	3403400	21000	21000	21000	21000	0
502	20230914	115100	3403400	21000	21000	21000	21000	0
503	20230914	115000	3403400	21000	21000	21000	21000	0
504	20230914	114900	3403400	21000	21000	21000	21000	0
505	20230914	114800	3403400	21000	21000	21000	21000	0
506	20230914	114700	3403400	21000	21000	21000	21000	0
507	20230914	114600	3403400	21000	21000	21000	21000	0
508	20230914	114500	3403400	21000	21000	21000	21000	0
509	20230914	114400	3403400	21000	21000	21000	21000	0
510	20230914	114300	3403400	21000	21000	21000	21000	0
511	20230914	114200	3403400	21000	21000	21000	21000	0
512	20230914	114100	3403400	21000	21000	21000	21000	0
513	20230914	114000	3403400	21000	21000	21000	21000	0
514	20230914	113900	3403400	21000	21000	21000	21000	0
515	20230914	113800	3403400	21000	21000	21000	21000	0
516	20230914	113700	3403400	21000	21000	21000	21000	0
517	20230914	113600	3403400	21000	21000	21000	21000	0
518	20230914	113500	3403400	21000	21000	21000	21000	0
519	20230914	113400	3403400	21000	21000	21000	21000	0
520	20230914	113300	3403400	21000	21000	21000	21000	0
521	20230914	113200	3403400	21000	21000	21000	21000	0
522	20230914	113100	3403400	21000	21000	21000	21000	0
523	20230914	113000	3403400	21000	21000	21000	21000	0
524	20230914	112900	3403400	21000	21000	21000	21000	0
525	20230914	112800	3403400	21000	21000	21000	21000	0
526	20230914	112700	3403400	21000	21000	21000	21000	0
527	20230914	112600	3403400	21000	21000	21000	21000	0
528	20230914	112500	3403400	21000	21000	21000	21000	0
529	20230914	112400	3403400	21000	21000	21000	21000	0
530	20230914	112300	3403400	21000	21000	21000	21000	0
531	20230914	112200	3403400	21000	21000	21000	21000	0
532	20230914	112100	3403400	21000	21000	21000	21000	0
533	20230914	112000	3403400	21000	21000	21000	21000	0
534	20230914	111900	3403400	21000	21000	21000	21000	0
535	20230914	111800	3403400	21000	21000	21000	21000	0
536	20230914	111700	3403400	21000	21000	21000	21000	0
537	20230914	111600	3403400	21000	21000	21000	21000	0
538	20230914	111500	3403400	21000	21000	21000	21000	0
539	20230914	111400	3403400	21000	21000	21000	21000	0
540	20230914	111300	3403400	21000	21000	21000	21000	0
541	20230914	111200	3403400	21000	21000	21000	21000	0
542	20230914	111100	3403400	21000	21000	21000	21000	0
543	20230914	111000	3403400	21000	21000	21000	21000	0
544	20230914	110900	3403400	21000	21000	21000	21000	0
545	20230914	110800	3403400	21000	21000	21000	21000	0
546	20230914	110700	3403400	21000	21000	21000	21000	0
547	20230914	110600	3403400	21000	21000	21000	21000	0
548	20230914	110500	3403400	21000	21000	21000	21000	110
549	20230914	110400	1093400	21700	21700	21700	21700	0
550	20230914	110300	1093400	21700	21700	21700	21700	0
551	20230914	110200	1093400	21700	21700	21700	21700	0
552	20230914	110100	1093400	21700	21700	21700	21700	0
553	20230914	110000	1093400	21700	21700	21700	21700	0
554	20230914	105900	1093400	21700	21700	21700	21700	0
555	20230914	105800	1093400	21700	21700	21700	21700	0
556	20230914	105700	1093400	21700	21700	21700	21700	0
557	20230914	105600	1093400	21700	21700	21700	21700	0
558	20230914	105500	1093400	21700	21700	21700	21700	0
559	20230914	105400	1093400	21700	21700	21700	21700	0
560	20230914	105300	1093400	21700	21700	21700	21700	0
561	20230914	105200	1093400	21700	21700	21700	21700	0
562	20230914	105100	1093400	21700	21700	21700	21700	0
563	20230914	105000	1093400	21700	21700	21700	21700	0
564	20230914	104900	1093400	21700	21700	21700	21700	0
565	20230914	104800	1093400	21700	21700	21700	21700	0
566	20230914	104700	1093400	21700	21700	21700	21700	0
567	20230914	104600	1093400	21700	21700	21700	21700	0
568	20230914	104500	1093400	21700	21700	21700	21700	0
569	20230914	104400	1093400	21700	21700	21700	21700	0
570	20230914	104300	1093400	21700	21700	21700	21700	0
571	20230914	104200	1093400	21700	21700	21700	21700	0
572	20230914	104100	1093400	21700	21700	21700	21700	0
573	20230914	104000	1093400	21700	21700	21700	21700	0
574	20230914	103900	1093400	21700	21700	21700	21700	0
575	20230914	103800	1093400	21700	21700	21700	21700	0
576	20230914	103700	1093400	21700	21700	21700	21700	0
577	20230914	103600	1093400	21700	21700	21700	21700	0
578	20230914	103500	1093400	21700	21700	21700	21700	0
579	20230914	103400	1093400	21700	21700	21700	21700	0
580	20230914	103300	1093400	21700	21700	21700	21700	0
581	20230914	103200	1093400	21700	21700	21700	21700	0
582	20230914	103100	1093400	21700	21700	21700	21700	0
583	20230914	103000	1093400	21700	21700	21700	21700	0
584	20230914	102900	1093400	21700	21700	21700	21700	0
585	20230914	102800	1093400	21700	21700	21700	21700	0
586	20230914	102700	1093400	21700	21700	21700	21700	0
587	20230914	102600	1093400	21700	21700	21700	21700	0
588	20230914	102500	1093400	21700	21700	21700	21700	0
589	20230914	102400	1093400	21700	21700	21700	21700	0
590	20230914	102300	1093400	21700	21700	21700	21700	0
591	20230914	102200	1093400	21700	21700	21700	21700	0
592	20230914	102100	1093400	21700	21700	21700	21700	0
593	20230914	102000	1093400	21700	21700	21700	21700	0
594	20230914	101900	1093400	21700	21700	21700	21700	0
595	20230914	101800	1093400	21700	21700	21700	21700	0
596	20230914	101700	1093400	21700	21700	21700	21700	0
597	20230914	101600	1093400	21700	21700	21700	21700	0
598	20230914	101500	1093400	21700	21700	21700	21700	0
599	20230914	101400	1093400	21700	21700	21700	21700	0
600	20230914	101300	1093400	21700	21700	21700	21700	0
601	20230914	101200	1093400	21700	21700	21700	21700	0
602	20230914	101100	1093400	21700	21700	21700	21700	0
603	20230914	101000	1093400	21700	21700	21700	21700	0
604	20230914	100900	1093400	21700	21700	21700	21700	0
605	20230914	100800	1093400	21700	21700	21700	21700	0
606	20230914	100700	1093400	21700	21700	21700	21700	0
607	20230914	100600	1093400	21700	21700	21700	21700	0
608	20230914	100500	1093400	21700	21700	21700	21700	0
609	20230914	100400	1093400	21700	21700	21700	21700	0
610	20230914	100300	1093400	21700	21700	21700	21700	0
611	20230914	100200	1093400	21700	21700	21700	21700	0
612	20230914	100100	1093400	21700	21700	21700	21700	0
613	20230914	100000	1093400	21700	21700	21700	21700	0
614	20230914	095900	1093400	21700	21700	21700	21700	0
615	20230914	095800	1093400	21700	21700	21700	21700	0
616	20230914	095700	1093400	21700	21700	21700	21700	0
617	20230914	095600	1093400	21700	21700	21700	21700	0
618	20230914	095500	1093400	21700	21700	21700	21700	0
619	20230914	095400	1093400	21700	21700	21700	21700	0
620	20230914	095300	1093400	21700	21700	21700	21700	0
621	20230914	095200	1093400	21700	21700	21700	21700	0
622	20230914	095100	1093400	21700	21700	21700	21700	0
623	20230914	095000	1093400	21700	21700	21700	21700	0
624	20230914	094900	1093400	21700	21700	21700	21700	0
625	20230914	094800	1093400	21700	21700	21700	21700	0
626	20230914	094700	1093400	21700	21700	21700	21700	0
627	20230914	094600	1093400	21700	21700	21700	21700	0
628	20230914	094500	1093400	21700	21700	21700	21700	0
629	20230914	094400	1093400	21700	21700	21700	21700	0
630	20230914	094300	1093400	21700	21700	21700	21700	0
631	20230914	094200	1093400	21700	21700	21700	21700	0
632	20230914	094100	1093400	21700	21700	21700	21700	0
633	20230914	094000	1093400	21700	21700	21700	21700	0
634	20230914	093900	1093400	21700	21700	21700	21700	0
635	20230914	093800	1093400	21700	21700	21700	21700	0
636	20230914	093700	1093400	21700	21700	21700	21700	0
637	20230914	093600	1093400	21700	21700	21700	21700	0
638	20230914	093500	1093400	21700	21700	21700	21700	0
639	20230914	093400	1093400	21700	21700	21700	21700	0
640	20230914	093300	1093400	21700	21700	21700	21700	0
641	20230914	093200	1093400	21700	21700	21700	21700	0
642	20230914	093100	1093400	21700	21700	21700	21700	0
643	20230914	093000	1093400	21700	21700	21700	21700	0
644	20230914	092900	1093400	21700	21700	21700	21700	0
645	20230914	092800	1093400	21700	21700	21700	21700	0
646	20230914	092700	1093400	21700	21700	21700	21700	0
647	20230914	092600	1093400	21700	21700	21700	21700	0
648	20230914	092500	1093400	21700	21700	21700	21700	0
649	20230914	092400	1093400	21700	21700	21700	21700	0
650	20230914	092300	1093400	21700	21700	21700	21700	0
651	20230914	092200	1093400	21700	21700	21700	21700	0
652	20230914	092100	1093400	21700	21700	21700	21700	0
653	20230914	092000	1093400	21700	21700	21700	21700	0
654	20230914	091900	1093400	21700	21700	21700	21700	0
655	20230914	091800	1093400	21700	21700	21700	21700	0
656	20230914	091700	1093400	21700	21700	21700	21700	0
657	20230914	091600	1093400	21700	21700	21700	21700	0
658	20230914	091500	1093400	21700	21700	21700	21700	0
659	20230914	091400	1093400	21700	21700	21700	21700	0
660	20230914	091300	1093400	21700	21700	21700	21700	0
661	20230914	091200	1093400	21700	21700	21700	21700	0
662	20230914	091100	1093400	21700	21700	21700	21700	0
663	20230914	091000	1093400	21700	21700	21700	21700	0
664	20230914	090900	1093400	21700	21700	21700	21700	0
665	20230914	090800	1093400	21700	21700	21700	21700	0
666	20230914	090700	1093400	21700	21700	21700	21700	0
667	20230914	090600	1093400	21700	21700	21700	21700	0
668	20230914	090500	1093400	21700	21700	21700	21700	0
669	20230914	090400	1093400	21700	21700	21700	21700	0
670	20230914	090300	1093400	21700	21700	21700	21700	1
671	20230914	090200	1071700	21000	21000	21000	21000	0
672	20230914	090100	1071700	21000	21000	21000	21000	0
673	20230914	090000	1071700	21000	21700	21700	21000	51