KissMeData/094280/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194800	71269810	12470	12470	12470	12470	100
3	20230927	194700	71269810	12470	12470	12470	12470	0
4	20230927	194600	71269810	12470	12470	12470	12470	0
5	20230927	194500	71269810	12470	12470	12470	12470	0
6	20230927	194400	71269810	12470	12470	12470	12470	0
7	20230927	194300	71269810	12470	12470	12470	12470	0
8	20230927	194200	71269810	12470	12470	12470	12470	0
9	20230927	194100	71269810	12470	12470	12470	12470	0
10	20230927	194000	71269810	12470	12470	12470	12470	0
11	20230927	193900	71269810	12470	12470	12470	12470	0
12	20230927	193800	71269810	12470	12470	12470	12470	0
13	20230927	193700	71269810	12470	12470	12470	12470	0
14	20230927	193600	71269810	12470	12470	12470	12470	0
15	20230927	193500	71269810	12470	12470	12470	12470	0
16	20230927	193400	71269810	12470	12470	12470	12470	0
17	20230927	193300	71269810	12470	12470	12470	12470	0
18	20230927	193200	71269810	12470	12470	12470	12470	0
19	20230927	193100	71269810	12470	12470	12470	12470	0
20	20230927	193000	71269810	12470	12470	12470	12470	0
21	20230927	192900	71269810	12470	12470	12470	12470	0
22	20230927	192800	71269810	12470	12470	12470	12470	0
23	20230927	192700	71269810	12470	12470	12470	12470	0
24	20230927	192600	71269810	12470	12470	12470	12470	0
25	20230927	192500	71269810	12470	12470	12470	12470	0
26	20230927	192400	71269810	12470	12470	12470	12470	0
27	20230927	192300	71269810	12470	12470	12470	12470	0
28	20230927	192200	71269810	12470	12470	12470	12470	0
29	20230927	192100	71269810	12470	12470	12470	12470	0
30	20230927	192000	71269810	12470	12470	12470	12470	0
31	20230927	191900	71269810	12470	12470	12470	12470	0
32	20230927	191800	71269810	12470	12470	12470	12470	100
33	20230927	191700	71269810	12470	12470	12470	12470	0
34	20230927	191600	71269810	12470	12470	12470	12470	0
35	20230927	191500	71269810	12470	12470	12470	12470	0
36	20230927	191400	71269810	12470	12470	12470	12470	0
37	20230927	191300	71269810	12470	12470	12470	12470	0
38	20230927	191200	71269810	12470	12470	12470	12470	0
39	20230927	191100	71269810	12470	12470	12470	12470	0
40	20230927	191000	71269810	12470	12470	12470	12470	0
41	20230927	190900	71269810	12470	12470	12470	12470	0
42	20230927	190800	71269810	12470	12470	12470	12470	0
43	20230927	190700	71269810	12470	12470	12470	12470	0
44	20230927	190600	71269810	12470	12470	12470	12470	0
45	20230927	190500	71269810	12470	12470	12470	12470	0
46	20230927	190400	71269810	12470	12470	12470	12470	0
47	20230927	190300	71269810	12470	12470	12470	12470	0
48	20230927	190200	71269810	12470	12470	12470	12470	0
49	20230927	190100	71269810	12470	12470	12470	12470	0
50	20230927	190000	71269810	12470	12470	12470	12470	0
51	20230927	185900	71269810	12470	12470	12470	12470	0
52	20230927	185800	71269810	12470	12470	12470	12470	0
53	20230927	185700	71269810	12470	12470	12470	12470	0
54	20230927	185600	71269810	12470	12470	12470	12470	0
55	20230927	185500	71269810	12470	12470	12470	12470	0
56	20230927	185400	71269810	12470	12470	12470	12470	0
57	20230927	185300	71269810	12470	12470	12470	12470	0
58	20230927	185200	71269810	12470	12470	12470	12470	0
59	20230927	185100	71269810	12470	12470	12470	12470	0
60	20230927	185000	71269810	12470	12470	12470	12470	0
61	20230927	184900	71269810	12470	12470	12470	12470	0
62	20230927	184800	71269810	12470	12470	12470	12470	100
63	20230927	184700	71269810	12470	12470	12470	12470	0
64	20230927	184600	71269810	12470	12470	12470	12470	0
65	20230927	184500	71269810	12470	12470	12470	12470	0
66	20230927	184400	71269810	12470	12470	12470	12470	0
67	20230927	184300	71269810	12470	12470	12470	12470	0
68	20230927	184200	71269810	12470	12470	12470	12470	0
69	20230927	184100	71269810	12470	12470	12470	12470	0
70	20230927	184000	71269810	12470	12470	12470	12470	0
71	20230927	183900	71269810	12470	12470	12470	12470	0
72	20230927	183800	71269810	12470	12470	12470	12470	0
73	20230927	183700	71269810	12470	12470	12470	12470	0
74	20230927	183600	71269810	12470	12470	12470	12470	0
75	20230927	183500	71269810	12470	12470	12470	12470	0
76	20230927	183400	71269810	12470	12470	12470	12470	0
77	20230927	183300	71269810	12470	12470	12470	12470	0
78	20230927	183200	71269810	12470	12470	12470	12470	0
79	20230927	183100	71269810	12470	12470	12470	12470	0
80	20230927	183000	71269810	12470	12470	12470	12470	0
81	20230927	182900	71269810	12470	12470	12470	12470	0
82	20230927	182800	71269810	12470	12470	12470	12470	0
83	20230927	182700	71269810	12470	12470	12470	12470	0
84	20230927	182600	71269810	12470	12470	12470	12470	0
85	20230927	182500	71269810	12470	12470	12470	12470	0
86	20230927	182400	71269810	12470	12470	12470	12470	0
87	20230927	182300	71269810	12470	12470	12470	12470	0
88	20230927	182200	71269810	12470	12470	12470	12470	0
89	20230927	182100	71269810	12470	12470	12470	12470	0
90	20230927	182000	71269810	12470	12470	12470	12470	0
91	20230927	181900	71269810	12470	12470	12470	12470	0
92	20230927	181800	71269810	12470	12470	12470	12470	100
93	20230927	181700	71269810	12470	12470	12470	12470	0
94	20230927	181600	71269810	12470	12470	12470	12470	0
95	20230927	181500	71269810	12470	12470	12470	12470	0
96	20230927	181400	71269810	12470	12470	12470	12470	0
97	20230927	181300	71269810	12470	12470	12470	12470	0
98	20230927	181200	71269810	12470	12470	12470	12470	0
99	20230927	181100	71269810	12470	12470	12470	12470	0
100	20230927	181000	71269810	12470	12470	12470	12470	0
101	20230927	180900	71269810	12470	12470	12470	12470	0
102	20230927	180800	71269810	12470	12470	12470	12470	0
103	20230927	180700	71269810	12470	12470	12470	12470	0
104	20230927	180600	71269810	12470	12470	12470	12470	0
105	20230927	180500	71269810	12470	12470	12470	12470	0
106	20230927	180400	71269810	12470	12470	12470	12470	0
107	20230927	180300	71269810	12470	12470	12470	12470	0
108	20230927	180200	71269810	12470	12470	12470	12470	0
109	20230927	180100	71269810	12470	12470	12470	12470	0
110	20230927	180000	71269810	12470	12470	12470	12470	0
111	20230927	175900	71269810	12470	12470	12470	12470	0
112	20230927	175800	71269810	12470	12470	12470	12470	0
113	20230927	175700	71269810	12470	12470	12470	12470	0
114	20230927	175600	71269810	12470	12470	12470	12470	0
115	20230927	175500	71269810	12470	12470	12470	12470	0
116	20230927	175400	71269810	12470	12470	12470	12470	0
117	20230927	175300	71269810	12470	12470	12470	12470	0
118	20230927	175200	71269810	12470	12470	12470	12470	0
119	20230927	175100	71269810	12470	12470	12470	12470	0
120	20230927	175000	71269810	12470	12470	12470	12470	0
121	20230927	174900	71269810	12470	12470	12470	12470	0
122	20230927	174800	71269810	12470	12470	12470	12470	100
123	20230927	174700	71269810	12470	12470	12470	12470	0
124	20230927	174600	71269810	12470	12470	12470	12470	0
125	20230927	174500	71269810	12470	12470	12470	12470	0
126	20230927	174400	71269810	12470	12470	12470	12470	0
127	20230927	174300	71269810	12470	12470	12470	12470	0
128	20230927	174200	71269810	12470	12470	12470	12470	0
129	20230927	174100	71269810	12470	12470	12470	12470	0
130	20230927	174000	71269810	12470	12470	12470	12470	0
131	20230927	173900	71269810	12470	12470	12470	12470	0
132	20230927	173800	71269810	12470	12470	12470	12470	0
133	20230927	173700	71269810	12470	12470	12470	12470	0
134	20230927	173600	71269810	12470	12470	12470	12470	0
135	20230927	173500	71269810	12470	12470	12470	12470	0
136	20230927	173400	71269810	12470	12470	12470	12470	0
137	20230927	173300	71269810	12470	12470	12470	12470	0
138	20230927	173200	71269810	12470	12470	12470	12470	0
139	20230927	173100	71269810	12470	12470	12470	12470	0
140	20230927	173000	71269810	12470	12470	12470	12470	0
141	20230927	172900	71269810	12470	12470	12470	12470	0
142	20230927	172800	71269810	12470	12470	12470	12470	0
143	20230927	172700	71269810	12470	12470	12470	12470	0
144	20230927	172600	71269810	12470	12470	12470	12470	0
145	20230927	172500	71269810	12470	12470	12470	12470	0
146	20230927	172400	71269810	12470	12470	12470	12470	0
147	20230927	172300	71269810	12470	12470	12470	12470	0
148	20230927	172200	71269810	12470	12470	12470	12470	0
149	20230927	172100	71269810	12470	12470	12470	12470	0
150	20230927	172000	71269810	12470	12470	12470	12470	0
151	20230927	171900	71269810	12470	12470	12470	12470	0
152	20230927	171800	71269810	12470	12470	12470	12470	100
153	20230927	171700	71269810	12470	12470	12470	12470	0
154	20230927	171600	71269810	12470	12470	12470	12470	0
155	20230927	171500	71269810	12470	12470	12470	12470	0
156	20230927	171400	71269810	12470	12470	12470	12470	0
157	20230927	171300	71269810	12470	12470	12470	12470	0
158	20230927	171200	71269810	12470	12470	12470	12470	0
159	20230927	171100	71269810	12470	12470	12470	12470	0
160	20230927	171000	71269810	12470	12470	12470	12470	0
161	20230927	170900	71269810	12470	12470	12470	12470	0
162	20230927	170800	71269810	12470	12470	12470	12470	0
163	20230927	170700	71269810	12470	12470	12470	12470	0
164	20230927	170600	71269810	12470	12470	12470	12470	0
165	20230927	170500	71269810	12470	12470	12470	12470	0
166	20230927	170400	71269810	12470	12470	12470	12470	0
167	20230927	170300	71269810	12470	12470	12470	12470	0
168	20230927	170200	71269810	12470	12470	12470	12470	0
169	20230927	170100	71269810	12470	12470	12470	12470	0
170	20230927	170000	71269810	12470	12470	12470	12470	0
171	20230927	165900	71269810	12470	12470	12470	12470	0
172	20230927	165800	71269810	12470	12470	12470	12470	0
173	20230927	165700	71269810	12470	12470	12470	12470	0
174	20230927	165600	71269810	12470	12470	12470	12470	0
175	20230927	165500	71269810	12470	12470	12470	12470	0
176	20230927	165400	71269810	12470	12470	12470	12470	0
177	20230927	165300	71269810	12470	12470	12470	12470	0
178	20230927	165200	71269810	12470	12470	12470	12470	0
179	20230927	165100	71269810	12470	12470	12470	12470	0
180	20230927	165000	71269810	12470	12470	12470	12470	0
181	20230927	164900	71269810	12470	12470	12470	12470	0
182	20230927	164800	71269810	12470	12470	12470	12470	100
183	20230927	164700	71269810	12470	12470	12470	12470	0
184	20230927	164600	71269810	12470	12470	12470	12470	0
185	20230927	164500	71269810	12470	12470	12470	12470	0
186	20230927	164400	71269810	12470	12470	12470	12470	0
187	20230927	164300	71269810	12470	12470	12470	12470	0
188	20230927	164200	71269810	12470	12470	12470	12470	0
189	20230927	164100	71269810	12470	12470	12470	12470	0
190	20230927	164000	71269810	12470	12470	12470	12470	0
191	20230927	163900	71269810	12470	12470	12470	12470	0
192	20230927	163800	71269810	12470	12470	12470	12470	0
193	20230927	163700	71269810	12470	12470	12470	12470	0
194	20230927	163600	71269810	12470	12470	12470	12470	0
195	20230927	163500	71269810	12470	12470	12470	12470	0
196	20230927	163400	71269810	12470	12470	12470	12470	0
197	20230927	163300	71269810	12470	12470	12470	12470	0
198	20230927	163200	71269810	12470	12470	12470	12470	0
199	20230927	163100	71269810	12470	12470	12470	12470	0
200	20230927	163000	71269810	12470	12470	12470	12470	0
201	20230927	162900	71269810	12470	12470	12470	12470	0
202	20230927	162800	71269810	12470	12470	12470	12470	0
203	20230927	162700	71269810	12470	12470	12470	12470	0
204	20230927	162600	71269810	12470	12470	12470	12470	0
205	20230927	162500	71269810	12470	12470	12470	12470	0
206	20230927	162400	71269810	12470	12470	12470	12470	0
207	20230927	162300	71269810	12470	12470	12470	12470	0
208	20230927	162200	71269810	12470	12470	12470	12470	0
209	20230927	162100	71269810	12470	12470	12470	12470	0
210	20230927	162000	71269810	12470	12470	12470	12470	0
211	20230927	161900	71269810	12470	12470	12470	12470	0
212	20230927	161800	71269810	12470	12470	12470	12470	100
213	20230927	161700	71269810	12470	12470	12470	12470	0
214	20230927	161600	71269810	12470	12470	12470	12470	0
215	20230927	161500	71269810	12470	12470	12470	12470	0
216	20230927	161400	71269810	12470	12470	12470	12470	0
217	20230927	161300	71269810	12470	12470	12470	12470	0
218	20230927	161200	71269810	12470	12470	12470	12470	0
219	20230927	161100	71269810	12470	12470	12470	12470	0
220	20230927	161000	71269810	12470	12470	12470	12470	0
221	20230927	160900	71269810	12470	12470	12470	12470	0
222	20230927	160800	71269810	12470	12470	12470	12470	0
223	20230927	160700	71269810	12470	12470	12470	12470	0
224	20230927	160600	71269810	12470	12470	12470	12470	0
225	20230927	160500	71269810	12470	12470	12470	12470	0
226	20230927	160400	71269810	12470	12470	12470	12470	0
227	20230927	160300	71269810	12470	12470	12470	12470	0
228	20230927	160200	71269810	12470	12470	12470	12470	0
229	20230927	160100	71269810	12470	12470	12470	12470	0
230	20230927	160000	71269810	12470	12470	12470	12470	0
231	20230927	155900	71269810	12470	12470	12470	12470	0
232	20230927	155800	71269810	12470	12470	12470	12470	0
233	20230927	155700	71269810	12470	12470	12470	12470	0
234	20230927	155600	71269810	12470	12470	12470	12470	0
235	20230927	155500	71269810	12470	12470	12470	12470	0
236	20230927	155400	71269810	12470	12470	12470	12470	0
237	20230927	155300	71269810	12470	12470	12470	12470	0
238	20230927	155200	71269810	12470	12470	12470	12470	0
239	20230927	155100	71269810	12470	12470	12470	12470	0
240	20230927	155000	71269810	12470	12470	12470	12470	0
241	20230927	154900	71269810	12470	12470	12470	12470	0
242	20230927	154800	71269810	12470	12470	12470	12470	100
243	20230927	154700	71269810	12470	12470	12470	12470	0
244	20230927	154600	71269810	12470	12470	12470	12470	0
245	20230927	154500	71269810	12470	12470	12470	12470	0
246	20230927	154400	71269810	12470	12470	12470	12470	0
247	20230927	154300	71269810	12470	12470	12470	12470	0
248	20230927	154200	71269810	12470	12470	12470	12470	0
249	20230927	154100	71269810	12470	12470	12470	12470	0
250	20230927	154000	71269810	12470	12470	12470	12470	0
251	20230927	153900	71269810	12470	12470	12470	12470	0
252	20230927	153800	71269810	12470	12470	12470	12470	0
253	20230927	153700	71269810	12470	12470	12470	12470	0
254	20230927	153600	71269810	12470	12470	12470	12470	0
255	20230927	153500	71269810	12470	12470	12470	12470	0
256	20230927	153400	71269810	12470	12470	12470	12470	0
257	20230927	153300	71269810	12470	12470	12470	12470	0
258	20230927	153200	71269810	12470	12470	12470	12470	0
259	20230927	153100	71269810	12470	12470	12470	12470	0
260	20230927	153000	71269810	12470	12470	12470	12470	100
261	20230927	152900	70022810	12470	12470	12470	12470	0
262	20230927	152800	70022810	12470	12470	12470	12470	0
263	20230927	152700	70022810	12470	12470	12470	12470	0
264	20230927	152600	70022810	12470	12470	12470	12470	0
265	20230927	152500	70022810	12470	12470	12470	12470	0
266	20230927	152400	70022810	12470	12470	12470	12470	0
267	20230927	152300	70022810	12470	12470	12470	12470	0
268	20230927	152200	70022810	12470	12470	12470	12470	0
269	20230927	152100	70022810	12470	12470	12470	12470	0
270	20230927	152000	70022810	12470	12470	12470	12470	0
271	20230927	151900	70022810	12470	12470	12470	12470	0
272	20230927	151800	70022810	12470	12470	12470	12470	5
273	20230927	151700	69960460	12460	12460	12460	12460	0
274	20230927	151600	69960460	12460	12460	12460	12460	97
275	20230927	151500	68751840	12470	12470	12470	12470	1
276	20230927	151400	68739370	12460	12460	12460	12460	0
277	20230927	151300	68739370	12460	12460	12460	12460	0
278	20230927	151200	68739370	12460	12460	12460	12460	0
279	20230927	151100	68739370	12460	12460	12460	12460	2
280	20230927	151000	68714450	12470	12460	12470	12460	3
281	20230927	150900	68677060	12470	12470	12470	12470	0
282	20230927	150800	68677060	12470	12470	12470	12470	0
283	20230927	150700	68677060	12470	12470	12470	12470	0
284	20230927	150600	68677060	12470	12470	12470	12470	42
285	20230927	150500	68153320	12470	12470	12470	12470	162
286	20230927	150400	66133180	12470	12470	12470	12470	0
287	20230927	150300	66133180	12470	12470	12470	12470	2
288	20230927	150200	66108240	12470	12470	12470	12470	0
289	20230927	150100	66108240	12470	12470	12470	12470	1
290	20230927	150000	66095770	12470	12470	12470	12470	2
291	20230927	145900	66070830	12470	12470	12470	12470	0
292	20230927	145800	66070830	12470	12470	12470	12470	0
293	20230927	145700	66070830	12470	12470	12470	12470	1
294	20230927	145600	66058360	12470	12470	12470	12470	0
295	20230927	145500	66058360	12470	12470	12470	12470	0
296	20230927	145400	66058360	12470	12470	12470	12470	0
297	20230927	145300	66058360	12470	12470	12470	12470	0
298	20230927	145200	66058360	12470	12470	12470	12470	77
299	20230927	145100	65098170	12460	12460	12460	12460	1
300	20230927	145000	65085710	12470	12470	12470	12470	1
301	20230927	144900	65073240	12470	12470	12470	12470	1
302	20230927	144800	65060770	12470	12470	12470	12470	1
303	20230927	144700	65048300	12470	12470	12470	12470	0
304	20230927	144600	65048300	12470	12470	12470	12470	1
305	20230927	144500	65035830	12470	12470	12470	12470	1
306	20230927	144400	65023360	12470	12470	12470	12470	0
307	20230927	144300	65023360	12470	12470	12470	12470	0
308	20230927	144200	65023360	12470	12470	12470	12470	1
309	20230927	144100	65010890	12460	12460	12460	12460	218
310	20230927	144000	62294610	12460	12460	12460	12460	10
311	20230927	143900	62170010	12460	12460	12460	12460	0
312	20230927	143800	62170010	12460	12460	12460	12460	0
313	20230927	143700	62170010	12460	12460	12460	12460	1
314	20230927	143600	62157550	12460	12460	12460	12460	0
315	20230927	143500	62157550	12460	12460	12460	12460	0
316	20230927	143400	62157550	12460	12460	12460	12460	1
317	20230927	143300	62145090	12460	12460	12460	12460	0
318	20230927	143200	62145090	12460	12460	12460	12460	2
319	20230927	143100	62120170	12460	12460	12460	12460	11
320	20230927	143000	61983110	12460	12460	12460	12460	1
321	20230927	142900	61970650	12460	12460	12460	12460	0
322	20230927	142800	61970650	12460	12460	12460	12460	0
323	20230927	142700	61970650	12460	12460	12460	12460	0
324	20230927	142600	61970650	12460	12460	12460	12460	0
325	20230927	142500	61970650	12460	12460	12460	12460	0
326	20230927	142400	61970650	12460	12460	12460	12460	0
327	20230927	142300	61970650	12460	12460	12460	12460	0
328	20230927	142200	61970650	12460	12460	12460	12460	2
329	20230927	142100	61945730	12460	12460	12460	12460	4
330	20230927	142000	61895890	12460	12460	12460	12460	5
331	20230927	141900	61833590	12460	12460	12460	12460	10
332	20230927	141800	61708990	12450	12450	12450	12450	0
333	20230927	141700	61708990	12450	12450	12450	12450	0
334	20230927	141600	61708990	12450	12450	12450	12450	0
335	20230927	141500	61708990	12450	12450	12450	12450	0
336	20230927	141400	61708990	12450	12450	12450	12450	0
337	20230927	141300	61708990	12450	12450	12450	12450	0
338	20230927	141200	61708990	12450	12450	12450	12450	0
339	20230927	141100	61708990	12450	12450	12450	12450	1
340	20230927	141000	61696540	12460	12460	12460	12460	0
341	20230927	140900	61696540	12460	12460	12460	12460	0
342	20230927	140800	61696540	12460	12460	12460	12460	0
343	20230927	140700	61696540	12460	12460	12460	12460	0
344	20230927	140600	61696540	12460	12460	12460	12460	0
345	20230927	140500	61696540	12460	12460	12460	12460	0
346	20230927	140400	61696540	12460	12460	12460	12460	1
347	20230927	140300	61684080	12450	12450	12450	12450	0
348	20230927	140200	61684080	12450	12450	12450	12450	0
349	20230927	140100	61684080	12450	12450	12450	12450	0
350	20230927	140000	61684080	12450	12450	12450	12450	5
351	20230927	135900	61621830	12460	12460	12460	12460	50
352	20230927	135800	60998830	12460	12460	12460	12460	40
353	20230927	135700	60500430	12450	12450	12450	12450	0
354	20230927	135600	60500430	12450	12450	12450	12450	1
355	20230927	135500	60487980	12450	12450	12450	12450	0
356	20230927	135400	60487980	12450	12450	12450	12450	0
357	20230927	135300	60487980	12450	12450	12450	12450	0
358	20230927	135200	60487980	12450	12450	12450	12450	29
359	20230927	135100	60126930	12450	12450	12450	12450	0
360	20230927	135000	60126930	12450	12450	12450	12450	0
361	20230927	134900	60126930	12450	12450	12450	12450	0
362	20230927	134800	60126930	12450	12450	12450	12450	0
363	20230927	134700	60126930	12450	12450	12450	12450	0
364	20230927	134600	60126930	12450	12450	12450	12450	65
365	20230927	134500	59317680	12460	12460	12460	12460	1
366	20230927	134400	59305220	12460	12460	12460	12460	30
367	20230927	134300	58931420	12460	12460	12460	12460	0
368	20230927	134200	58931420	12460	12460	12460	12460	0
369	20230927	134100	58931420	12460	12460	12460	12460	1
370	20230927	134000	58918960	12460	12460	12460	12460	0
371	20230927	133900	58918960	12460	12460	12460	12460	0
372	20230927	133800	58918960	12460	12460	12460	12460	11
373	20230927	133700	58781900	12460	12460	12460	12460	0
374	20230927	133600	58781900	12460	12460	12460	12460	13
375	20230927	133500	58619920	12450	12450	12450	12450	0
376	20230927	133400	58619920	12450	12450	12450	12450	0
377	20230927	133300	58619920	12450	12450	12450	12450	0
378	20230927	133200	58619920	12450	12450	12450	12450	0
379	20230927	133100	58619920	12450	12460	12460	12450	2
380	20230927	133000	58595010	12460	12460	12460	12460	2
381	20230927	132900	58570090	12450	12450	12450	12450	0
382	20230927	132800	58570090	12450	12450	12450	12450	1000
383	20230927	132700	46120090	12450	12460	12460	12450	6
384	20230927	132600	46045360	12460	12460	12460	12460	0
385	20230927	132500	46045360	12460	12460	12460	12460	0
386	20230927	132400	46045360	12460	12460	12460	12460	0
387	20230927	132300	46045360	12460	12450	12460	12450	2
388	20230927	132200	46020450	12460	12460	12460	12460	1
389	20230927	132100	46007990	12450	12460	12460	12450	40
390	20230927	132000	45509610	12460	12460	12460	12460	0
391	20230927	131900	45509610	12460	12460	12460	12460	0
392	20230927	131800	45509610	12460	12460	12460	12460	0
393	20230927	131700	45509610	12460	12460	12460	12460	0
394	20230927	131600	45509610	12460	12460	12460	12460	0
395	20230927	131500	45509610	12460	12460	12460	12460	1
396	20230927	131400	45497150	12460	12460	12460	12460	5
397	20230927	131300	45434850	12460	12460	12460	12460	0
398	20230927	131200	45434850	12460	12460	12460	12460	0
399	20230927	131100	45434850	12460	12460	12460	12460	0
400	20230927	131000	45434850	12460	12460	12460	12460	0
401	20230927	130900	45434850	12460	12460	12460	12460	0
402	20230927	130800	45434850	12460	12460	12460	12460	0
403	20230927	130700	45434850	12460	12460	12460	12460	0
404	20230927	130600	45434850	12460	12460	12460	12460	0
405	20230927	130500	45434850	12460	12460	12460	12460	0
406	20230927	130400	45434850	12460	12460	12460	12460	0
407	20230927	130300	45434850	12460	12460	12460	12460	0
408	20230927	130200	45434850	12460	12460	12460	12460	1
409	20230927	130100	45422390	12460	12460	12460	12460	0
410	20230927	130000	45422390	12460	12460	12460	12460	0
411	20230927	125900	45422390	12460	12460	12460	12460	0
412	20230927	125800	45422390	12460	12460	12460	12460	0
413	20230927	125700	45422390	12460	12460	12460	12460	0
414	20230927	125600	45422390	12460	12460	12460	12460	77
415	20230927	125500	44462970	12460	12460	12460	12460	0
416	20230927	125400	44462970	12460	12460	12460	12460	0
417	20230927	125300	44462970	12460	12460	12460	12460	0
418	20230927	125200	44462970	12460	12460	12460	12460	0
419	20230927	125100	44462970	12460	12460	12460	12460	5
420	20230927	125000	44400670	12460	12460	12460	12460	0
421	20230927	124900	44400670	12460	12460	12460	12460	0
422	20230927	124800	44400670	12460	12460	12460	12460	0
423	20230927	124700	44400670	12460	12460	12460	12460	0
424	20230927	124600	44400670	12460	12460	12460	12460	5
425	20230927	124500	44338370	12450	12450	12450	12450	0
426	20230927	124400	44338370	12450	12450	12450	12450	0
427	20230927	124300	44338370	12450	12450	12450	12450	0
428	20230927	124200	44338370	12450	12450	12450	12450	0
429	20230927	124100	44338370	12450	12450	12450	12450	0
430	20230927	124000	44338370	12450	12450	12450	12450	0
431	20230927	123900	44338370	12450	12450	12450	12450	0
432	20230927	123800	44338370	12450	12450	12450	12450	0
433	20230927	123700	44338370	12450	12450	12450	12450	0
434	20230927	123600	44338370	12450	12450	12450	12450	0
435	20230927	123500	44338370	12450	12450	12450	12450	0
436	20230927	123400	44338370	12450	12460	12460	12450	6
437	20230927	123300	44263660	12450	12450	12450	12450	0
438	20230927	123200	44263660	12450	12450	12450	12450	0
439	20230927	123100	44263660	12450	12450	12450	12450	0
440	20230927	123000	44263660	12450	12450	12450	12450	0
441	20230927	122900	44263660	12450	12450	12450	12450	0
442	20230927	122800	44263660	12450	12450	12450	12450	0
443	20230927	122700	44263660	12450	12450	12450	12450	50
444	20230927	122600	43641160	12450	12450	12450	12450	0
445	20230927	122500	43641160	12450	12450	12450	12450	26
446	20230927	122400	43317460	12450	12450	12450	12450	151
447	20230927	122300	41437510	12450	12450	12450	12450	2
448	20230927	122200	41412610	12430	12430	12430	12430	0
449	20230927	122100	41412610	12430	12430	12430	12430	0
450	20230927	122000	41412610	12430	12430	12430	12430	0
451	20230927	121900	41412610	12430	12430	12430	12430	0
452	20230927	121800	41412610	12430	12430	12430	12430	0
453	20230927	121700	41412610	12430	12430	12430	12430	48
454	20230927	121600	40815970	12440	12440	12440	12440	0
455	20230927	121500	40815970	12440	12440	12440	12440	0
456	20230927	121400	40815970	12440	12440	12440	12440	0
457	20230927	121300	40815970	12440	12440	12440	12440	0
458	20230927	121200	40815970	12440	12440	12440	12440	0
459	20230927	121100	40815970	12440	12440	12440	12440	0
460	20230927	121000	40815970	12440	12440	12440	12440	0
461	20230927	120900	40815970	12440	12440	12440	12440	0
462	20230927	120800	40815970	12440	12440	12440	12440	0
463	20230927	120700	40815970	12440	12440	12440	12440	0
464	20230927	120600	40815970	12440	12440	12440	12440	0
465	20230927	120500	40815970	12440	12440	12440	12430	146
466	20230927	120400	39000320	12450	12450	12450	12450	0
467	20230927	120300	39000320	12450	12450	12450	12450	0
468	20230927	120200	39000320	12450	12450	12450	12450	0
469	20230927	120100	39000320	12450	12450	12450	12450	0
470	20230927	120000	39000320	12450	12450	12450	12450	4
471	20230927	115900	38950520	12450	12450	12450	12450	1
472	20230927	115800	38938070	12450	12450	12450	12450	3
473	20230927	115700	38900720	12440	12440	12440	12440	0
474	20230927	115600	38900720	12440	12440	12440	12440	0
475	20230927	115500	38900720	12440	12440	12440	12440	0
476	20230927	115400	38900720	12440	12440	12440	12440	0
477	20230927	115300	38900720	12440	12440	12440	12440	0
478	20230927	115200	38900720	12440	12440	12440	12440	0
479	20230927	115100	38900720	12440	12440	12440	12440	0
480	20230927	115000	38900720	12440	12440	12440	12440	0
481	20230927	114900	38900720	12440	12440	12440	12440	129
482	20230927	114800	37295960	12450	12450	12450	12450	0
483	20230927	114700	37295960	12450	12450	12450	12450	0
484	20230927	114600	37295960	12450	12450	12450	12450	0
485	20230927	114500	37295960	12450	12450	12450	12450	100
486	20230927	114400	36050960	12450	12450	12450	12450	50
487	20230927	114300	35428460	12450	12450	12450	12450	0
488	20230927	114200	35428460	12450	12450	12450	12450	0
489	20230927	114100	35428460	12450	12450	12450	12450	0
490	20230927	114000	35428460	12450	12450	12450	12450	0
491	20230927	113900	35428460	12450	12450	12450	12450	11
492	20230927	113800	35291510	12450	12450	12450	12450	0
493	20230927	113700	35291510	12450	12450	12450	12450	0
494	20230927	113600	35291510	12450	12450	12450	12450	0
495	20230927	113500	35291510	12450	12450	12450	12450	0
496	20230927	113400	35291510	12450	12450	12450	12450	0
497	20230927	113300	35291510	12450	12450	12450	12450	0
498	20230927	113200	35291510	12450	12450	12450	12450	1
499	20230927	113100	35279060	12440	12440	12440	12440	0
500	20230927	113000	35279060	12440	12440	12440	12440	0
501	20230927	112900	35279060	12440	12440	12440	12440	0
502	20230927	112800	35279060	12440	12440	12440	12440	0
503	20230927	112700	35279060	12440	12440	12440	12440	0
504	20230927	112600	35279060	12440	12440	12440	12440	0
505	20230927	112500	35279060	12440	12440	12440	12440	0
506	20230927	112400	35279060	12440	12440	12440	12440	0
507	20230927	112300	35279060	12440	12440	12440	12440	58
508	20230927	112200	34557540	12440	12440	12440	12440	0
509	20230927	112100	34557540	12440	12440	12440	12440	0
510	20230927	112000	34557540	12440	12440	12440	12440	1
511	20230927	111900	34545100	12450	12450	12450	12450	0
512	20230927	111800	34545100	12450	12450	12450	12450	0
513	20230927	111700	34545100	12450	12450	12450	12450	0
514	20230927	111600	34545100	12450	12450	12450	12450	0
515	20230927	111500	34545100	12450	12450	12450	12450	0
516	20230927	111400	34545100	12450	12450	12450	12450	0
517	20230927	111300	34545100	12450	12450	12450	12450	1
518	20230927	111200	34532650	12450	12450	12450	12450	1
519	20230927	111100	34520200	12450	12450	12450	12450	0
520	20230927	111000	34520200	12450	12450	12450	12450	103
521	20230927	110900	33237850	12460	12460	12460	12460	0
522	20230927	110800	33237850	12460	12460	12460	12460	0
523	20230927	110700	33237850	12460	12460	12460	12460	0
524	20230927	110600	33237850	12460	12460	12460	12460	0
525	20230927	110500	33237850	12460	12460	12460	12460	0
526	20230927	110400	33237850	12460	12460	12460	12460	0
527	20230927	110300	33237850	12460	12460	12460	12460	0
528	20230927	110200	33237850	12460	12460	12460	12460	0
529	20230927	110100	33237850	12460	12460	12460	12460	0
530	20230927	110000	33237850	12460	12460	12460	12460	0
531	20230927	105900	33237850	12460	12460	12460	12460	12
532	20230927	105800	33088330	12450	12450	12450	12450	0
533	20230927	105700	33088330	12450	12450	12450	12450	0
534	20230927	105600	33088330	12450	12450	12450	12450	0
535	20230927	105500	33088330	12450	12450	12450	12450	1
536	20230927	105400	33075880	12450	12450	12450	12450	0
537	20230927	105300	33075880	12450	12450	12450	12450	0
538	20230927	105200	33075880	12450	12450	12450	12450	0
539	20230927	105100	33075880	12450	12450	12450	12450	0
540	20230927	105000	33075880	12450	12450	12450	12450	0
541	20230927	104900	33075880	12450	12450	12450	12450	0
542	20230927	104800	33075880	12450	12450	12450	12450	0
543	20230927	104700	33075880	12450	12450	12450	12450	0
544	20230927	104600	33075880	12450	12450	12450	12450	0
545	20230927	104500	33075880	12450	12450	12450	12450	0
546	20230927	104400	33075880	12450	12450	12450	12450	0
547	20230927	104300	33075880	12450	12450	12450	12450	0
548	20230927	104200	33075880	12450	12450	12450	12450	0
549	20230927	104100	33075880	12450	12450	12450	12450	0
550	20230927	104000	33075880	12450	12450	12450	12450	0
551	20230927	103900	33075880	12450	12450	12450	12450	0
552	20230927	103800	33075880	12450	12450	12450	12450	0
553	20230927	103700	33075880	12450	12450	12450	12450	10
554	20230927	103600	32951380	12460	12460	12460	12460	1
555	20230927	103500	32938920	12460	12460	12460	12460	0
556	20230927	103400	32938920	12460	12460	12460	12460	0
557	20230927	103300	32938920	12460	12460	12460	12460	0
558	20230927	103200	32938920	12460	12460	12460	12460	0
559	20230927	103100	32938920	12460	12460	12460	12460	0
560	20230927	103000	32938920	12460	12460	12460	12460	1
561	20230927	102900	32926460	12460	12460	12460	12460	0
562	20230927	102800	32926460	12460	12460	12460	12460	15
563	20230927	102700	32739560	12460	12460	12460	12460	0
564	20230927	102600	32739560	12460	12450	12460	12450	3
565	20230927	102500	32702200	12460	12460	12460	12460	1
566	20230927	102400	32689740	12460	12460	12460	12460	15
567	20230927	102300	32502840	12460	12460	12460	12460	0
568	20230927	102200	32502840	12460	12460	12460	12460	0
569	20230927	102100	32502840	12460	12460	12460	12460	0
570	20230927	102000	32502840	12460	12460	12460	12460	0
571	20230927	101900	32502840	12460	12460	12460	12460	10
572	20230927	101800	32378240	12460	12460	12460	12460	1
573	20230927	101700	32365780	12460	12460	12460	12460	0
574	20230927	101600	32365780	12460	12460	12460	12460	0
575	20230927	101500	32365780	12460	12460	12460	12460	1
576	20230927	101400	32353320	12460	12460	12460	12460	0
577	20230927	101300	32353320	12460	12460	12460	12460	0
578	20230927	101200	32353320	12460	12460	12460	12460	91
579	20230927	101100	31219460	12460	12460	12460	12460	40
580	20230927	101000	30721060	12460	12460	12460	12460	33
581	20230927	100900	30309880	12460	12460	12460	12460	0
582	20230927	100800	30309880	12460	12460	12460	12460	0
583	20230927	100700	30309880	12460	12460	12460	12460	0
584	20230927	100600	30309880	12460	12460	12460	12460	2
585	20230927	100500	30284960	12470	12470	12470	12470	0
586	20230927	100400	30284960	12470	12470	12470	12470	2
587	20230927	100300	30260020	12470	12470	12470	12470	0
588	20230927	100200	30260020	12470	12470	12470	12470	2
589	20230927	100100	30235080	12470	12470	12470	12470	0
590	20230927	100000	30235080	12470	12470	12470	12470	1
591	20230927	095900	30222610	12440	12440	12440	12440	10
592	20230927	095800	30098210	12440	12440	12440	12440	0
593	20230927	095700	30098210	12440	12440	12440	12440	0
594	20230927	095600	30098210	12440	12440	12440	12440	11
595	20230927	095500	29961370	12430	12430	12430	12430	0
596	20230927	095400	29961370	12430	12430	12430	12430	0
597	20230927	095300	29961370	12430	12430	12430	12430	0
598	20230927	095200	29961370	12430	12430	12430	12430	62
599	20230927	095100	29190710	12440	12440	12440	12440	0
600	20230927	095000	29190710	12440	12440	12440	12440	0
601	20230927	094900	29190710	12440	12440	12440	12440	0
602	20230927	094800	29190710	12440	12440	12440	12440	0
603	20230927	094700	29190710	12440	12440	12440	12440	0
604	20230927	094600	29190710	12440	12440	12440	12440	145
605	20230927	094500	27386910	12420	12490	12490	12420	1080
606	20230927	094400	13947380	12490	12500	12500	12490	4
607	20230927	094300	13897390	12500	12500	12500	12500	0
608	20230927	094200	13897390	12500	12500	12500	12500	0
609	20230927	094100	13897390	12500	12500	12500	12500	0
610	20230927	094000	13897390	12500	12500	12500	12500	0
611	20230927	093900	13897390	12500	12500	12500	12500	1
612	20230927	093800	13884890	12500	12500	12500	12500	3
613	20230927	093700	13847390	12500	12500	12500	12500	7
614	20230927	093600	13759890	12500	12500	12500	12500	0
615	20230927	093500	13759890	12500	12500	12500	12500	38
616	20230927	093400	13284890	12510	12510	12510	12510	0
617	20230927	093300	13284890	12510	12510	12510	12510	0
618	20230927	093200	13284890	12510	12510	12510	12510	0
619	20230927	093100	13284890	12510	12510	12510	12510	1
620	20230927	093000	13272380	12510	12510	12510	12510	1
621	20230927	092900	13259870	12480	12480	12480	12480	1
622	20230927	092800	13247390	12480	12480	12480	12480	84
623	20230927	092700	12199070	12450	12450	12450	12450	0
624	20230927	092600	12199070	12450	12450	12450	12450	82
625	20230927	092500	11178170	12450	12450	12450	12450	0
626	20230927	092400	11178170	12450	12450	12450	12450	11
627	20230927	092300	11041220	12480	12480	12480	12470	5
628	20230927	092200	10978830	12480	12480	12480	12480	0
629	20230927	092100	10978830	12480	12480	12480	12480	1
630	20230927	092000	10966350	12520	12520	12520	12520	0
631	20230927	091900	10966350	12520	12520	12520	12520	0
632	20230927	091800	10966350	12520	12520	12520	12400	626
633	20230927	091700	3168950	12520	12520	12520	12520	7
634	20230927	091600	3081310	12590	12590	12590	12590	0
635	20230927	091500	3081310	12590	12590	12590	12590	0
636	20230927	091400	3081310	12590	12590	12590	12590	0
637	20230927	091300	3081310	12590	12590	12590	12590	0
638	20230927	091200	3081310	12590	12590	12590	12590	2
639	20230927	091100	3056130	12600	12600	12600	12600	0
640	20230927	091000	3056130	12600	12600	12600	12600	0
641	20230927	090900	3056130	12600	12600	12600	12600	0
642	20230927	090800	3056130	12600	12600	12600	12600	0
643	20230927	090700	3056130	12600	12600	12600	12600	30
644	20230927	090600	2678130	12620	12620	12620	12620	4
645	20230927	090500	2627650	12630	12630	12630	12630	0
646	20230927	090400	2627650	12630	12630	12630	12630	0
647	20230927	090300	2627650	12630	12610	12630	12610	65
648	20230927	090200	1807500	12630	12630	12630	12630	0
649	20230927	090100	1807500	12630	12630	12630	12630	0
650	20230927	090000	1807500	12630	12640	12640	12630	143