KissMeData/170790/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200300	183032780	13210	13210	13210	13210	221
3	20230912	200200	183032780	13210	13210	13210	13210	0
4	20230912	200100	183032780	13210	13210	13210	13210	0
5	20230912	200000	183032780	13210	13210	13210	13210	0
6	20230912	195900	183032780	13210	13210	13210	13210	0
7	20230912	195800	183032780	13210	13210	13210	13210	0
8	20230912	195700	183032780	13210	13210	13210	13210	0
9	20230912	195600	183032780	13210	13210	13210	13210	0
10	20230912	195500	183032780	13210	13210	13210	13210	0
11	20230912	195400	183032780	13210	13210	13210	13210	0
12	20230912	195300	183032780	13210	13210	13210	13210	0
13	20230912	195200	183032780	13210	13210	13210	13210	0
14	20230912	195100	183032780	13210	13210	13210	13210	0
15	20230912	195000	183032780	13210	13210	13210	13210	0
16	20230912	194900	183032780	13210	13210	13210	13210	0
17	20230912	194800	183032780	13210	13210	13210	13210	0
18	20230912	194700	183032780	13210	13210	13210	13210	0
19	20230912	194600	183032780	13210	13210	13210	13210	0
20	20230912	194500	183032780	13210	13210	13210	13210	0
21	20230912	194400	183032780	13210	13210	13210	13210	0
22	20230912	194300	183032780	13210	13210	13210	13210	0
23	20230912	194200	183032780	13210	13210	13210	13210	0
24	20230912	194100	183032780	13210	13210	13210	13210	0
25	20230912	194000	183032780	13210	13210	13210	13210	0
26	20230912	193900	183032780	13210	13210	13210	13210	0
27	20230912	193800	183032780	13210	13210	13210	13210	0
28	20230912	193700	183032780	13210	13210	13210	13210	0
29	20230912	193600	183032780	13210	13210	13210	13210	0
30	20230912	193500	183032780	13210	13210	13210	13210	0
31	20230912	193400	183032780	13210	13210	13210	13210	0
32	20230912	193300	183032780	13210	13210	13210	13210	221
33	20230912	193200	183032780	13210	13210	13210	13210	0
34	20230912	193100	183032780	13210	13210	13210	13210	0
35	20230912	193000	183032780	13210	13210	13210	13210	0
36	20230912	192900	183032780	13210	13210	13210	13210	0
37	20230912	192800	183032780	13210	13210	13210	13210	0
38	20230912	192700	183032780	13210	13210	13210	13210	0
39	20230912	192600	183032780	13210	13210	13210	13210	0
40	20230912	192500	183032780	13210	13210	13210	13210	0
41	20230912	192400	183032780	13210	13210	13210	13210	0
42	20230912	192300	183032780	13210	13210	13210	13210	0
43	20230912	192200	183032780	13210	13210	13210	13210	0
44	20230912	192100	183032780	13210	13210	13210	13210	0
45	20230912	192000	183032780	13210	13210	13210	13210	0
46	20230912	191900	183032780	13210	13210	13210	13210	0
47	20230912	191800	183032780	13210	13210	13210	13210	0
48	20230912	191700	183032780	13210	13210	13210	13210	0
49	20230912	191600	183032780	13210	13210	13210	13210	0
50	20230912	191500	183032780	13210	13210	13210	13210	0
51	20230912	191400	183032780	13210	13210	13210	13210	0
52	20230912	191300	183032780	13210	13210	13210	13210	0
53	20230912	191200	183032780	13210	13210	13210	13210	0
54	20230912	191100	183032780	13210	13210	13210	13210	0
55	20230912	191000	183032780	13210	13210	13210	13210	0
56	20230912	190900	183032780	13210	13210	13210	13210	0
57	20230912	190800	183032780	13210	13210	13210	13210	0
58	20230912	190700	183032780	13210	13210	13210	13210	0
59	20230912	190600	183032780	13210	13210	13210	13210	0
60	20230912	190500	183032780	13210	13210	13210	13210	0
61	20230912	190400	183032780	13210	13210	13210	13210	0
62	20230912	190300	183032780	13210	13210	13210	13210	221
63	20230912	190200	183032780	13210	13210	13210	13210	0
64	20230912	190100	183032780	13210	13210	13210	13210	0
65	20230912	190000	183032780	13210	13210	13210	13210	0
66	20230912	185900	183032780	13210	13210	13210	13210	0
67	20230912	185800	183032780	13210	13210	13210	13210	0
68	20230912	185700	183032780	13210	13210	13210	13210	0
69	20230912	185600	183032780	13210	13210	13210	13210	0
70	20230912	185500	183032780	13210	13210	13210	13210	0
71	20230912	185400	183032780	13210	13210	13210	13210	0
72	20230912	185300	183032780	13210	13210	13210	13210	0
73	20230912	185200	183032780	13210	13210	13210	13210	0
74	20230912	185100	183032780	13210	13210	13210	13210	0
75	20230912	185000	183032780	13210	13210	13210	13210	0
76	20230912	184900	183032780	13210	13210	13210	13210	0
77	20230912	184800	183032780	13210	13210	13210	13210	0
78	20230912	184700	183032780	13210	13210	13210	13210	0
79	20230912	184600	183032780	13210	13210	13210	13210	0
80	20230912	184500	183032780	13210	13210	13210	13210	0
81	20230912	184400	183032780	13210	13210	13210	13210	0
82	20230912	184300	183032780	13210	13210	13210	13210	0
83	20230912	184200	183032780	13210	13210	13210	13210	0
84	20230912	184100	183032780	13210	13210	13210	13210	0
85	20230912	184000	183032780	13210	13210	13210	13210	0
86	20230912	183900	183032780	13210	13210	13210	13210	0
87	20230912	183800	183032780	13210	13210	13210	13210	0
88	20230912	183700	183032780	13210	13210	13210	13210	0
89	20230912	183600	183032780	13210	13210	13210	13210	0
90	20230912	183500	183032780	13210	13210	13210	13210	0
91	20230912	183400	183032780	13210	13210	13210	13210	0
92	20230912	183300	183032780	13210	13210	13210	13210	221
93	20230912	183200	183032780	13210	13210	13210	13210	0
94	20230912	183100	183032780	13210	13210	13210	13210	0
95	20230912	183000	183032780	13210	13210	13210	13210	0
96	20230912	182900	183032780	13210	13210	13210	13210	0
97	20230912	182800	183032780	13210	13210	13210	13210	0
98	20230912	182700	183032780	13210	13210	13210	13210	0
99	20230912	182600	183032780	13210	13210	13210	13210	0
100	20230912	182500	183032780	13210	13210	13210	13210	0
101	20230912	182400	183032780	13210	13210	13210	13210	0
102	20230912	182300	183032780	13210	13210	13210	13210	0
103	20230912	182200	183032780	13210	13210	13210	13210	0
104	20230912	182100	183032780	13210	13210	13210	13210	0
105	20230912	182000	183032780	13210	13210	13210	13210	0
106	20230912	181900	183032780	13210	13210	13210	13210	0
107	20230912	181800	183032780	13210	13210	13210	13210	0
108	20230912	181700	183032780	13210	13210	13210	13210	0
109	20230912	181600	183032780	13210	13210	13210	13210	0
110	20230912	181500	183032780	13210	13210	13210	13210	0
111	20230912	181400	183032780	13210	13210	13210	13210	0
112	20230912	181300	183032780	13210	13210	13210	13210	0
113	20230912	181200	183032780	13210	13210	13210	13210	0
114	20230912	181100	183032780	13210	13210	13210	13210	0
115	20230912	181000	183032780	13210	13210	13210	13210	0
116	20230912	180900	183032780	13210	13210	13210	13210	0
117	20230912	180800	183032780	13210	13210	13210	13210	0
118	20230912	180700	183032780	13210	13210	13210	13210	0
119	20230912	180600	183032780	13210	13210	13210	13210	0
120	20230912	180500	183032780	13210	13210	13210	13210	0
121	20230912	180400	183032780	13210	13210	13210	13210	0
122	20230912	180300	183032780	13210	13210	13210	13210	221
123	20230912	180200	183032780	13210	13210	13210	13210	0
124	20230912	180100	183032780	13210	13210	13210	13210	0
125	20230912	180000	183032780	13210	13210	13210	13210	0
126	20230912	175900	183032780	13210	13210	13210	13210	0
127	20230912	175800	183032780	13210	13210	13210	13210	0
128	20230912	175700	183032780	13210	13210	13210	13210	0
129	20230912	175600	183032780	13210	13210	13210	13210	0
130	20230912	175500	183032780	13210	13210	13210	13210	0
131	20230912	175400	183032780	13210	13210	13210	13210	0
132	20230912	175300	183032780	13210	13210	13210	13210	0
133	20230912	175200	183032780	13210	13210	13210	13210	0
134	20230912	175100	183032780	13210	13210	13210	13210	0
135	20230912	175000	183032780	13210	13210	13210	13210	0
136	20230912	174900	183032780	13210	13210	13210	13210	0
137	20230912	174800	183032780	13210	13210	13210	13210	0
138	20230912	174700	183032780	13210	13210	13210	13210	0
139	20230912	174600	183032780	13210	13210	13210	13210	0
140	20230912	174500	183032780	13210	13210	13210	13210	0
141	20230912	174400	183032780	13210	13210	13210	13210	0
142	20230912	174300	183032780	13210	13210	13210	13210	0
143	20230912	174200	183032780	13210	13210	13210	13210	0
144	20230912	174100	183032780	13210	13210	13210	13210	0
145	20230912	174000	183032780	13210	13210	13210	13210	0
146	20230912	173900	183032780	13210	13210	13210	13210	0
147	20230912	173800	183032780	13210	13210	13210	13210	0
148	20230912	173700	183032780	13210	13210	13210	13210	0
149	20230912	173600	183032780	13210	13210	13210	13210	0
150	20230912	173500	183032780	13210	13210	13210	13210	0
151	20230912	173400	183032780	13210	13210	13210	13210	0
152	20230912	173300	183032780	13210	13210	13210	13210	221
153	20230912	173200	183032780	13210	13210	13210	13210	0
154	20230912	173100	183032780	13210	13210	13210	13210	0
155	20230912	173000	183032780	13210	13210	13210	13210	0
156	20230912	172900	183032780	13210	13210	13210	13210	0
157	20230912	172800	183032780	13210	13210	13210	13210	0
158	20230912	172700	183032780	13210	13210	13210	13210	0
159	20230912	172600	183032780	13210	13210	13210	13210	0
160	20230912	172500	183032780	13210	13210	13210	13210	0
161	20230912	172400	183032780	13210	13210	13210	13210	0
162	20230912	172300	183032780	13210	13210	13210	13210	0
163	20230912	172200	183032780	13210	13210	13210	13210	0
164	20230912	172100	183032780	13210	13210	13210	13210	0
165	20230912	172000	183032780	13210	13210	13210	13210	0
166	20230912	171900	183032780	13210	13210	13210	13210	0
167	20230912	171800	183032780	13210	13210	13210	13210	0
168	20230912	171700	183032780	13210	13210	13210	13210	0
169	20230912	171600	183032780	13210	13210	13210	13210	0
170	20230912	171500	183032780	13210	13210	13210	13210	0
171	20230912	171400	183032780	13210	13210	13210	13210	0
172	20230912	171300	183032780	13210	13210	13210	13210	0
173	20230912	171200	183032780	13210	13210	13210	13210	0
174	20230912	171100	183032780	13210	13210	13210	13210	0
175	20230912	171000	183032780	13210	13210	13210	13210	0
176	20230912	170900	183032780	13210	13210	13210	13210	0
177	20230912	170800	183032780	13210	13210	13210	13210	0
178	20230912	170700	183032780	13210	13210	13210	13210	0
179	20230912	170600	183032780	13210	13210	13210	13210	0
180	20230912	170500	183032780	13210	13210	13210	13210	0
181	20230912	170400	183032780	13210	13210	13210	13210	0
182	20230912	170300	183032780	13210	13210	13210	13210	221
183	20230912	170200	183032780	13210	13210	13210	13210	0
184	20230912	170100	183032780	13210	13210	13210	13210	0
185	20230912	170000	183032780	13210	13210	13210	13210	0
186	20230912	165900	183032780	13210	13210	13210	13210	0
187	20230912	165800	183032780	13210	13210	13210	13210	0
188	20230912	165700	183032780	13210	13210	13210	13210	0
189	20230912	165600	183032780	13210	13210	13210	13210	0
190	20230912	165500	183032780	13210	13210	13210	13210	0
191	20230912	165400	183032780	13210	13210	13210	13210	0
192	20230912	165300	183032780	13210	13210	13210	13210	0
193	20230912	165200	183032780	13210	13210	13210	13210	0
194	20230912	165100	183032780	13210	13210	13210	13210	0
195	20230912	165000	183032780	13210	13210	13210	13210	0
196	20230912	164900	183032780	13210	13210	13210	13210	0
197	20230912	164800	183032780	13210	13210	13210	13210	0
198	20230912	164700	183032780	13210	13210	13210	13210	0
199	20230912	164600	183032780	13210	13210	13210	13210	0
200	20230912	164500	183032780	13210	13210	13210	13210	0
201	20230912	164400	183032780	13210	13210	13210	13210	0
202	20230912	164300	183032780	13210	13210	13210	13210	0
203	20230912	164200	183032780	13210	13210	13210	13210	0
204	20230912	164100	183032780	13210	13210	13210	13210	0
205	20230912	164000	183032780	13210	13210	13210	13210	0
206	20230912	163900	183032780	13210	13210	13210	13210	0
207	20230912	163800	183032780	13210	13210	13210	13210	0
208	20230912	163700	183032780	13210	13210	13210	13210	0
209	20230912	163600	183032780	13210	13210	13210	13210	0
210	20230912	163500	183032780	13210	13210	13210	13210	0
211	20230912	163400	183032780	13210	13210	13210	13210	0
212	20230912	163300	183032780	13210	13210	13210	13210	221
213	20230912	163200	183032780	13210	13210	13210	13210	0
214	20230912	163100	183032780	13210	13210	13210	13210	0
215	20230912	163000	183032780	13210	13210	13210	13210	0
216	20230912	162900	183032780	13210	13210	13210	13210	0
217	20230912	162800	183032780	13210	13210	13210	13210	0
218	20230912	162700	183032780	13210	13210	13210	13210	0
219	20230912	162600	183032780	13210	13210	13210	13210	0
220	20230912	162500	183032780	13210	13210	13210	13210	0
221	20230912	162400	183032780	13210	13210	13210	13210	0
222	20230912	162300	183032780	13210	13210	13210	13210	0
223	20230912	162200	183032780	13210	13210	13210	13210	0
224	20230912	162100	183032780	13210	13210	13210	13210	0
225	20230912	162000	183032780	13210	13210	13210	13210	0
226	20230912	161900	183032780	13210	13210	13210	13210	0
227	20230912	161800	183032780	13210	13210	13210	13210	0
228	20230912	161700	183032780	13210	13210	13210	13210	0
229	20230912	161600	183032780	13210	13210	13210	13210	0
230	20230912	161500	183032780	13210	13210	13210	13210	0
231	20230912	161400	183032780	13210	13210	13210	13210	0
232	20230912	161300	183032780	13210	13210	13210	13210	0
233	20230912	161200	183032780	13210	13210	13210	13210	0
234	20230912	161100	183032780	13210	13210	13210	13210	0
235	20230912	161000	183032780	13210	13210	13210	13210	0
236	20230912	160900	183032780	13210	13210	13210	13210	0
237	20230912	160800	183032780	13210	13210	13210	13210	0
238	20230912	160700	183032780	13210	13210	13210	13210	0
239	20230912	160600	183032780	13210	13210	13210	13210	0
240	20230912	160500	183032780	13210	13210	13210	13210	0
241	20230912	160400	183032780	13210	13210	13210	13210	0
242	20230912	160300	183032780	13210	13210	13210	13210	221
243	20230912	160200	183032780	13210	13210	13210	13210	0
244	20230912	160100	183032780	13210	13210	13210	13210	0
245	20230912	160000	183032780	13210	13210	13210	13210	0
246	20230912	155900	183032780	13210	13210	13210	13210	0
247	20230912	155800	183032780	13210	13210	13210	13210	0
248	20230912	155700	183032780	13210	13210	13210	13210	0
249	20230912	155600	183032780	13210	13210	13210	13210	0
250	20230912	155500	183032780	13210	13210	13210	13210	0
251	20230912	155400	183032780	13210	13210	13210	13210	0
252	20230912	155300	183032780	13210	13210	13210	13210	0
253	20230912	155200	183032780	13210	13210	13210	13210	0
254	20230912	155100	183032780	13210	13210	13210	13210	0
255	20230912	155000	183032780	13210	13210	13210	13210	0
256	20230912	154900	183032780	13210	13210	13210	13210	0
257	20230912	154800	183032780	13210	13210	13210	13210	0
258	20230912	154700	183032780	13210	13210	13210	13210	0
259	20230912	154600	183032780	13210	13210	13210	13210	0
260	20230912	154500	183032780	13210	13210	13210	13210	0
261	20230912	154400	183032780	13210	13210	13210	13210	0
262	20230912	154300	183032780	13210	13210	13210	13210	0
263	20230912	154200	183032780	13210	13210	13210	13210	0
264	20230912	154100	183032780	13210	13210	13210	13210	0
265	20230912	154000	183032780	13210	13210	13210	13210	0
266	20230912	153900	183032780	13210	13210	13210	13210	0
267	20230912	153800	183032780	13210	13210	13210	13210	0
268	20230912	153700	183032780	13210	13210	13210	13210	0
269	20230912	153600	183032780	13210	13210	13210	13210	0
270	20230912	153500	183032780	13210	13210	13210	13210	0
271	20230912	153400	183032780	13210	13210	13210	13210	0
272	20230912	153300	183032780	13210	13210	13210	13210	221
273	20230912	153200	183032780	13210	13210	13210	13210	0
274	20230912	153100	183032780	13210	13210	13210	13210	0
275	20230912	153000	183032780	13210	13210	13210	13210	221
276	20230912	152900	180113370	13250	13250	13250	13250	0
277	20230912	152800	180113370	13250	13250	13250	13250	0
278	20230912	152700	180113370	13250	13250	13250	13250	0
279	20230912	152600	180113370	13250	13250	13250	13250	0
280	20230912	152500	180113370	13250	13250	13250	13250	0
281	20230912	152400	180113370	13250	13250	13250	13250	0
282	20230912	152300	180113370	13250	13250	13250	13250	0
283	20230912	152200	180113370	13250	13250	13250	13250	0
284	20230912	152100	180113370	13250	13250	13250	13250	0
285	20230912	152000	180113370	13250	13250	13250	13250	0
286	20230912	151900	180113370	13250	13250	13250	13250	0
287	20230912	151800	180113370	13250	13230	13250	13230	40
288	20230912	151700	179583580	13230	13230	13230	13230	30
289	20230912	151600	179186680	13230	13230	13230	13230	50
290	20230912	151500	178525180	13230	13230	13230	13230	0
291	20230912	151400	178525180	13230	13230	13230	13230	0
292	20230912	151300	178525180	13230	13230	13230	13230	0
293	20230912	151200	178525180	13230	13220	13230	13220	100
294	20230912	151100	177202860	13220	13200	13220	13200	238
295	20230912	151000	174058890	13210	13130	13210	13130	221
296	20230912	150900	171145300	13170	13160	13170	13140	105
297	20230912	150800	169763530	13150	13090	13160	13090	112
298	20230912	150700	168289800	13160	13160	13160	13160	0
299	20230912	150600	168289800	13160	13160	13160	13160	0
300	20230912	150500	168289800	13160	13160	13160	13160	0
301	20230912	150400	168289800	13160	13160	13160	13160	0
302	20230912	150300	168289800	13160	13160	13160	13160	0
303	20230912	150200	168289800	13160	13160	13160	13160	0
304	20230912	150100	168289800	13160	13160	13160	13160	0
305	20230912	150000	168289800	13160	13160	13160	13160	0
306	20230912	145900	168289800	13160	13160	13160	13160	0
307	20230912	145800	168289800	13160	13160	13160	13160	1
308	20230912	145700	168276640	13070	13070	13070	13070	0
309	20230912	145600	168276640	13070	13070	13070	13070	0
310	20230912	145500	168276640	13070	13070	13070	13070	0
311	20230912	145400	168276640	13070	13070	13070	13070	0
312	20230912	145300	168276640	13070	13070	13070	13070	0
313	20230912	145200	168276640	13070	13110	13110	13070	200
314	20230912	145100	165658020	13190	13190	13190	13190	0
315	20230912	145000	165658020	13190	13190	13190	13190	0
316	20230912	144900	165658020	13190	13190	13190	13190	0
317	20230912	144800	165658020	13190	13130	13190	13130	17
318	20230912	144700	165434440	13150	13150	13150	13150	0
319	20230912	144600	165434440	13150	13150	13150	13150	0
320	20230912	144500	165434440	13150	13150	13150	13150	4
321	20230912	144400	165381840	13150	13150	13150	13150	0
322	20230912	144300	165381840	13150	13150	13150	13150	0
323	20230912	144200	165381840	13150	13150	13150	13150	0
324	20230912	144100	165381840	13150	13150	13150	13150	0
325	20230912	144000	165381840	13150	13150	13150	13150	0
326	20230912	143900	165381840	13150	13150	13150	13150	0
327	20230912	143800	165381840	13150	13150	13150	13150	0
328	20230912	143700	165381840	13150	13150	13150	13150	0
329	20230912	143600	165381840	13150	13150	13150	13150	50
330	20230912	143500	164724340	13130	13130	13130	13130	0
331	20230912	143400	164724340	13130	13130	13130	13130	30
332	20230912	143300	164330440	13060	13060	13060	13060	0
333	20230912	143200	164330440	13060	13060	13060	13060	200
334	20230912	143100	161718440	13060	13060	13060	13060	0
335	20230912	143000	161718440	13060	13060	13060	13060	0
336	20230912	142900	161718440	13060	13090	13090	13060	73
337	20230912	142800	160763890	13160	13160	13160	13160	0
338	20230912	142700	160763890	13160	13160	13160	13160	0
339	20230912	142600	160763890	13160	13120	13160	13120	100
340	20230912	142500	159450700	13130	13120	13130	13120	21
341	20230912	142400	159175170	13040	13060	13060	13040	600
342	20230912	142300	151346330	13060	13140	13140	13060	1402
343	20230912	142200	133000170	13210	13210	13210	13210	0
344	20230912	142100	133000170	13210	13210	13210	13210	0
345	20230912	142000	133000170	13210	13210	13210	13210	0
346	20230912	141900	133000170	13210	13210	13210	13210	0
347	20230912	141800	133000170	13210	13210	13210	13210	0
348	20230912	141700	133000170	13210	13210	13210	13210	0
349	20230912	141600	133000170	13210	13210	13210	13210	0
350	20230912	141500	133000170	13210	13210	13210	13210	0
351	20230912	141400	133000170	13210	13140	13210	13140	4
352	20230912	141300	132947470	13140	13140	13140	13140	7
353	20230912	141200	132855490	13140	13140	13140	13140	0
354	20230912	141100	132855490	13140	13140	13140	13140	0
355	20230912	141000	132855490	13140	13140	13140	13140	76
356	20230912	140900	131856850	13140	13140	13140	13140	0
357	20230912	140800	131856850	13140	13140	13140	13140	0
358	20230912	140700	131856850	13140	13140	13140	13140	0
359	20230912	140600	131856850	13140	13140	13140	13140	15
360	20230912	140500	131659750	13180	13180	13180	13180	20
361	20230912	140400	131396150	13230	13230	13230	13230	0
362	20230912	140300	131396150	13230	13230	13230	13230	0
363	20230912	140200	131396150	13230	13150	13230	13150	70
364	20230912	140100	130473870	13160	13170	13170	13150	101
365	20230912	140000	129144020	13170	13170	13170	13170	1
366	20230912	135900	129130850	13100	13100	13100	13100	0
367	20230912	135800	129130850	13100	13100	13100	13100	0
368	20230912	135700	129130850	13100	13110	13110	13100	73
369	20230912	135600	128174150	13120	13140	13140	13120	39
370	20230912	135500	127662210	13230	13230	13230	13230	0
371	20230912	135400	127662210	13230	13230	13230	13230	0
372	20230912	135300	127662210	13230	13150	13230	13150	100
373	20230912	135200	126340170	13150	13150	13150	13150	0
374	20230912	135100	126340170	13150	13150	13150	13150	0
375	20230912	135000	126340170	13150	13150	13150	13150	32
376	20230912	134900	125919370	13090	13090	13090	13090	0
377	20230912	134800	125919370	13090	13090	13090	13090	0
378	20230912	134700	125919370	13090	13090	13090	13090	0
379	20230912	134600	125919370	13090	13090	13090	13090	0
380	20230912	134500	125919370	13090	13090	13090	13090	0
381	20230912	134400	125919370	13090	13090	13090	13090	0
382	20230912	134300	125919370	13090	13110	13110	13090	398
383	20230912	134200	120707530	13100	13100	13100	13100	0
384	20230912	134100	120707530	13100	13150	13150	13090	825
385	20230912	134000	109893030	13140	13140	13140	13140	0
386	20230912	133900	109893030	13140	13140	13140	13140	0
387	20230912	133800	109893030	13140	13140	13140	13140	0
388	20230912	133700	109893030	13140	13140	13140	13140	0
389	20230912	133600	109893030	13140	13140	13140	13140	0
390	20230912	133500	109893030	13140	13140	13140	13140	0
391	20230912	133400	109893030	13140	13140	13140	13140	0
392	20230912	133300	109893030	13140	13140	13140	13140	0
393	20230912	133200	109893030	13140	13140	13140	13140	0
394	20230912	133100	109893030	13140	13150	13150	13140	100
395	20230912	133000	108578980	13150	13150	13150	13150	0
396	20230912	132900	108578980	13150	13150	13150	13150	0
397	20230912	132800	108578980	13150	13150	13150	13150	0
398	20230912	132700	108578980	13150	13160	13160	13150	123
399	20230912	132600	106961350	13160	13160	13160	13160	0
400	20230912	132500	106961350	13160	13160	13160	13160	0
401	20230912	132400	106961350	13160	13160	13160	13160	0
402	20230912	132300	106961350	13160	13160	13160	13160	1
403	20230912	132200	106948190	13160	13160	13160	13160	0
404	20230912	132100	106948190	13160	13160	13160	13160	0
405	20230912	132000	106948190	13160	13170	13170	13160	109
406	20230912	131900	105512940	13170	13170	13170	13170	1
407	20230912	131800	105499770	13190	13190	13190	13190	2
408	20230912	131700	105473390	13180	13180	13180	13180	0
409	20230912	131600	105473390	13180	13180	13180	13180	131
410	20230912	131500	103746810	13180	13180	13180	13180	2
411	20230912	131400	103720450	13180	13180	13180	13180	2
412	20230912	131300	103694090	13190	13200	13200	13190	202
413	20230912	131200	101027710	13190	13200	13200	13190	111
414	20230912	131100	99562620	13190	13190	13190	13190	0
415	20230912	131000	99562620	13190	13190	13190	13190	0
416	20230912	130900	99562620	13190	13190	13190	13190	0
417	20230912	130800	99562620	13190	13190	13190	13190	0
418	20230912	130700	99562620	13190	13190	13190	13190	0
419	20230912	130600	99562620	13190	13180	13190	13180	135
420	20230912	130500	97783270	13190	13190	13190	13190	0
421	20230912	130400	97783270	13190	13190	13190	13190	10
422	20230912	130300	97651370	13190	13190	13190	13190	10
423	20230912	130200	97519470	13190	13190	13190	13190	2
424	20230912	130100	97493090	13190	13190	13190	13190	10
425	20230912	130000	97361190	13190	13190	13190	13190	0
426	20230912	125900	97361190	13190	13190	13190	13190	0
427	20230912	125800	97361190	13190	13190	13190	13190	0
428	20230912	125700	97361190	13190	13190	13190	13190	3
429	20230912	125600	97321620	13190	13190	13190	13190	13
430	20230912	125500	97150150	13190	13190	13190	13190	1
431	20230912	125400	97136960	13190	13190	13190	13190	0
432	20230912	125300	97136960	13190	13190	13190	13190	20
433	20230912	125200	96873160	13190	13190	13190	13190	0
434	20230912	125100	96873160	13190	13190	13190	13190	0
435	20230912	125000	96873160	13190	13190	13190	13190	2
436	20230912	124900	96846780	13180	13180	13180	13180	0
437	20230912	124800	96846780	13180	13180	13180	13180	0
438	20230912	124700	96846780	13180	13180	13180	13180	0
439	20230912	124600	96846780	13180	13190	13190	13180	29
440	20230912	124500	96464290	13190	13190	13190	13190	0
441	20230912	124400	96464290	13190	13190	13190	13190	0
442	20230912	124300	96464290	13190	13190	13190	13190	0
443	20230912	124200	96464290	13190	13190	13190	13190	0
444	20230912	124100	96464290	13190	13190	13190	13190	0
445	20230912	124000	96464290	13190	13190	13190	13190	0
446	20230912	123900	96464290	13190	13190	13190	13190	0
447	20230912	123800	96464290	13190	13190	13190	13190	1
448	20230912	123700	96451100	13190	13190	13190	13190	0
449	20230912	123600	96451100	13190	13190	13190	13190	0
450	20230912	123500	96451100	13190	13190	13190	13190	0
451	20230912	123400	96451100	13190	13210	13210	13190	101
452	20230912	123300	95117940	13240	13240	13240	13240	0
453	20230912	123200	95117940	13240	13240	13240	13240	0
454	20230912	123100	95117940	13240	13240	13240	13240	0
455	20230912	123000	95117940	13240	13240	13240	13240	0
456	20230912	122900	95117940	13240	13240	13240	13240	0
457	20230912	122800	95117940	13240	13240	13240	13240	1
458	20230912	122700	95104700	13220	13220	13220	13220	3
459	20230912	122600	95065040	13220	13220	13220	13220	1
460	20230912	122500	95051820	13220	13220	13220	13220	0
461	20230912	122400	95051820	13220	13220	13220	13220	1
462	20230912	122300	95038600	13220	13220	13220	13220	0
463	20230912	122200	95038600	13220	13220	13220	13220	7
464	20230912	122100	94946060	13220	13200	13220	13200	10
465	20230912	122000	94813900	13200	13220	13220	13200	216
466	20230912	121900	91960520	13230	13250	13280	13230	139
467	20230912	121800	90121410	13250	13250	13250	13250	8
468	20230912	121700	90015410	13250	13250	13250	13250	0
469	20230912	121600	90015410	13250	13250	13250	13250	10
470	20230912	121500	89882910	13250	13250	13250	13250	0
471	20230912	121400	89882910	13250	13250	13250	13250	0
472	20230912	121300	89882910	13250	13250	13250	13250	0
473	20230912	121200	89882910	13250	13250	13250	13250	0
474	20230912	121100	89882910	13250	13250	13250	13250	0
475	20230912	121000	89882910	13250	13250	13250	13250	0
476	20230912	120900	89882910	13250	13250	13250	13250	0
477	20230912	120800	89882910	13250	13250	13250	13250	8
478	20230912	120700	89776910	13230	13230	13230	13230	0
479	20230912	120600	89776910	13230	13230	13230	13230	0
480	20230912	120500	89776910	13230	13230	13230	13230	0
481	20230912	120400	89776910	13230	13250	13250	13230	109
482	20230912	120300	88334220	13290	13290	13290	13290	0
483	20230912	120200	88334220	13290	13290	13290	13290	0
484	20230912	120100	88334220	13290	13290	13290	13290	0
485	20230912	120000	88334220	13290	13290	13290	13290	0
486	20230912	115900	88334220	13290	13290	13290	13290	0
487	20230912	115800	88334220	13290	13290	13290	13290	0
488	20230912	115700	88334220	13290	13290	13290	13290	0
489	20230912	115600	88334220	13290	13290	13290	13290	1
490	20230912	115500	88320930	13240	13240	13240	13240	0
491	20230912	115400	88320930	13240	13240	13240	13240	0
492	20230912	115300	88320930	13240	13240	13240	13240	0
493	20230912	115200	88320930	13240	13240	13240	13240	0
494	20230912	115100	88320930	13240	13240	13240	13240	0
495	20230912	115000	88320930	13240	13240	13240	13240	0
496	20230912	114900	88320930	13240	13240	13240	13240	0
497	20230912	114800	88320930	13240	13240	13240	13240	0
498	20230912	114700	88320930	13240	13240	13240	13240	0
499	20230912	114600	88320930	13240	13240	13240	13240	0
500	20230912	114500	88320930	13240	13240	13240	13240	0
501	20230912	114400	88320930	13240	13240	13240	13240	0
502	20230912	114300	88320930	13240	13240	13240	13240	0
503	20230912	114200	88320930	13240	13240	13240	13240	0
504	20230912	114100	88320930	13240	13240	13240	13240	0
505	20230912	114000	88320930	13240	13240	13240	13240	0
506	20230912	113900	88320930	13240	13240	13240	13240	143
507	20230912	113800	86427610	13250	13250	13250	13250	0
508	20230912	113700	86427610	13250	13250	13250	13250	0
509	20230912	113600	86427610	13250	13250	13250	13250	504
510	20230912	113500	79749610	13260	13280	13280	13260	203
511	20230912	113400	77056050	13350	13350	13350	13350	0
512	20230912	113300	77056050	13350	13350	13350	13350	0
513	20230912	113200	77056050	13350	13350	13350	13350	0
514	20230912	113100	77056050	13350	13350	13350	13350	2
515	20230912	113000	77029350	13270	13270	13270	13270	0
516	20230912	112900	77029350	13270	13270	13270	13270	0
517	20230912	112800	77029350	13270	13270	13270	13270	0
518	20230912	112700	77029350	13270	13270	13270	13270	0
519	20230912	112600	77029350	13270	13270	13270	13270	0
520	20230912	112500	77029350	13270	13270	13270	13270	0
521	20230912	112400	77029350	13270	13270	13270	13270	0
522	20230912	112300	77029350	13270	13270	13270	13270	0
523	20230912	112200	77029350	13270	13330	13330	13270	130
524	20230912	112100	75303090	13410	13410	13410	13410	0
525	20230912	112000	75303090	13410	13410	13410	13410	0
526	20230912	111900	75303090	13410	13410	13410	13410	0
527	20230912	111800	75303090	13410	13410	13410	13410	0
528	20230912	111700	75303090	13410	13410	13410	13410	0
529	20230912	111600	75303090	13410	13410	13410	13410	0
530	20230912	111500	75303090	13410	13410	13410	13410	0
531	20230912	111400	75303090	13410	13410	13410	13410	0
532	20230912	111300	75303090	13410	13410	13410	13410	0
533	20230912	111200	75303090	13410	13410	13410	13410	0
534	20230912	111100	75303090	13410	13410	13410	13410	0
535	20230912	111000	75303090	13410	13410	13410	13410	0
536	20230912	110900	75303090	13410	13410	13410	13410	0
537	20230912	110800	75303090	13410	13410	13410	13410	0
538	20230912	110700	75303090	13410	13410	13410	13410	0
539	20230912	110600	75303090	13410	13410	13410	13410	0
540	20230912	110500	75303090	13410	13400	13410	13400	25
541	20230912	110400	74967940	13410	13360	13410	13360	50
542	20230912	110300	74297640	13360	13360	13360	13360	0
543	20230912	110200	74297640	13360	13360	13360	13360	0
544	20230912	110100	74297640	13360	13360	13360	13360	0
545	20230912	110000	74297640	13360	13360	13360	13360	9
546	20230912	105900	74177400	13360	13360	13360	13360	30
547	20230912	105800	73776600	13360	13360	13360	13360	38
548	20230912	105700	73268920	13360	13360	13360	13360	19
549	20230912	105600	73015080	13360	13360	13360	13360	49
550	20230912	105500	72360440	13360	13370	13370	13360	50
551	20230912	105400	71692320	13370	13360	13370	13360	43
552	20230912	105300	71117710	13350	13350	13350	13350	13
553	20230912	105200	70944160	13340	13350	13350	13340	21
554	20230912	105100	70663820	13350	13350	13350	13350	29
555	20230912	105000	70276670	13350	13350	13350	13350	59
556	20230912	104900	69489020	13350	13350	13350	13350	20
557	20230912	104800	69222020	13350	13350	13350	13350	10
558	20230912	104700	69088520	13350	13350	13350	13350	43
559	20230912	104600	68514470	13350	13350	13350	13350	38
560	20230912	104500	68007170	13350	13350	13350	13350	14
561	20230912	104400	67820270	13350	13350	13350	13350	47
562	20230912	104300	67192820	13350	13360	13360	13350	25
563	20230912	104200	66858830	13360	13360	13360	13360	39
564	20230912	104100	66337790	13360	13360	13360	13360	29
565	20230912	104000	65950350	13360	13360	13360	13360	30
566	20230912	103900	65549550	13360	13370	13370	13360	58
567	20230912	103800	64774580	13360	13350	13360	13350	9
568	20230912	103700	64654370	13350	13350	13350	13350	41
569	20230912	103600	64107020	13350	13400	13400	13350	29
570	20230912	103500	63719320	13400	13410	13410	13400	30
571	20230912	103400	63317210	13400	13310	13400	13310	221
572	20230912	103300	60374710	13300	13290	13300	13290	27
573	20230912	103200	60015640	13290	13290	13290	13290	10
574	20230912	103100	59882740	13290	13290	13290	13290	57
575	20230912	103000	59125210	13290	13290	13290	13290	10
576	20230912	102900	58992310	13290	13290	13290	13290	29
577	20230912	102800	58606900	13290	13290	13290	13290	0
578	20230912	102700	58606900	13290	13290	13290	13290	2
579	20230912	102600	58580320	13300	13300	13300	13300	2
580	20230912	102500	58553720	13300	13300	13300	13300	0
581	20230912	102400	58553720	13300	13300	13300	13300	0
582	20230912	102300	58553720	13300	13300	13300	13300	0
583	20230912	102200	58553720	13300	13290	13300	13290	2
584	20230912	102100	58527130	13290	13290	13290	13290	0
585	20230912	102000	58527130	13290	13290	13290	13290	1
586	20230912	101900	58513840	13250	13250	13250	13250	172
587	20230912	101800	56234840	13250	13270	13270	13250	3172
588	20230912	101700	14145100	13260	13260	13260	13260	0
589	20230912	101600	14145100	13260	13280	13280	13260	120
590	20230912	101500	12553710	13290	13290	13290	13290	0
591	20230912	101400	12553710	13290	13290	13290	13290	0
592	20230912	101300	12553710	13290	13290	13290	13290	0
593	20230912	101200	12553710	13290	13290	13290	13290	0
594	20230912	101100	12553710	13290	13290	13290	13290	0
595	20230912	101000	12553710	13290	13290	13290	13290	0
596	20230912	100900	12553710	13290	13290	13290	13290	0
597	20230912	100800	12553710	13290	13290	13290	13290	0
598	20230912	100700	12553710	13290	13290	13290	13290	0
599	20230912	100600	12553710	13290	13290	13290	13290	2
600	20230912	100500	12527130	13290	13290	13290	13290	31
601	20230912	100400	12115140	13300	13300	13300	13300	0
602	20230912	100300	12115140	13300	13300	13300	13300	0
603	20230912	100200	12115140	13300	13300	13300	13300	0
604	20230912	100100	12115140	13300	13300	13300	13300	0
605	20230912	100000	12115140	13300	13310	13310	13300	10
606	20230912	095900	11982130	13310	13310	13310	13310	0
607	20230912	095800	11982130	13310	13310	13310	13310	37
608	20230912	095700	11489660	13310	13310	13310	13310	0
609	20230912	095600	11489660	13310	13310	13310	13310	4
610	20230912	095500	11436420	13310	13330	13330	13310	5
611	20230912	095400	11369850	13330	13330	13330	13330	0
612	20230912	095300	11369850	13330	13370	13370	13330	76
613	20230912	095200	10355890	13380	13380	13380	13380	0
614	20230912	095100	10355890	13380	13380	13380	13380	0
615	20230912	095000	10355890	13380	13380	13380	13380	0
616	20230912	094900	10355890	13380	13380	13380	13380	4
617	20230912	094800	10302370	13410	13410	13410	13410	0
618	20230912	094700	10302370	13410	13380	13410	13380	3
619	20230912	094600	10262170	13420	13420	13420	13420	0
620	20230912	094500	10262170	13420	13420	13420	13420	0
621	20230912	094400	10262170	13420	13420	13420	13420	0
622	20230912	094300	10262170	13420	13420	13420	13420	7
623	20230912	094200	10168230	13430	13430	13430	13430	24
624	20230912	094100	9845910	13430	13430	13430	13410	21
625	20230912	094000	9563940	13430	13430	13430	13430	0
626	20230912	093900	9563940	13430	13430	13430	13430	3
627	20230912	093800	9523650	13390	13370	13390	13370	73
628	20230912	093700	8547260	13370	13370	13370	13370	0
629	20230912	093600	8547260	13370	13370	13370	13370	20
630	20230912	093500	8279860	13370	13370	13370	13370	10
631	20230912	093400	8146160	13370	13370	13370	13370	0
632	20230912	093300	8146160	13370	13370	13370	13370	1
633	20230912	093200	8132790	13370	13370	13370	13370	0
634	20230912	093100	8132790	13370	13370	13370	13370	2
635	20230912	093000	8106050	13350	13350	13350	13350	0
636	20230912	092900	8106050	13350	13350	13350	13350	19
637	20230912	092800	7852400	13370	13370	13370	13370	0
638	20230912	092700	7852400	13370	13430	13430	13370	272
639	20230912	092600	4212610	13400	13410	13440	13400	19
640	20230912	092500	3957920	13410	13410	13410	13410	14
641	20230912	092400	3770180	13450	13450	13450	13450	0
642	20230912	092300	3770180	13450	13450	13450	13450	0
643	20230912	092200	3770180	13450	13450	13450	13450	0
644	20230912	092100	3770180	13450	13450	13450	13450	1
645	20230912	092000	3756730	13450	13420	13450	13420	21
646	20230912	091900	3474880	13450	13450	13450	13450	0
647	20230912	091800	3474880	13450	13450	13450	13450	0
648	20230912	091700	3474880	13450	13450	13450	13450	0
649	20230912	091600	3474880	13450	13450	13450	13450	0
650	20230912	091500	3474880	13450	13450	13450	13450	0
651	20230912	091400	3474880	13450	13450	13450	13450	0
652	20230912	091300	3474880	13450	13450	13450	13450	0
653	20230912	091200	3474880	13450	13450	13450	13450	1
654	20230912	091100	3461430	13450	13450	13450	13450	0
655	20230912	091000	3461430	13450	13450	13450	13450	0
656	20230912	090900	3461430	13450	13450	13450	13450	22
657	20230912	090800	3165530	13450	13450	13450	13450	1
658	20230912	090700	3152080	13430	13430	13430	13430	48
659	20230912	090600	2507440	13430	13430	13430	13430	16
660	20230912	090500	2292560	13430	13430	13430	13430	0
661	20230912	090400	2292560	13430	13430	13430	13430	0
662	20230912	090300	2292560	13430	13430	13430	13430	5
663	20230912	090200	2225410	13440	13440	13440	13440	3
664	20230912	090100	2185090	13480	13450	13480	13450	41
665	20230912	090000	1633610	13450	13510	13510	13450	121