KissMeData/263690/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202300	92064120	10860	10860	10860	10860	120
3	20230915	202200	92064120	10860	10860	10860	10860	0
4	20230915	202100	92064120	10860	10860	10860	10860	0
5	20230915	202000	92064120	10860	10860	10860	10860	0
6	20230915	201900	92064120	10860	10860	10860	10860	0
7	20230915	201800	92064120	10860	10860	10860	10860	0
8	20230915	201700	92064120	10860	10860	10860	10860	0
9	20230915	201600	92064120	10860	10860	10860	10860	0
10	20230915	201500	92064120	10860	10860	10860	10860	0
11	20230915	201400	92064120	10860	10860	10860	10860	0
12	20230915	201300	92064120	10860	10860	10860	10860	0
13	20230915	201200	92064120	10860	10860	10860	10860	0
14	20230915	201100	92064120	10860	10860	10860	10860	0
15	20230915	201000	92064120	10860	10860	10860	10860	0
16	20230915	200900	92064120	10860	10860	10860	10860	0
17	20230915	200800	92064120	10860	10860	10860	10860	0
18	20230915	200700	92064120	10860	10860	10860	10860	0
19	20230915	200600	92064120	10860	10860	10860	10860	0
20	20230915	200500	92064120	10860	10860	10860	10860	0
21	20230915	200400	92064120	10860	10860	10860	10860	0
22	20230915	200300	92064120	10860	10860	10860	10860	0
23	20230915	200200	92064120	10860	10860	10860	10860	0
24	20230915	200100	92064120	10860	10860	10860	10860	0
25	20230915	200000	92064120	10860	10860	10860	10860	0
26	20230915	195900	92064120	10860	10860	10860	10860	0
27	20230915	195800	92064120	10860	10860	10860	10860	0
28	20230915	195700	92064120	10860	10860	10860	10860	0
29	20230915	195600	92064120	10860	10860	10860	10860	0
30	20230915	195500	92064120	10860	10860	10860	10860	0
31	20230915	195400	92064120	10860	10860	10860	10860	0
32	20230915	195300	92064120	10860	10860	10860	10860	120
33	20230915	195200	92064120	10860	10860	10860	10860	0
34	20230915	195100	92064120	10860	10860	10860	10860	0
35	20230915	195000	92064120	10860	10860	10860	10860	0
36	20230915	194900	92064120	10860	10860	10860	10860	0
37	20230915	194800	92064120	10860	10860	10860	10860	0
38	20230915	194700	92064120	10860	10860	10860	10860	0
39	20230915	194600	92064120	10860	10860	10860	10860	0
40	20230915	194500	92064120	10860	10860	10860	10860	0
41	20230915	194400	92064120	10860	10860	10860	10860	0
42	20230915	194300	92064120	10860	10860	10860	10860	0
43	20230915	194200	92064120	10860	10860	10860	10860	0
44	20230915	194100	92064120	10860	10860	10860	10860	0
45	20230915	194000	92064120	10860	10860	10860	10860	0
46	20230915	193900	92064120	10860	10860	10860	10860	0
47	20230915	193800	92064120	10860	10860	10860	10860	0
48	20230915	193700	92064120	10860	10860	10860	10860	0
49	20230915	193600	92064120	10860	10860	10860	10860	0
50	20230915	193500	92064120	10860	10860	10860	10860	0
51	20230915	193400	92064120	10860	10860	10860	10860	0
52	20230915	193300	92064120	10860	10860	10860	10860	0
53	20230915	193200	92064120	10860	10860	10860	10860	0
54	20230915	193100	92064120	10860	10860	10860	10860	0
55	20230915	193000	92064120	10860	10860	10860	10860	0
56	20230915	192900	92064120	10860	10860	10860	10860	0
57	20230915	192800	92064120	10860	10860	10860	10860	0
58	20230915	192700	92064120	10860	10860	10860	10860	0
59	20230915	192600	92064120	10860	10860	10860	10860	0
60	20230915	192500	92064120	10860	10860	10860	10860	0
61	20230915	192400	92064120	10860	10860	10860	10860	0
62	20230915	192300	92064120	10860	10860	10860	10860	120
63	20230915	192200	92064120	10860	10860	10860	10860	0
64	20230915	192100	92064120	10860	10860	10860	10860	0
65	20230915	192000	92064120	10860	10860	10860	10860	0
66	20230915	191900	92064120	10860	10860	10860	10860	0
67	20230915	191800	92064120	10860	10860	10860	10860	0
68	20230915	191700	92064120	10860	10860	10860	10860	0
69	20230915	191600	92064120	10860	10860	10860	10860	0
70	20230915	191500	92064120	10860	10860	10860	10860	0
71	20230915	191400	92064120	10860	10860	10860	10860	0
72	20230915	191300	92064120	10860	10860	10860	10860	0
73	20230915	191200	92064120	10860	10860	10860	10860	0
74	20230915	191100	92064120	10860	10860	10860	10860	0
75	20230915	191000	92064120	10860	10860	10860	10860	0
76	20230915	190900	92064120	10860	10860	10860	10860	0
77	20230915	190800	92064120	10860	10860	10860	10860	0
78	20230915	190700	92064120	10860	10860	10860	10860	0
79	20230915	190600	92064120	10860	10860	10860	10860	0
80	20230915	190500	92064120	10860	10860	10860	10860	0
81	20230915	190400	92064120	10860	10860	10860	10860	0
82	20230915	190300	92064120	10860	10860	10860	10860	0
83	20230915	190200	92064120	10860	10860	10860	10860	0
84	20230915	190100	92064120	10860	10860	10860	10860	0
85	20230915	190000	92064120	10860	10860	10860	10860	0
86	20230915	185900	92064120	10860	10860	10860	10860	0
87	20230915	185800	92064120	10860	10860	10860	10860	0
88	20230915	185700	92064120	10860	10860	10860	10860	0
89	20230915	185600	92064120	10860	10860	10860	10860	0
90	20230915	185500	92064120	10860	10860	10860	10860	0
91	20230915	185400	92064120	10860	10860	10860	10860	0
92	20230915	185300	92064120	10860	10860	10860	10860	120
93	20230915	185200	92064120	10860	10860	10860	10860	0
94	20230915	185100	92064120	10860	10860	10860	10860	0
95	20230915	185000	92064120	10860	10860	10860	10860	0
96	20230915	184900	92064120	10860	10860	10860	10860	0
97	20230915	184800	92064120	10860	10860	10860	10860	0
98	20230915	184700	92064120	10860	10860	10860	10860	0
99	20230915	184600	92064120	10860	10860	10860	10860	0
100	20230915	184500	92064120	10860	10860	10860	10860	0
101	20230915	184400	92064120	10860	10860	10860	10860	0
102	20230915	184300	92064120	10860	10860	10860	10860	0
103	20230915	184200	92064120	10860	10860	10860	10860	0
104	20230915	184100	92064120	10860	10860	10860	10860	0
105	20230915	184000	92064120	10860	10860	10860	10860	0
106	20230915	183900	92064120	10860	10860	10860	10860	0
107	20230915	183800	92064120	10860	10860	10860	10860	0
108	20230915	183700	92064120	10860	10860	10860	10860	0
109	20230915	183600	92064120	10860	10860	10860	10860	0
110	20230915	183500	92064120	10860	10860	10860	10860	0
111	20230915	183400	92064120	10860	10860	10860	10860	0
112	20230915	183300	92064120	10860	10860	10860	10860	0
113	20230915	183200	92064120	10860	10860	10860	10860	0
114	20230915	183100	92064120	10860	10860	10860	10860	0
115	20230915	183000	92064120	10860	10860	10860	10860	0
116	20230915	182900	92064120	10860	10860	10860	10860	0
117	20230915	182800	92064120	10860	10860	10860	10860	0
118	20230915	182700	92064120	10860	10860	10860	10860	0
119	20230915	182600	92064120	10860	10860	10860	10860	0
120	20230915	182500	92064120	10860	10860	10860	10860	0
121	20230915	182400	92064120	10860	10860	10860	10860	0
122	20230915	182300	92064120	10860	10860	10860	10860	120
123	20230915	182200	92064120	10860	10860	10860	10860	0
124	20230915	182100	92064120	10860	10860	10860	10860	0
125	20230915	182000	92064120	10860	10860	10860	10860	0
126	20230915	181900	92064120	10860	10860	10860	10860	0
127	20230915	181800	92064120	10860	10860	10860	10860	0
128	20230915	181700	92064120	10860	10860	10860	10860	0
129	20230915	181600	92064120	10860	10860	10860	10860	0
130	20230915	181500	92064120	10860	10860	10860	10860	0
131	20230915	181400	92064120	10860	10860	10860	10860	0
132	20230915	181300	92064120	10860	10860	10860	10860	0
133	20230915	181200	92064120	10860	10860	10860	10860	0
134	20230915	181100	92064120	10860	10860	10860	10860	0
135	20230915	181000	92064120	10860	10860	10860	10860	0
136	20230915	180900	92064120	10860	10860	10860	10860	0
137	20230915	180800	92064120	10860	10860	10860	10860	0
138	20230915	180700	92064120	10860	10860	10860	10860	0
139	20230915	180600	92064120	10860	10860	10860	10860	0
140	20230915	180500	92064120	10860	10860	10860	10860	0
141	20230915	180400	92064120	10860	10860	10860	10860	0
142	20230915	180300	92064120	10860	10860	10860	10860	0
143	20230915	180200	92064120	10860	10860	10860	10860	0
144	20230915	180100	92064120	10860	10860	10860	10860	0
145	20230915	180000	92064120	10860	10860	10860	10860	0
146	20230915	175900	92064120	10860	10860	10860	10860	0
147	20230915	175800	92064120	10860	10860	10860	10860	0
148	20230915	175700	92064120	10860	10860	10860	10860	0
149	20230915	175600	92064120	10860	10860	10860	10860	0
150	20230915	175500	92064120	10860	10860	10860	10860	0
151	20230915	175400	92064120	10860	10860	10860	10860	0
152	20230915	175300	92064120	10860	10860	10860	10860	120
153	20230915	175200	92064120	10860	10860	10860	10860	0
154	20230915	175100	92064120	10860	10860	10860	10860	0
155	20230915	175000	92064120	10860	10860	10860	10860	0
156	20230915	174900	92064120	10860	10860	10860	10860	0
157	20230915	174800	92064120	10860	10860	10860	10860	0
158	20230915	174700	92064120	10860	10860	10860	10860	0
159	20230915	174600	92064120	10860	10860	10860	10860	0
160	20230915	174500	92064120	10860	10860	10860	10860	0
161	20230915	174400	92064120	10860	10860	10860	10860	0
162	20230915	174300	92064120	10860	10860	10860	10860	0
163	20230915	174200	92064120	10860	10860	10860	10860	0
164	20230915	174100	92064120	10860	10860	10860	10860	0
165	20230915	174000	92064120	10860	10860	10860	10860	0
166	20230915	173900	92064120	10860	10860	10860	10860	0
167	20230915	173800	92064120	10860	10860	10860	10860	0
168	20230915	173700	92064120	10860	10860	10860	10860	0
169	20230915	173600	92064120	10860	10860	10860	10860	0
170	20230915	173500	92064120	10860	10860	10860	10860	0
171	20230915	173400	92064120	10860	10860	10860	10860	0
172	20230915	173300	92064120	10860	10860	10860	10860	0
173	20230915	173200	92064120	10860	10860	10860	10860	0
174	20230915	173100	92064120	10860	10860	10860	10860	0
175	20230915	173000	92064120	10860	10860	10860	10860	0
176	20230915	172900	92064120	10860	10860	10860	10860	0
177	20230915	172800	92064120	10860	10860	10860	10860	0
178	20230915	172700	92064120	10860	10860	10860	10860	0
179	20230915	172600	92064120	10860	10860	10860	10860	0
180	20230915	172500	92064120	10860	10860	10860	10860	0
181	20230915	172400	92064120	10860	10860	10860	10860	0
182	20230915	172300	92064120	10860	10860	10860	10860	120
183	20230915	172200	92064120	10860	10860	10860	10860	0
184	20230915	172100	92064120	10860	10860	10860	10860	0
185	20230915	172000	92064120	10860	10860	10860	10860	0
186	20230915	171900	92064120	10860	10860	10860	10860	0
187	20230915	171800	92064120	10860	10860	10860	10860	0
188	20230915	171700	92064120	10860	10860	10860	10860	0
189	20230915	171600	92064120	10860	10860	10860	10860	0
190	20230915	171500	92064120	10860	10860	10860	10860	0
191	20230915	171400	92064120	10860	10860	10860	10860	0
192	20230915	171300	92064120	10860	10860	10860	10860	0
193	20230915	171200	92064120	10860	10860	10860	10860	0
194	20230915	171100	92064120	10860	10860	10860	10860	0
195	20230915	171000	92064120	10860	10860	10860	10860	0
196	20230915	170900	92064120	10860	10860	10860	10860	0
197	20230915	170800	92064120	10860	10860	10860	10860	0
198	20230915	170700	92064120	10860	10860	10860	10860	0
199	20230915	170600	92064120	10860	10860	10860	10860	0
200	20230915	170500	92064120	10860	10860	10860	10860	0
201	20230915	170400	92064120	10860	10860	10860	10860	0
202	20230915	170300	92064120	10860	10860	10860	10860	0
203	20230915	170200	92064120	10860	10860	10860	10860	0
204	20230915	170100	92064120	10860	10860	10860	10860	0
205	20230915	170000	92064120	10860	10860	10860	10860	0
206	20230915	165900	92064120	10860	10860	10860	10860	0
207	20230915	165800	92064120	10860	10860	10860	10860	0
208	20230915	165700	92064120	10860	10860	10860	10860	0
209	20230915	165600	92064120	10860	10860	10860	10860	0
210	20230915	165500	92064120	10860	10860	10860	10860	0
211	20230915	165400	92064120	10860	10860	10860	10860	0
212	20230915	165300	92064120	10860	10860	10860	10860	120
213	20230915	165200	92064120	10860	10860	10860	10860	0
214	20230915	165100	92064120	10860	10860	10860	10860	0
215	20230915	165000	92064120	10860	10860	10860	10860	0
216	20230915	164900	92064120	10860	10860	10860	10860	0
217	20230915	164800	92064120	10860	10860	10860	10860	0
218	20230915	164700	92064120	10860	10860	10860	10860	0
219	20230915	164600	92064120	10860	10860	10860	10860	0
220	20230915	164500	92064120	10860	10860	10860	10860	0
221	20230915	164400	92064120	10860	10860	10860	10860	0
222	20230915	164300	92064120	10860	10860	10860	10860	0
223	20230915	164200	92064120	10860	10860	10860	10860	0
224	20230915	164100	92064120	10860	10860	10860	10860	0
225	20230915	164000	92064120	10860	10860	10860	10860	0
226	20230915	163900	92064120	10860	10860	10860	10860	0
227	20230915	163800	92064120	10860	10860	10860	10860	0
228	20230915	163700	92064120	10860	10860	10860	10860	0
229	20230915	163600	92064120	10860	10860	10860	10860	0
230	20230915	163500	92064120	10860	10860	10860	10860	0
231	20230915	163400	92064120	10860	10860	10860	10860	0
232	20230915	163300	92064120	10860	10860	10860	10860	0
233	20230915	163200	92064120	10860	10860	10860	10860	0
234	20230915	163100	92064120	10860	10860	10860	10860	0
235	20230915	163000	92064120	10860	10860	10860	10860	0
236	20230915	162900	92064120	10860	10860	10860	10860	0
237	20230915	162800	92064120	10860	10860	10860	10860	0
238	20230915	162700	92064120	10860	10860	10860	10860	0
239	20230915	162600	92064120	10860	10860	10860	10860	0
240	20230915	162500	92064120	10860	10860	10860	10860	0
241	20230915	162400	92064120	10860	10860	10860	10860	0
242	20230915	162300	92064120	10860	10860	10860	10860	120
243	20230915	162200	92064120	10860	10860	10860	10860	0
244	20230915	162100	92064120	10860	10860	10860	10860	0
245	20230915	162000	92064120	10860	10860	10860	10860	0
246	20230915	161900	92064120	10860	10860	10860	10860	0
247	20230915	161800	92064120	10860	10860	10860	10860	0
248	20230915	161700	92064120	10860	10860	10860	10860	0
249	20230915	161600	92064120	10860	10860	10860	10860	0
250	20230915	161500	92064120	10860	10860	10860	10860	0
251	20230915	161400	92064120	10860	10860	10860	10860	0
252	20230915	161300	92064120	10860	10860	10860	10860	0
253	20230915	161200	92064120	10860	10860	10860	10860	0
254	20230915	161100	92064120	10860	10860	10860	10860	0
255	20230915	161000	92064120	10860	10860	10860	10860	0
256	20230915	160900	92064120	10860	10860	10860	10860	0
257	20230915	160800	92064120	10860	10860	10860	10860	0
258	20230915	160700	92064120	10860	10860	10860	10860	0
259	20230915	160600	92064120	10860	10860	10860	10860	0
260	20230915	160500	92064120	10860	10860	10860	10860	0
261	20230915	160400	92064120	10860	10860	10860	10860	0
262	20230915	160300	92064120	10860	10860	10860	10860	0
263	20230915	160200	92064120	10860	10860	10860	10860	0
264	20230915	160100	92064120	10860	10860	10860	10860	0
265	20230915	160000	92064120	10860	10860	10860	10860	0
266	20230915	155900	92064120	10860	10860	10860	10860	0
267	20230915	155800	92064120	10860	10860	10860	10860	0
268	20230915	155700	92064120	10860	10860	10860	10860	0
269	20230915	155600	92064120	10860	10860	10860	10860	0
270	20230915	155500	92064120	10860	10860	10860	10860	0
271	20230915	155400	92064120	10860	10860	10860	10860	0
272	20230915	155300	92064120	10860	10860	10860	10860	120
273	20230915	155200	92064120	10860	10860	10860	10860	0
274	20230915	155100	92064120	10860	10860	10860	10860	0
275	20230915	155000	92064120	10860	10860	10860	10860	0
276	20230915	154900	92064120	10860	10860	10860	10860	0
277	20230915	154800	92064120	10860	10860	10860	10860	0
278	20230915	154700	92064120	10860	10860	10860	10860	0
279	20230915	154600	92064120	10860	10860	10860	10860	0
280	20230915	154500	92064120	10860	10860	10860	10860	0
281	20230915	154400	92064120	10860	10860	10860	10860	0
282	20230915	154300	92064120	10860	10860	10860	10860	0
283	20230915	154200	92064120	10860	10860	10860	10860	0
284	20230915	154100	92064120	10860	10860	10860	10860	0
285	20230915	154000	92064120	10860	10860	10860	10860	0
286	20230915	153900	92064120	10860	10860	10860	10860	0
287	20230915	153800	92064120	10860	10860	10860	10860	0
288	20230915	153700	92064120	10860	10860	10860	10860	0
289	20230915	153600	92064120	10860	10860	10860	10860	0
290	20230915	153500	92064120	10860	10860	10860	10860	0
291	20230915	153400	92064120	10860	10860	10860	10860	0
292	20230915	153300	92064120	10860	10860	10860	10860	0
293	20230915	153200	92064120	10860	10860	10860	10860	0
294	20230915	153100	92064120	10860	10860	10860	10860	0
295	20230915	153000	92064120	10860	10860	10860	10860	120
296	20230915	152900	90760920	10870	10870	10870	10870	0
297	20230915	152800	90760920	10870	10870	10870	10870	0
298	20230915	152700	90760920	10870	10870	10870	10870	0
299	20230915	152600	90760920	10870	10870	10870	10870	0
300	20230915	152500	90760920	10870	10870	10870	10870	0
301	20230915	152400	90760920	10870	10870	10870	10870	0
302	20230915	152300	90760920	10870	10870	10870	10870	0
303	20230915	152200	90760920	10870	10870	10870	10870	0
304	20230915	152100	90760920	10870	10870	10870	10870	0
305	20230915	152000	90760920	10870	10870	10870	10870	0
306	20230915	151900	90760920	10870	10870	10870	10870	0
307	20230915	151800	90760920	10870	10870	10870	10870	0
308	20230915	151700	90760920	10870	10870	10870	10870	0
309	20230915	151600	90760920	10870	10870	10870	10870	0
310	20230915	151500	90760920	10870	10870	10870	10870	0
311	20230915	151400	90760920	10870	10870	10870	10870	57
312	20230915	151300	90141330	10870	10860	10870	10860	50
313	20230915	151200	89597840	10870	10870	10870	10870	0
314	20230915	151100	89597840	10870	10870	10870	10870	0
315	20230915	151000	89597840	10870	10870	10870	10870	1
316	20230915	150900	89586970	10870	10870	10870	10870	1
317	20230915	150800	89576100	10870	10870	10870	10870	0
318	20230915	150700	89576100	10870	10870	10870	10870	0
319	20230915	150600	89576100	10870	10870	10870	10870	0
320	20230915	150500	89576100	10870	10870	10870	10870	0
321	20230915	150400	89576100	10870	10870	10870	10870	0
322	20230915	150300	89576100	10870	10870	10870	10870	0
323	20230915	150200	89576100	10870	10870	10870	10870	0
324	20230915	150100	89576100	10870	10870	10870	10870	0
325	20230915	150000	89576100	10870	10870	10870	10870	0
326	20230915	145900	89576100	10870	10870	10870	10870	0
327	20230915	145800	89576100	10870	10870	10870	10870	2
328	20230915	145700	89554360	10870	10870	10870	10870	1
329	20230915	145600	89543490	10880	10880	10880	10880	0
330	20230915	145500	89543490	10880	10880	10880	10880	0
331	20230915	145400	89543490	10880	10880	10880	10880	0
332	20230915	145300	89543490	10880	10880	10880	10880	0
333	20230915	145200	89543490	10880	10880	10880	10880	0
334	20230915	145100	89543490	10880	10880	10880	10880	0
335	20230915	145000	89543490	10880	10880	10880	10880	0
336	20230915	144900	89543490	10880	10880	10880	10880	0
337	20230915	144800	89543490	10880	10880	10880	10880	0
338	20230915	144700	89543490	10880	10880	10880	10880	0
339	20230915	144600	89543490	10880	10860	10880	10860	10
340	20230915	144500	89434740	10830	10830	10830	10830	0
341	20230915	144400	89434740	10830	10830	10830	10830	0
342	20230915	144300	89434740	10830	10830	10830	10830	0
343	20230915	144200	89434740	10830	10830	10830	10830	0
344	20230915	144100	89434740	10830	10830	10830	10830	0
345	20230915	144000	89434740	10830	10830	10830	10830	0
346	20230915	143900	89434740	10830	10830	10830	10830	0
347	20230915	143800	89434740	10830	10830	10830	10830	0
348	20230915	143700	89434740	10830	10830	10830	10830	0
349	20230915	143600	89434740	10830	10830	10830	10830	0
350	20230915	143500	89434740	10830	10830	10830	10830	0
351	20230915	143400	89434740	10830	10830	10830	10830	0
352	20230915	143300	89434740	10830	10830	10830	10830	0
353	20230915	143200	89434740	10830	10830	10830	10830	0
354	20230915	143100	89434740	10830	10830	10830	10830	0
355	20230915	143000	89434740	10830	10830	10830	10830	0
356	20230915	142900	89434740	10830	10830	10830	10830	0
357	20230915	142800	89434740	10830	10830	10830	10830	0
358	20230915	142700	89434740	10830	10830	10830	10830	0
359	20230915	142600	89434740	10830	10830	10830	10830	0
360	20230915	142500	89434740	10830	10830	10830	10830	86
361	20230915	142400	88503360	10830	10830	10830	10830	0
362	20230915	142300	88503360	10830	10830	10830	10830	0
363	20230915	142200	88503360	10830	10830	10830	10830	0
364	20230915	142100	88503360	10830	10830	10830	10830	0
365	20230915	142000	88503360	10830	10830	10830	10830	1
366	20230915	141900	88492530	10830	10830	10830	10830	0
367	20230915	141800	88492530	10830	10830	10830	10830	0
368	20230915	141700	88492530	10830	10830	10830	10830	0
369	20230915	141600	88492530	10830	10830	10830	10830	0
370	20230915	141500	88492530	10830	10830	10830	10830	0
371	20230915	141400	88492530	10830	10830	10830	10830	0
372	20230915	141300	88492530	10830	10830	10830	10830	0
373	20230915	141200	88492530	10830	10830	10830	10830	0
374	20230915	141100	88492530	10830	10830	10830	10830	0
375	20230915	141000	88492530	10830	10830	10830	10830	0
376	20230915	140900	88492530	10830	10830	10830	10830	0
377	20230915	140800	88492530	10830	10830	10830	10830	0
378	20230915	140700	88492530	10830	10830	10830	10830	0
379	20230915	140600	88492530	10830	10830	10830	10830	0
380	20230915	140500	88492530	10830	10830	10830	10830	0
381	20230915	140400	88492530	10830	10830	10830	10830	0
382	20230915	140300	88492530	10830	10830	10830	10830	0
383	20230915	140200	88492530	10830	10830	10830	10830	0
384	20230915	140100	88492530	10830	10830	10830	10830	0
385	20230915	140000	88492530	10830	10830	10830	10830	0
386	20230915	135900	88492530	10830	10830	10830	10830	24
387	20230915	135800	88232610	10830	10830	10830	10830	26
388	20230915	135700	87951030	10830	10830	10830	10830	0
389	20230915	135600	87951030	10830	10830	10830	10830	1
390	20230915	135500	87940200	10840	10840	10840	10840	0
391	20230915	135400	87940200	10840	10840	10840	10840	0
392	20230915	135300	87940200	10840	10840	10840	10840	0
393	20230915	135200	87940200	10840	10840	10840	10840	2
394	20230915	135100	87918520	10840	10840	10840	10840	0
395	20230915	135000	87918520	10840	10840	10840	10840	0
396	20230915	134900	87918520	10840	10840	10840	10840	24
397	20230915	134800	87658360	10840	10840	10840	10840	0
398	20230915	134700	87658360	10840	10840	10840	10840	75
399	20230915	134600	86845360	10840	10840	10840	10840	0
400	20230915	134500	86845360	10840	10840	10840	10840	0
401	20230915	134400	86845360	10840	10840	10840	10840	30
402	20230915	134300	86520160	10840	10840	10840	10840	362
403	20230915	134200	82596080	10830	10830	10830	10830	0
404	20230915	134100	82596080	10830	10840	10840	10830	58
405	20230915	134000	81967460	10860	10860	10860	10860	0
406	20230915	133900	81967460	10860	10860	10860	10860	0
407	20230915	133800	81967460	10860	10860	10860	10860	0
408	20230915	133700	81967460	10860	10860	10860	10860	0
409	20230915	133600	81967460	10860	10860	10860	10860	0
410	20230915	133500	81967460	10860	10860	10860	10860	3
411	20230915	133400	81934880	10860	10860	10860	10860	0
412	20230915	133300	81934880	10860	10860	10860	10860	0
413	20230915	133200	81934880	10860	10860	10860	10860	0
414	20230915	133100	81934880	10860	10860	10860	10860	0
415	20230915	133000	81934880	10860	10860	10860	10860	0
416	20230915	132900	81934880	10860	10860	10860	10860	96
417	20230915	132800	80892320	10860	10860	10860	10860	17
418	20230915	132700	80707700	10860	10860	10860	10860	49
419	20230915	132600	80175560	10860	10860	10860	10860	0
420	20230915	132500	80175560	10860	10860	10860	10860	0
421	20230915	132400	80175560	10860	10860	10860	10860	1
422	20230915	132300	80164700	10840	10840	10840	10840	0
423	20230915	132200	80164700	10840	10840	10840	10840	0
424	20230915	132100	80164700	10840	10840	10840	10840	0
425	20230915	132000	80164700	10840	10840	10840	10840	0
426	20230915	131900	80164700	10840	10840	10840	10840	0
427	20230915	131800	80164700	10840	10840	10840	10840	2
428	20230915	131700	80143020	10870	10850	10870	10850	50
429	20230915	131600	79600500	10870	10870	10870	10870	0
430	20230915	131500	79600500	10870	10870	10870	10870	0
431	20230915	131400	79600500	10870	10870	10870	10870	0
432	20230915	131300	79600500	10870	10870	10870	10870	0
433	20230915	131200	79600500	10870	10870	10870	10870	0
434	20230915	131100	79600500	10870	10840	10870	10840	2
435	20230915	131000	79578790	10830	10830	10830	10830	0
436	20230915	130900	79578790	10830	10830	10830	10830	0
437	20230915	130800	79578790	10830	10830	10830	10830	0
438	20230915	130700	79578790	10830	10840	10840	10830	199
439	20230915	130600	77423440	10880	10880	10880	10880	0
440	20230915	130500	77423440	10880	10880	10880	10880	0
441	20230915	130400	77423440	10880	10880	10880	10880	10
442	20230915	130300	77314640	10880	10880	10880	10880	0
443	20230915	130200	77314640	10880	10880	10880	10880	0
444	20230915	130100	77314640	10880	10880	10880	10880	0
445	20230915	130000	77314640	10880	10880	10880	10880	0
446	20230915	125900	77314640	10880	10880	10880	10880	0
447	20230915	125800	77314640	10880	10880	10880	10880	0
448	20230915	125700	77314640	10880	10880	10880	10880	0
449	20230915	125600	77314640	10880	10880	10880	10880	0
450	20230915	125500	77314640	10880	10880	10880	10880	0
451	20230915	125400	77314640	10880	10880	10880	10880	0
452	20230915	125300	77314640	10880	10880	10880	10880	0
453	20230915	125200	77314640	10880	10880	10880	10880	0
454	20230915	125100	77314640	10880	10880	10880	10880	0
455	20230915	125000	77314640	10880	10880	10880	10880	0
456	20230915	124900	77314640	10880	10880	10880	10880	0
457	20230915	124800	77314640	10880	10880	10880	10880	900
458	20230915	124700	67522640	10880	10880	10880	10880	0
459	20230915	124600	67522640	10880	10880	10880	10880	0
460	20230915	124500	67522640	10880	10880	10880	10880	0
461	20230915	124400	67522640	10880	10880	10880	10880	0
462	20230915	124300	67522640	10880	10880	10880	10880	0
463	20230915	124200	67522640	10880	10880	10880	10880	0
464	20230915	124100	67522640	10880	10880	10880	10880	0
465	20230915	124000	67522640	10880	10880	10880	10880	0
466	20230915	123900	67522640	10880	10880	10880	10880	0
467	20230915	123800	67522640	10880	10880	10880	10880	0
468	20230915	123700	67522640	10880	10880	10880	10880	0
469	20230915	123600	67522640	10880	10880	10880	10880	0
470	20230915	123500	67522640	10880	10880	10880	10880	0
471	20230915	123400	67522640	10880	10880	10880	10880	0
472	20230915	123300	67522640	10880	10880	10880	10880	0
473	20230915	123200	67522640	10880	10880	10880	10880	0
474	20230915	123100	67522640	10880	10880	10880	10880	0
475	20230915	123000	67522640	10880	10880	10880	10880	0
476	20230915	122900	67522640	10880	10880	10880	10880	0
477	20230915	122800	67522640	10880	10880	10880	10880	0
478	20230915	122700	67522640	10880	10880	10880	10880	0
479	20230915	122600	67522640	10880	10880	10880	10880	0
480	20230915	122500	67522640	10880	10880	10880	10880	0
481	20230915	122400	67522640	10880	10880	10880	10880	0
482	20230915	122300	67522640	10880	10880	10880	10880	0
483	20230915	122200	67522640	10880	10880	10880	10880	0
484	20230915	122100	67522640	10880	10880	10880	10880	0
485	20230915	122000	67522640	10880	10880	10880	10880	0
486	20230915	121900	67522640	10880	10880	10880	10880	10
487	20230915	121800	67413840	10880	10880	10880	10880	0
488	20230915	121700	67413840	10880	10880	10880	10880	0
489	20230915	121600	67413840	10880	10880	10880	10880	0
490	20230915	121500	67413840	10880	10880	10880	10880	0
491	20230915	121400	67413840	10880	10880	10880	10880	0
492	20230915	121300	67413840	10880	10880	10880	10880	0
493	20230915	121200	67413840	10880	10880	10880	10880	0
494	20230915	121100	67413840	10880	10880	10880	10880	0
495	20230915	121000	67413840	10880	10880	10880	10880	0
496	20230915	120900	67413840	10880	10880	10880	10880	0
497	20230915	120800	67413840	10880	10880	10880	10880	0
498	20230915	120700	67413840	10880	10880	10880	10880	0
499	20230915	120600	67413840	10880	10880	10880	10880	0
500	20230915	120500	67413840	10880	10880	10880	10880	0
501	20230915	120400	67413840	10880	10880	10880	10880	0
502	20230915	120300	67413840	10880	10880	10880	10880	0
503	20230915	120200	67413840	10880	10880	10880	10880	0
504	20230915	120100	67413840	10880	10880	10880	10880	0
505	20230915	120000	67413840	10880	10880	10880	10880	0
506	20230915	115900	67413840	10880	10880	10880	10880	0
507	20230915	115800	67413840	10880	10880	10880	10880	0
508	20230915	115700	67413840	10880	10880	10880	10880	0
509	20230915	115600	67413840	10880	10880	10880	10880	0
510	20230915	115500	67413840	10880	10880	10880	10880	0
511	20230915	115400	67413840	10880	10880	10880	10880	0
512	20230915	115300	67413840	10880	10880	10880	10880	0
513	20230915	115200	67413840	10880	10870	10880	10870	6
514	20230915	115100	67348570	10800	10800	10800	10800	0
515	20230915	115000	67348570	10800	10800	10800	10800	0
516	20230915	114900	67348570	10800	10800	10800	10800	0
517	20230915	114800	67348570	10800	10800	10800	10800	0
518	20230915	114700	67348570	10800	10820	10820	10800	200
519	20230915	114600	65187950	10830	10830	10830	10830	0
520	20230915	114500	65187950	10830	10830	10830	10830	10
521	20230915	114400	65079650	10820	10820	10820	10820	0
522	20230915	114300	65079650	10820	10820	10820	10820	0
523	20230915	114200	65079650	10820	10820	10820	10820	0
524	20230915	114100	65079650	10820	10820	10820	10820	0
525	20230915	114000	65079650	10820	10820	10820	10820	0
526	20230915	113900	65079650	10820	10820	10820	10820	140
527	20230915	113800	63564850	10830	10830	10830	10830	0
528	20230915	113700	63564850	10830	10830	10830	10830	0
529	20230915	113600	63564850	10830	10830	10830	10830	1
530	20230915	113500	63554020	10900	10900	10900	10900	0
531	20230915	113400	63554020	10900	10900	10900	10900	0
532	20230915	113300	63554020	10900	10840	10900	10840	300
533	20230915	113200	60289910	10840	10850	10870	10840	101
534	20230915	113100	59193930	10840	10840	10840	10840	0
535	20230915	113000	59193930	10840	10820	10840	10820	27
536	20230915	112900	58901300	10810	10810	10810	10810	0
537	20230915	112800	58901300	10810	10810	10810	10810	0
538	20230915	112700	58901300	10810	10810	10810	10810	0
539	20230915	112600	58901300	10810	10810	10810	10810	0
540	20230915	112500	58901300	10810	10810	10810	10810	29
541	20230915	112400	58587810	10810	10810	10810	10810	8
542	20230915	112300	58501330	10810	10810	10810	10810	56
543	20230915	112200	57895970	10800	10800	10800	10800	622
544	20230915	112100	51178370	10800	10800	10800	10800	0
545	20230915	112000	51178370	10800	10800	10800	10800	0
546	20230915	111900	51178370	10800	10800	10800	10800	0
547	20230915	111800	51178370	10800	10800	10800	10800	0
548	20230915	111700	51178370	10800	10800	10800	10800	0
549	20230915	111600	51178370	10800	10790	10800	10790	40
550	20230915	111500	50746480	10800	10800	10800	10800	0
551	20230915	111400	50746480	10800	10800	10800	10800	0
552	20230915	111300	50746480	10800	10800	10800	10800	0
553	20230915	111200	50746480	10800	10800	10800	10800	0
554	20230915	111100	50746480	10800	10800	10800	10800	0
555	20230915	111000	50746480	10800	10800	10800	10800	0
556	20230915	110900	50746480	10800	10800	10800	10800	1
557	20230915	110800	50735680	10770	10770	10770	10770	0
558	20230915	110700	50735680	10770	10770	10770	10770	0
559	20230915	110600	50735680	10770	10770	10770	10770	0
560	20230915	110500	50735680	10770	10770	10770	10770	15
561	20230915	110400	50574130	10770	10770	10770	10770	0
562	20230915	110300	50574130	10770	10770	10770	10770	0
563	20230915	110200	50574130	10770	10770	10770	10770	0
564	20230915	110100	50574130	10770	10770	10770	10770	27
565	20230915	110000	50283340	10770	10770	10770	10770	0
566	20230915	105900	50283340	10770	10770	10770	10770	0
567	20230915	105800	50283340	10770	10770	10770	10770	0
568	20230915	105700	50283340	10770	10770	10770	10770	0
569	20230915	105600	50283340	10770	10780	10780	10770	30
570	20230915	105500	49960120	10790	10790	10790	10790	0
571	20230915	105400	49960120	10790	10790	10790	10790	0
572	20230915	105300	49960120	10790	10790	10790	10790	0
573	20230915	105200	49960120	10790	10790	10790	10790	0
574	20230915	105100	49960120	10790	10790	10790	10790	0
575	20230915	105000	49960120	10790	10790	10790	10790	0
576	20230915	104900	49960120	10790	10790	10790	10790	0
577	20230915	104800	49960120	10790	10790	10790	10790	0
578	20230915	104700	49960120	10790	10790	10790	10790	0
579	20230915	104600	49960120	10790	10790	10790	10790	0
580	20230915	104500	49960120	10790	10790	10790	10790	0
581	20230915	104400	49960120	10790	10790	10790	10790	0
582	20230915	104300	49960120	10790	10790	10790	10790	9
583	20230915	104200	49863010	10800	10800	10800	10800	0
584	20230915	104100	49863010	10800	10800	10800	10800	1
585	20230915	104000	49852210	10790	10790	10790	10790	0
586	20230915	103900	49852210	10790	10790	10790	10790	0
587	20230915	103800	49852210	10790	10790	10790	10790	0
588	20230915	103700	49852210	10790	10790	10790	10790	0
589	20230915	103600	49852210	10790	10790	10790	10790	0
590	20230915	103500	49852210	10790	10790	10790	10790	0
591	20230915	103400	49852210	10790	10790	10790	10790	0
592	20230915	103300	49852210	10790	10790	10790	10790	0
593	20230915	103200	49852210	10790	10790	10790	10790	0
594	20230915	103100	49852210	10790	10790	10790	10790	0
595	20230915	103000	49852210	10790	10790	10790	10790	0
596	20230915	102900	49852210	10790	10790	10790	10790	0
597	20230915	102800	49852210	10790	10790	10790	10790	37
598	20230915	102700	49452980	10800	10800	10800	10800	0
599	20230915	102600	49452980	10800	10800	10800	10800	1
600	20230915	102500	49442180	10790	10790	10790	10790	1
601	20230915	102400	49431390	10800	10800	10800	10800	0
602	20230915	102300	49431390	10800	10800	10800	10800	0
603	20230915	102200	49431390	10800	10800	10800	10800	0
604	20230915	102100	49431390	10800	10800	10800	10800	0
605	20230915	102000	49431390	10800	10800	10800	10800	0
606	20230915	101900	49431390	10800	10800	10800	10800	0
607	20230915	101800	49431390	10800	10800	10800	10800	0
608	20230915	101700	49431390	10800	10800	10800	10800	0
609	20230915	101600	49431390	10800	10800	10800	10800	0
610	20230915	101500	49431390	10800	10800	10800	10800	0
611	20230915	101400	49431390	10800	10800	10800	10800	0
612	20230915	101300	49431390	10800	10800	10800	10800	1
613	20230915	101200	49420590	10790	10790	10790	10790	238
614	20230915	101100	46852570	10750	10750	10750	10750	0
615	20230915	101000	46852570	10750	10750	10750	10750	0
616	20230915	100900	46852570	10750	10750	10750	10750	0
617	20230915	100800	46852570	10750	10750	10750	10750	0
618	20230915	100700	46852570	10750	10750	10750	10750	0
619	20230915	100600	46852570	10750	10750	10750	10750	0
620	20230915	100500	46852570	10750	10750	10750	10750	0
621	20230915	100400	46852570	10750	10750	10750	10750	0
622	20230915	100300	46852570	10750	10750	10750	10750	0
623	20230915	100200	46852570	10750	10750	10750	10750	0
624	20230915	100100	46852570	10750	10750	10750	10750	0
625	20230915	100000	46852570	10750	10740	10750	10740	12
626	20230915	095900	46723580	10800	10800	10800	10800	0
627	20230915	095800	46723580	10800	10800	10800	10800	0
628	20230915	095700	46723580	10800	10800	10800	10800	0
629	20230915	095600	46723580	10800	10800	10800	10800	0
630	20230915	095500	46723580	10800	10800	10800	10800	0
631	20230915	095400	46723580	10800	10800	10800	10800	0
632	20230915	095300	46723580	10800	10800	10800	10800	0
633	20230915	095200	46723580	10800	10800	10800	10800	0
634	20230915	095100	46723580	10800	10800	10800	10800	0
635	20230915	095000	46723580	10800	10800	10800	10800	0
636	20230915	094900	46723580	10800	10800	10800	10800	0
637	20230915	094800	46723580	10800	10800	10800	10800	0
638	20230915	094700	46723580	10800	10800	10800	10800	0
639	20230915	094600	46723580	10800	10800	10800	10800	0
640	20230915	094500	46723580	10800	10800	10800	10800	0
641	20230915	094400	46723580	10800	10800	10800	10800	0
642	20230915	094300	46723580	10800	10800	10800	10800	0
643	20230915	094200	46723580	10800	10790	10800	10790	25
644	20230915	094100	46453810	10760	10760	10760	10760	0
645	20230915	094000	46453810	10760	10760	10760	10760	0
646	20230915	093900	46453810	10760	10760	10760	10760	0
647	20230915	093800	46453810	10760	10760	10760	10760	2
648	20230915	093700	46432290	10800	10800	10800	10800	0
649	20230915	093600	46432290	10800	10800	10800	10800	0
650	20230915	093500	46432290	10800	10800	10800	10800	0
651	20230915	093400	46432290	10800	10800	10800	10800	0
652	20230915	093300	46432290	10800	10800	10800	10800	1
653	20230915	093200	46421490	10760	10760	10760	10760	1
654	20230915	093100	46410730	10760	10800	10800	10700	918
655	20230915	093000	36572830	10800	10780	10800	10780	185
656	20230915	092900	34574860	10770	10750	10770	10750	477
657	20230915	092800	29438090	10740	10740	10740	10740	0
658	20230915	092700	29438090	10740	10740	10740	10740	0
659	20230915	092600	29438090	10740	10780	10780	10700	1004
660	20230915	092500	18685310	10780	10780	10780	10780	10
661	20230915	092400	18577510	10780	10780	10780	10780	0
662	20230915	092300	18577510	10780	10740	10780	10740	49
663	20230915	092200	18051210	10700	10700	10700	10700	0
664	20230915	092100	18051210	10700	10700	10700	10700	0
665	20230915	092000	18051210	10700	10810	10810	10700	1000
666	20230915	091900	7330980	10840	10840	10840	10840	0
667	20230915	091800	7330980	10840	10840	10840	10840	0
668	20230915	091700	7330980	10840	10840	10840	10840	0
669	20230915	091600	7330980	10840	10840	10840	10840	0
670	20230915	091500	7330980	10840	10840	10840	10840	0
671	20230915	091400	7330980	10840	10840	10840	10840	0
672	20230915	091300	7330980	10840	10840	10840	10840	1
673	20230915	091200	7320140	10880	10880	10880	10880	0
674	20230915	091100	7320140	10880	10880	10880	10880	0
675	20230915	091000	7320140	10880	10880	10880	10880	1
676	20230915	090900	7309260	10850	10850	10850	10850	5
677	20230915	090800	7255010	10810	10810	10810	10810	0
678	20230915	090700	7255010	10810	10880	10890	10810	502
679	20230915	090600	1788650	10890	10890	10890	10890	0
680	20230915	090500	1788650	10890	10890	10890	10890	0
681	20230915	090400	1788650	10890	10890	10890	10890	0
682	20230915	090300	1788650	10890	10890	10890	10890	10
683	20230915	090200	1679750	10790	10790	10790	10790	1
684	20230915	090100	1668960	10980	10980	10980	10980	0
685	20230915	090000	1668960	10980	10980	10980	10980	152