KissMeData/217950/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201400	27619700	21250	21250	21250	21250	1
3	20230913	201300	27619700	21250	21250	21250	21250	0
4	20230913	201200	27619700	21250	21250	21250	21250	0
5	20230913	201100	27619700	21250	21250	21250	21250	0
6	20230913	201000	27619700	21250	21250	21250	21250	0
7	20230913	200900	27619700	21250	21250	21250	21250	0
8	20230913	200800	27619700	21250	21250	21250	21250	0
9	20230913	200700	27619700	21250	21250	21250	21250	0
10	20230913	200600	27619700	21250	21250	21250	21250	0
11	20230913	200500	27619700	21250	21250	21250	21250	0
12	20230913	200400	27619700	21250	21250	21250	21250	0
13	20230913	200300	27619700	21250	21250	21250	21250	0
14	20230913	200200	27619700	21250	21250	21250	21250	0
15	20230913	200100	27619700	21250	21250	21250	21250	0
16	20230913	200000	27619700	21250	21250	21250	21250	0
17	20230913	195900	27619700	21250	21250	21250	21250	0
18	20230913	195800	27619700	21250	21250	21250	21250	0
19	20230913	195700	27619700	21250	21250	21250	21250	0
20	20230913	195600	27619700	21250	21250	21250	21250	0
21	20230913	195500	27619700	21250	21250	21250	21250	0
22	20230913	195400	27619700	21250	21250	21250	21250	0
23	20230913	195300	27619700	21250	21250	21250	21250	0
24	20230913	195200	27619700	21250	21250	21250	21250	0
25	20230913	195100	27619700	21250	21250	21250	21250	0
26	20230913	195000	27619700	21250	21250	21250	21250	0
27	20230913	194900	27619700	21250	21250	21250	21250	0
28	20230913	194800	27619700	21250	21250	21250	21250	0
29	20230913	194700	27619700	21250	21250	21250	21250	0
30	20230913	194600	27619700	21250	21250	21250	21250	0
31	20230913	194500	27619700	21250	21250	21250	21250	0
32	20230913	194400	27619700	21250	21250	21250	21250	1
33	20230913	194300	27619700	21250	21250	21250	21250	0
34	20230913	194200	27619700	21250	21250	21250	21250	0
35	20230913	194100	27619700	21250	21250	21250	21250	0
36	20230913	194000	27619700	21250	21250	21250	21250	0
37	20230913	193900	27619700	21250	21250	21250	21250	0
38	20230913	193800	27619700	21250	21250	21250	21250	0
39	20230913	193700	27619700	21250	21250	21250	21250	0
40	20230913	193600	27619700	21250	21250	21250	21250	0
41	20230913	193500	27619700	21250	21250	21250	21250	0
42	20230913	193400	27619700	21250	21250	21250	21250	0
43	20230913	193300	27619700	21250	21250	21250	21250	0
44	20230913	193200	27619700	21250	21250	21250	21250	0
45	20230913	193100	27619700	21250	21250	21250	21250	0
46	20230913	193000	27619700	21250	21250	21250	21250	0
47	20230913	192900	27619700	21250	21250	21250	21250	0
48	20230913	192800	27619700	21250	21250	21250	21250	0
49	20230913	192700	27619700	21250	21250	21250	21250	0
50	20230913	192600	27619700	21250	21250	21250	21250	0
51	20230913	192500	27619700	21250	21250	21250	21250	0
52	20230913	192400	27619700	21250	21250	21250	21250	0
53	20230913	192300	27619700	21250	21250	21250	21250	0
54	20230913	192200	27619700	21250	21250	21250	21250	0
55	20230913	192100	27619700	21250	21250	21250	21250	0
56	20230913	192000	27619700	21250	21250	21250	21250	0
57	20230913	191900	27619700	21250	21250	21250	21250	0
58	20230913	191800	27619700	21250	21250	21250	21250	0
59	20230913	191700	27619700	21250	21250	21250	21250	0
60	20230913	191600	27619700	21250	21250	21250	21250	0
61	20230913	191500	27619700	21250	21250	21250	21250	0
62	20230913	191400	27619700	21250	21250	21250	21250	1
63	20230913	191300	27619700	21250	21250	21250	21250	0
64	20230913	191200	27619700	21250	21250	21250	21250	0
65	20230913	191100	27619700	21250	21250	21250	21250	0
66	20230913	191000	27619700	21250	21250	21250	21250	0
67	20230913	190900	27619700	21250	21250	21250	21250	0
68	20230913	190800	27619700	21250	21250	21250	21250	0
69	20230913	190700	27619700	21250	21250	21250	21250	0
70	20230913	190600	27619700	21250	21250	21250	21250	0
71	20230913	190500	27619700	21250	21250	21250	21250	0
72	20230913	190400	27619700	21250	21250	21250	21250	0
73	20230913	190300	27619700	21250	21250	21250	21250	0
74	20230913	190200	27619700	21250	21250	21250	21250	0
75	20230913	190100	27619700	21250	21250	21250	21250	0
76	20230913	190000	27619700	21250	21250	21250	21250	0
77	20230913	185900	27619700	21250	21250	21250	21250	0
78	20230913	185800	27619700	21250	21250	21250	21250	0
79	20230913	185700	27619700	21250	21250	21250	21250	0
80	20230913	185600	27619700	21250	21250	21250	21250	0
81	20230913	185500	27619700	21250	21250	21250	21250	0
82	20230913	185400	27619700	21250	21250	21250	21250	0
83	20230913	185300	27619700	21250	21250	21250	21250	0
84	20230913	185200	27619700	21250	21250	21250	21250	0
85	20230913	185100	27619700	21250	21250	21250	21250	0
86	20230913	185000	27619700	21250	21250	21250	21250	0
87	20230913	184900	27619700	21250	21250	21250	21250	0
88	20230913	184800	27619700	21250	21250	21250	21250	0
89	20230913	184700	27619700	21250	21250	21250	21250	0
90	20230913	184600	27619700	21250	21250	21250	21250	0
91	20230913	184500	27619700	21250	21250	21250	21250	0
92	20230913	184400	27619700	21250	21250	21250	21250	1
93	20230913	184300	27619700	21250	21250	21250	21250	0
94	20230913	184200	27619700	21250	21250	21250	21250	0
95	20230913	184100	27619700	21250	21250	21250	21250	0
96	20230913	184000	27619700	21250	21250	21250	21250	0
97	20230913	183900	27619700	21250	21250	21250	21250	0
98	20230913	183800	27619700	21250	21250	21250	21250	0
99	20230913	183700	27619700	21250	21250	21250	21250	0
100	20230913	183600	27619700	21250	21250	21250	21250	0
101	20230913	183500	27619700	21250	21250	21250	21250	0
102	20230913	183400	27619700	21250	21250	21250	21250	0
103	20230913	183300	27619700	21250	21250	21250	21250	0
104	20230913	183200	27619700	21250	21250	21250	21250	0
105	20230913	183100	27619700	21250	21250	21250	21250	0
106	20230913	183000	27619700	21250	21250	21250	21250	0
107	20230913	182900	27619700	21250	21250	21250	21250	0
108	20230913	182800	27619700	21250	21250	21250	21250	0
109	20230913	182700	27619700	21250	21250	21250	21250	0
110	20230913	182600	27619700	21250	21250	21250	21250	0
111	20230913	182500	27619700	21250	21250	21250	21250	0
112	20230913	182400	27619700	21250	21250	21250	21250	0
113	20230913	182300	27619700	21250	21250	21250	21250	0
114	20230913	182200	27619700	21250	21250	21250	21250	0
115	20230913	182100	27619700	21250	21250	21250	21250	0
116	20230913	182000	27619700	21250	21250	21250	21250	0
117	20230913	181900	27619700	21250	21250	21250	21250	0
118	20230913	181800	27619700	21250	21250	21250	21250	0
119	20230913	181700	27619700	21250	21250	21250	21250	0
120	20230913	181600	27619700	21250	21250	21250	21250	0
121	20230913	181500	27619700	21250	21250	21250	21250	0
122	20230913	181400	27619700	21250	21250	21250	21250	1
123	20230913	181300	27619700	21250	21250	21250	21250	0
124	20230913	181200	27619700	21250	21250	21250	21250	0
125	20230913	181100	27619700	21250	21250	21250	21250	0
126	20230913	181000	27619700	21250	21250	21250	21250	0
127	20230913	180900	27619700	21250	21250	21250	21250	0
128	20230913	180800	27619700	21250	21250	21250	21250	0
129	20230913	180700	27619700	21250	21250	21250	21250	0
130	20230913	180600	27619700	21250	21250	21250	21250	0
131	20230913	180500	27619700	21250	21250	21250	21250	0
132	20230913	180400	27619700	21250	21250	21250	21250	0
133	20230913	180300	27619700	21250	21250	21250	21250	0
134	20230913	180200	27619700	21250	21250	21250	21250	0
135	20230913	180100	27619700	21250	21250	21250	21250	0
136	20230913	180000	27619700	21250	21250	21250	21250	0
137	20230913	175900	27619700	21250	21250	21250	21250	0
138	20230913	175800	27619700	21250	21250	21250	21250	0
139	20230913	175700	27619700	21250	21250	21250	21250	0
140	20230913	175600	27619700	21250	21250	21250	21250	0
141	20230913	175500	27619700	21250	21250	21250	21250	0
142	20230913	175400	27619700	21250	21250	21250	21250	0
143	20230913	175300	27619700	21250	21250	21250	21250	0
144	20230913	175200	27619700	21250	21250	21250	21250	0
145	20230913	175100	27619700	21250	21250	21250	21250	0
146	20230913	175000	27619700	21250	21250	21250	21250	0
147	20230913	174900	27619700	21250	21250	21250	21250	0
148	20230913	174800	27619700	21250	21250	21250	21250	0
149	20230913	174700	27619700	21250	21250	21250	21250	0
150	20230913	174600	27619700	21250	21250	21250	21250	0
151	20230913	174500	27619700	21250	21250	21250	21250	0
152	20230913	174400	27619700	21250	21250	21250	21250	1
153	20230913	174300	27619700	21250	21250	21250	21250	0
154	20230913	174200	27619700	21250	21250	21250	21250	0
155	20230913	174100	27619700	21250	21250	21250	21250	0
156	20230913	174000	27619700	21250	21250	21250	21250	0
157	20230913	173900	27619700	21250	21250	21250	21250	0
158	20230913	173800	27619700	21250	21250	21250	21250	0
159	20230913	173700	27619700	21250	21250	21250	21250	0
160	20230913	173600	27619700	21250	21250	21250	21250	0
161	20230913	173500	27619700	21250	21250	21250	21250	0
162	20230913	173400	27619700	21250	21250	21250	21250	0
163	20230913	173300	27619700	21250	21250	21250	21250	0
164	20230913	173200	27619700	21250	21250	21250	21250	0
165	20230913	173100	27619700	21250	21250	21250	21250	0
166	20230913	173000	27619700	21250	21250	21250	21250	0
167	20230913	172900	27619700	21250	21250	21250	21250	0
168	20230913	172800	27619700	21250	21250	21250	21250	0
169	20230913	172700	27619700	21250	21250	21250	21250	0
170	20230913	172600	27619700	21250	21250	21250	21250	0
171	20230913	172500	27619700	21250	21250	21250	21250	0
172	20230913	172400	27619700	21250	21250	21250	21250	0
173	20230913	172300	27619700	21250	21250	21250	21250	0
174	20230913	172200	27619700	21250	21250	21250	21250	0
175	20230913	172100	27619700	21250	21250	21250	21250	0
176	20230913	172000	27619700	21250	21250	21250	21250	0
177	20230913	171900	27619700	21250	21250	21250	21250	0
178	20230913	171800	27619700	21250	21250	21250	21250	0
179	20230913	171700	27619700	21250	21250	21250	21250	0
180	20230913	171600	27619700	21250	21250	21250	21250	0
181	20230913	171500	27619700	21250	21250	21250	21250	0
182	20230913	171400	27619700	21250	21250	21250	21250	1
183	20230913	171300	27619700	21250	21250	21250	21250	0
184	20230913	171200	27619700	21250	21250	21250	21250	0
185	20230913	171100	27619700	21250	21250	21250	21250	0
186	20230913	171000	27619700	21250	21250	21250	21250	0
187	20230913	170900	27619700	21250	21250	21250	21250	0
188	20230913	170800	27619700	21250	21250	21250	21250	0
189	20230913	170700	27619700	21250	21250	21250	21250	0
190	20230913	170600	27619700	21250	21250	21250	21250	0
191	20230913	170500	27619700	21250	21250	21250	21250	0
192	20230913	170400	27619700	21250	21250	21250	21250	0
193	20230913	170300	27619700	21250	21250	21250	21250	0
194	20230913	170200	27619700	21250	21250	21250	21250	0
195	20230913	170100	27619700	21250	21250	21250	21250	0
196	20230913	170000	27619700	21250	21250	21250	21250	0
197	20230913	165900	27619700	21250	21250	21250	21250	0
198	20230913	165800	27619700	21250	21250	21250	21250	0
199	20230913	165700	27619700	21250	21250	21250	21250	0
200	20230913	165600	27619700	21250	21250	21250	21250	0
201	20230913	165500	27619700	21250	21250	21250	21250	0
202	20230913	165400	27619700	21250	21250	21250	21250	0
203	20230913	165300	27619700	21250	21250	21250	21250	0
204	20230913	165200	27619700	21250	21250	21250	21250	0
205	20230913	165100	27619700	21250	21250	21250	21250	0
206	20230913	165000	27619700	21250	21250	21250	21250	0
207	20230913	164900	27619700	21250	21250	21250	21250	0
208	20230913	164800	27619700	21250	21250	21250	21250	0
209	20230913	164700	27619700	21250	21250	21250	21250	0
210	20230913	164600	27619700	21250	21250	21250	21250	0
211	20230913	164500	27619700	21250	21250	21250	21250	0
212	20230913	164400	27619700	21250	21250	21250	21250	1
213	20230913	164300	27619700	21250	21250	21250	21250	0
214	20230913	164200	27619700	21250	21250	21250	21250	0
215	20230913	164100	27619700	21250	21250	21250	21250	0
216	20230913	164000	27619700	21250	21250	21250	21250	0
217	20230913	163900	27619700	21250	21250	21250	21250	0
218	20230913	163800	27619700	21250	21250	21250	21250	0
219	20230913	163700	27619700	21250	21250	21250	21250	0
220	20230913	163600	27619700	21250	21250	21250	21250	0
221	20230913	163500	27619700	21250	21250	21250	21250	0
222	20230913	163400	27619700	21250	21250	21250	21250	0
223	20230913	163300	27619700	21250	21250	21250	21250	0
224	20230913	163200	27619700	21250	21250	21250	21250	0
225	20230913	163100	27619700	21250	21250	21250	21250	0
226	20230913	163000	27619700	21250	21250	21250	21250	0
227	20230913	162900	27619700	21250	21250	21250	21250	0
228	20230913	162800	27619700	21250	21250	21250	21250	0
229	20230913	162700	27619700	21250	21250	21250	21250	0
230	20230913	162600	27619700	21250	21250	21250	21250	0
231	20230913	162500	27619700	21250	21250	21250	21250	0
232	20230913	162400	27619700	21250	21250	21250	21250	0
233	20230913	162300	27619700	21250	21250	21250	21250	0
234	20230913	162200	27619700	21250	21250	21250	21250	0
235	20230913	162100	27619700	21250	21250	21250	21250	0
236	20230913	162000	27619700	21250	21250	21250	21250	0
237	20230913	161900	27619700	21250	21250	21250	21250	0
238	20230913	161800	27619700	21250	21250	21250	21250	0
239	20230913	161700	27619700	21250	21250	21250	21250	0
240	20230913	161600	27619700	21250	21250	21250	21250	0
241	20230913	161500	27619700	21250	21250	21250	21250	0
242	20230913	161400	27619700	21250	21250	21250	21250	1
243	20230913	161300	27619700	21250	21250	21250	21250	0
244	20230913	161200	27619700	21250	21250	21250	21250	0
245	20230913	161100	27619700	21250	21250	21250	21250	0
246	20230913	161000	27619700	21250	21250	21250	21250	0
247	20230913	160900	27619700	21250	21250	21250	21250	0
248	20230913	160800	27619700	21250	21250	21250	21250	0
249	20230913	160700	27619700	21250	21250	21250	21250	0
250	20230913	160600	27619700	21250	21250	21250	21250	0
251	20230913	160500	27619700	21250	21250	21250	21250	0
252	20230913	160400	27619700	21250	21250	21250	21250	0
253	20230913	160300	27619700	21250	21250	21250	21250	0
254	20230913	160200	27619700	21250	21250	21250	21250	0
255	20230913	160100	27619700	21250	21250	21250	21250	0
256	20230913	160000	27619700	21250	21250	21250	21250	0
257	20230913	155900	27619700	21250	21250	21250	21250	0
258	20230913	155800	27619700	21250	21250	21250	21250	0
259	20230913	155700	27619700	21250	21250	21250	21250	0
260	20230913	155600	27619700	21250	21250	21250	21250	0
261	20230913	155500	27619700	21250	21250	21250	21250	0
262	20230913	155400	27619700	21250	21250	21250	21250	0
263	20230913	155300	27619700	21250	21250	21250	21250	0
264	20230913	155200	27619700	21250	21250	21250	21250	0
265	20230913	155100	27619700	21250	21250	21250	21250	0
266	20230913	155000	27619700	21250	21250	21250	21250	0
267	20230913	154900	27619700	21250	21250	21250	21250	0
268	20230913	154800	27619700	21250	21250	21250	21250	0
269	20230913	154700	27619700	21250	21250	21250	21250	0
270	20230913	154600	27619700	21250	21250	21250	21250	0
271	20230913	154500	27619700	21250	21250	21250	21250	0
272	20230913	154400	27619700	21250	21250	21250	21250	1
273	20230913	154300	27619700	21250	21250	21250	21250	0
274	20230913	154200	27619700	21250	21250	21250	21250	0
275	20230913	154100	27619700	21250	21250	21250	21250	0
276	20230913	154000	27619700	21250	21250	21250	21250	0
277	20230913	153900	27619700	21250	21250	21250	21250	0
278	20230913	153800	27619700	21250	21250	21250	21250	0
279	20230913	153700	27619700	21250	21250	21250	21250	0
280	20230913	153600	27619700	21250	21250	21250	21250	0
281	20230913	153500	27619700	21250	21250	21250	21250	0
282	20230913	153400	27619700	21250	21250	21250	21250	0
283	20230913	153300	27619700	21250	21250	21250	21250	0
284	20230913	153200	27619700	21250	21250	21250	21250	0
285	20230913	153100	27619700	21250	21250	21250	21250	0
286	20230913	153000	27619700	21250	21250	21250	21250	0
287	20230913	152900	27619700	21250	21250	21250	21250	0
288	20230913	152800	27619700	21250	21250	21250	21250	0
289	20230913	152700	27619700	21250	21250	21250	21250	0
290	20230913	152600	27619700	21250	21250	21250	21250	0
291	20230913	152500	27619700	21250	21250	21250	21250	0
292	20230913	152400	27619700	21250	21250	21250	21250	0
293	20230913	152300	27619700	21250	21250	21250	21250	0
294	20230913	152200	27619700	21250	21250	21250	21250	0
295	20230913	152100	27619700	21250	21250	21250	21250	0
296	20230913	152000	27619700	21250	21250	21250	21250	0
297	20230913	151900	27619700	21250	21250	21250	21250	0
298	20230913	151800	27619700	21250	21250	21250	21250	0
299	20230913	151700	27619700	21250	21250	21250	21250	0
300	20230913	151600	27619700	21250	21250	21250	21250	0
301	20230913	151500	27619700	21250	21250	21250	21250	0
302	20230913	151400	27619700	21250	21250	21250	21250	0
303	20230913	151300	27619700	21250	21250	21250	21250	0
304	20230913	151200	27619700	21250	21250	21250	21250	0
305	20230913	151100	27619700	21250	21250	21250	21250	0
306	20230913	151000	27619700	21250	21250	21250	21250	0
307	20230913	150900	27619700	21250	21250	21250	21250	0
308	20230913	150800	27619700	21250	21250	21250	21250	0
309	20230913	150700	27619700	21250	21250	21250	21250	0
310	20230913	150600	27619700	21250	21250	21250	21250	0
311	20230913	150500	27619700	21250	21250	21250	21250	0
312	20230913	150400	27619700	21250	21250	21250	21250	0
313	20230913	150300	27619700	21250	21250	21250	21250	0
314	20230913	150200	27619700	21250	21250	21250	21250	0
315	20230913	150100	27619700	21250	21250	21250	21250	1
316	20230913	150000	27598450	21000	21000	21000	21000	0
317	20230913	145900	27598450	21000	21000	21000	21000	0
318	20230913	145800	27598450	21000	21000	21000	21000	0
319	20230913	145700	27598450	21000	21000	21000	21000	0
320	20230913	145600	27598450	21000	21000	21000	21000	0
321	20230913	145500	27598450	21000	21000	21000	21000	0
322	20230913	145400	27598450	21000	21000	21000	21000	0
323	20230913	145300	27598450	21000	21000	21000	21000	0
324	20230913	145200	27598450	21000	21000	21000	21000	0
325	20230913	145100	27598450	21000	21000	21000	21000	0
326	20230913	145000	27598450	21000	21000	21000	21000	0
327	20230913	144900	27598450	21000	21000	21000	21000	0
328	20230913	144800	27598450	21000	21000	21000	21000	0
329	20230913	144700	27598450	21000	21000	21000	21000	0
330	20230913	144600	27598450	21000	21000	21000	21000	0
331	20230913	144500	27598450	21000	21000	21000	21000	0
332	20230913	144400	27598450	21000	21000	21000	21000	0
333	20230913	144300	27598450	21000	21000	21000	21000	0
334	20230913	144200	27598450	21000	21000	21000	21000	0
335	20230913	144100	27598450	21000	21000	21000	21000	0
336	20230913	144000	27598450	21000	21000	21000	21000	198
337	20230913	143900	23440450	21000	21000	21000	21000	1
338	20230913	143800	23419450	21000	21000	21000	21000	21
339	20230913	143700	22978450	21000	21000	21000	21000	0
340	20230913	143600	22978450	21000	21000	21000	21000	0
341	20230913	143500	22978450	21000	21000	21000	21000	0
342	20230913	143400	22978450	21000	21000	21000	21000	2
343	20230913	143300	22936450	21000	21000	21000	21000	0
344	20230913	143200	22936450	21000	21000	21000	21000	0
345	20230913	143100	22936450	21000	21000	21000	21000	0
346	20230913	143000	22936450	21000	21000	21000	21000	0
347	20230913	142900	22936450	21000	21000	21000	21000	1
348	20230913	142800	22915450	21000	21000	21000	21000	1
349	20230913	142700	22894450	21000	21000	21000	21000	1
350	20230913	142600	22873450	21000	21000	21000	21000	0
351	20230913	142500	22873450	21000	21000	21000	21000	0
352	20230913	142400	22873450	21000	21000	21000	21000	0
353	20230913	142300	22873450	21000	21000	21000	21000	0
354	20230913	142200	22873450	21000	21000	21000	21000	1
355	20230913	142100	22852450	21250	21250	21250	21250	1
356	20230913	142000	22831200	21000	21000	21000	21000	0
357	20230913	141900	22831200	21000	21000	21000	21000	0
358	20230913	141800	22831200	21000	21000	21000	21000	0
359	20230913	141700	22831200	21000	21000	21000	21000	0
360	20230913	141600	22831200	21000	21000	21000	21000	0
361	20230913	141500	22831200	21000	21000	21000	21000	0
362	20230913	141400	22831200	21000	21000	21000	21000	0
363	20230913	141300	22831200	21000	21000	21000	21000	0
364	20230913	141200	22831200	21000	21000	21000	21000	0
365	20230913	141100	22831200	21000	21000	21000	21000	0
366	20230913	141000	22831200	21000	21000	21000	21000	0
367	20230913	140900	22831200	21000	21000	21000	21000	0
368	20230913	140800	22831200	21000	21000	21000	21000	0
369	20230913	140700	22831200	21000	21000	21000	21000	0
370	20230913	140600	22831200	21000	21000	21000	21000	0
371	20230913	140500	22831200	21000	21000	21000	21000	0
372	20230913	140400	22831200	21000	21000	21000	21000	0
373	20230913	140300	22831200	21000	21000	21000	21000	0
374	20230913	140200	22831200	21000	21000	21000	21000	0
375	20230913	140100	22831200	21000	21000	21000	21000	0
376	20230913	140000	22831200	21000	21000	21000	21000	0
377	20230913	135900	22831200	21000	21000	21000	21000	0
378	20230913	135800	22831200	21000	21000	21000	21000	0
379	20230913	135700	22831200	21000	21000	21000	21000	0
380	20230913	135600	22831200	21000	21000	21000	21000	0
381	20230913	135500	22831200	21000	21000	21000	21000	0
382	20230913	135400	22831200	21000	21000	21000	21000	0
383	20230913	135300	22831200	21000	21000	21000	21000	0
384	20230913	135200	22831200	21000	21000	21000	21000	0
385	20230913	135100	22831200	21000	21000	21000	21000	0
386	20230913	135000	22831200	21000	21000	21000	21000	0
387	20230913	134900	22831200	21000	21000	21000	21000	0
388	20230913	134800	22831200	21000	21000	21000	21000	0
389	20230913	134700	22831200	21000	21000	21000	21000	0
390	20230913	134600	22831200	21000	21000	21000	21000	0
391	20230913	134500	22831200	21000	21000	21000	21000	0
392	20230913	134400	22831200	21000	21000	21000	21000	0
393	20230913	134300	22831200	21000	21000	21000	21000	0
394	20230913	134200	22831200	21000	21000	21000	21000	0
395	20230913	134100	22831200	21000	21000	21000	21000	0
396	20230913	134000	22831200	21000	21000	21000	21000	0
397	20230913	133900	22831200	21000	21000	21000	21000	0
398	20230913	133800	22831200	21000	21000	21000	21000	0
399	20230913	133700	22831200	21000	21000	21000	21000	0
400	20230913	133600	22831200	21000	21000	21000	21000	0
401	20230913	133500	22831200	21000	21000	21000	21000	0
402	20230913	133400	22831200	21000	21000	21000	21000	0
403	20230913	133300	22831200	21000	21000	21000	21000	0
404	20230913	133200	22831200	21000	21000	21000	21000	0
405	20230913	133100	22831200	21000	21000	21000	21000	0
406	20230913	133000	22831200	21000	21000	21000	21000	0
407	20230913	132900	22831200	21000	21000	21000	21000	0
408	20230913	132800	22831200	21000	21000	21000	21000	0
409	20230913	132700	22831200	21000	21000	21000	21000	1
410	20230913	132600	22810200	21000	21000	21000	21000	0
411	20230913	132500	22810200	21000	21000	21000	21000	0
412	20230913	132400	22810200	21000	21000	21000	21000	0
413	20230913	132300	22810200	21000	21000	21000	21000	0
414	20230913	132200	22810200	21000	21000	21000	21000	0
415	20230913	132100	22810200	21000	21000	21000	21000	0
416	20230913	132000	22810200	21000	21000	21000	21000	0
417	20230913	131900	22810200	21000	21000	21000	21000	0
418	20230913	131800	22810200	21000	21000	21000	21000	0
419	20230913	131700	22810200	21000	21000	21000	21000	0
420	20230913	131600	22810200	21000	21000	21000	21000	0
421	20230913	131500	22810200	21000	21050	21050	21000	551
422	20230913	131400	11239150	21050	21050	21050	21050	0
423	20230913	131300	11239150	21050	21050	21050	21050	0
424	20230913	131200	11239150	21050	21050	21050	21050	0
425	20230913	131100	11239150	21050	21050	21050	21050	0
426	20230913	131000	11239150	21050	21050	21050	21050	0
427	20230913	130900	11239150	21050	21050	21050	21050	0
428	20230913	130800	11239150	21050	21050	21050	21050	0
429	20230913	130700	11239150	21050	21050	21050	21050	0
430	20230913	130600	11239150	21050	21050	21050	21050	0
431	20230913	130500	11239150	21050	21050	21050	21050	0
432	20230913	130400	11239150	21050	21050	21050	21050	0
433	20230913	130300	11239150	21050	21050	21050	21050	0
434	20230913	130200	11239150	21050	21050	21050	21050	0
435	20230913	130100	11239150	21050	21050	21050	21050	0
436	20230913	130000	11239150	21050	21050	21050	21050	0
437	20230913	125900	11239150	21050	21050	21050	21050	0
438	20230913	125800	11239150	21050	21050	21050	21050	0
439	20230913	125700	11239150	21050	21050	21050	21050	0
440	20230913	125600	11239150	21050	21050	21050	21050	0
441	20230913	125500	11239150	21050	21050	21050	21050	0
442	20230913	125400	11239150	21050	21050	21050	21050	0
443	20230913	125300	11239150	21050	21050	21050	21050	0
444	20230913	125200	11239150	21050	21050	21050	21050	0
445	20230913	125100	11239150	21050	21050	21050	21050	0
446	20230913	125000	11239150	21050	21050	21050	21050	0
447	20230913	124900	11239150	21050	21050	21050	21050	0
448	20230913	124800	11239150	21050	21050	21050	21050	0
449	20230913	124700	11239150	21050	21050	21050	21050	0
450	20230913	124600	11239150	21050	21050	21050	21050	0
451	20230913	124500	11239150	21050	21050	21050	21050	0
452	20230913	124400	11239150	21050	21050	21050	21050	0
453	20230913	124300	11239150	21050	21050	21050	21050	0
454	20230913	124200	11239150	21050	21050	21050	21050	0
455	20230913	124100	11239150	21050	21050	21050	21050	0
456	20230913	124000	11239150	21050	21050	21050	21050	0
457	20230913	123900	11239150	21050	21050	21050	21050	0
458	20230913	123800	11239150	21050	21050	21050	21050	0
459	20230913	123700	11239150	21050	21050	21050	21050	0
460	20230913	123600	11239150	21050	21050	21050	21050	0
461	20230913	123500	11239150	21050	21050	21050	21050	0
462	20230913	123400	11239150	21050	21050	21050	21050	0
463	20230913	123300	11239150	21050	21050	21050	21050	0
464	20230913	123200	11239150	21050	21050	21050	21050	0
465	20230913	123100	11239150	21050	21050	21050	21050	0
466	20230913	123000	11239150	21050	21050	21050	21050	0
467	20230913	122900	11239150	21050	21050	21050	21050	0
468	20230913	122800	11239150	21050	21050	21050	21050	0
469	20230913	122700	11239150	21050	21050	21050	21050	0
470	20230913	122600	11239150	21050	21050	21050	21050	0
471	20230913	122500	11239150	21050	21050	21050	21050	0
472	20230913	122400	11239150	21050	21050	21050	21050	0
473	20230913	122300	11239150	21050	21050	21050	21050	0
474	20230913	122200	11239150	21050	21050	21050	21050	0
475	20230913	122100	11239150	21050	21050	21050	21050	0
476	20230913	122000	11239150	21050	21050	21050	21050	0
477	20230913	121900	11239150	21050	21050	21050	21050	0
478	20230913	121800	11239150	21050	21050	21050	21050	0
479	20230913	121700	11239150	21050	21050	21050	21050	0
480	20230913	121600	11239150	21050	21050	21050	21050	0
481	20230913	121500	11239150	21050	21050	21050	21050	0
482	20230913	121400	11239150	21050	21050	21050	21050	0
483	20230913	121300	11239150	21050	21050	21050	21050	0
484	20230913	121200	11239150	21050	21050	21050	21050	0
485	20230913	121100	11239150	21050	21050	21050	21050	0
486	20230913	121000	11239150	21050	21050	21050	21050	0
487	20230913	120900	11239150	21050	21050	21050	21050	0
488	20230913	120800	11239150	21050	21050	21050	21050	0
489	20230913	120700	11239150	21050	21050	21050	21050	0
490	20230913	120600	11239150	21050	21050	21050	21050	0
491	20230913	120500	11239150	21050	21050	21050	21050	0
492	20230913	120400	11239150	21050	21050	21050	21050	0
493	20230913	120300	11239150	21050	21050	21050	21050	0
494	20230913	120200	11239150	21050	21050	21050	21050	0
495	20230913	120100	11239150	21050	21050	21050	21050	0
496	20230913	120000	11239150	21050	21050	21050	21050	0
497	20230913	115900	11239150	21050	21050	21050	21050	0
498	20230913	115800	11239150	21050	21050	21050	21050	0
499	20230913	115700	11239150	21050	21050	21050	21050	0
500	20230913	115600	11239150	21050	21050	21050	21050	0
501	20230913	115500	11239150	21050	21050	21050	21050	0
502	20230913	115400	11239150	21050	21050	21050	21050	0
503	20230913	115300	11239150	21050	21050	21050	21050	0
504	20230913	115200	11239150	21050	21050	21050	21050	0
505	20230913	115100	11239150	21050	21050	21050	21050	0
506	20230913	115000	11239150	21050	21050	21050	21050	0
507	20230913	114900	11239150	21050	21050	21050	21050	0
508	20230913	114800	11239150	21050	21050	21050	21050	0
509	20230913	114700	11239150	21050	21050	21050	21050	0
510	20230913	114600	11239150	21050	21050	21050	21050	0
511	20230913	114500	11239150	21050	21050	21050	21050	0
512	20230913	114400	11239150	21050	21050	21050	21050	0
513	20230913	114300	11239150	21050	21050	21050	21050	0
514	20230913	114200	11239150	21050	21050	21050	21050	0
515	20230913	114100	11239150	21050	21050	21050	21050	0
516	20230913	114000	11239150	21050	21050	21050	21050	0
517	20230913	113900	11239150	21050	21050	21050	21050	0
518	20230913	113800	11239150	21050	21050	21050	21050	0
519	20230913	113700	11239150	21050	21050	21050	21050	0
520	20230913	113600	11239150	21050	21050	21050	21050	0
521	20230913	113500	11239150	21050	21050	21050	21050	0
522	20230913	113400	11239150	21050	21050	21050	21050	0
523	20230913	113300	11239150	21050	21050	21050	21050	0
524	20230913	113200	11239150	21050	21050	21050	21050	0
525	20230913	113100	11239150	21050	21050	21050	21050	0
526	20230913	113000	11239150	21050	21050	21050	21050	0
527	20230913	112900	11239150	21050	21050	21050	21050	0
528	20230913	112800	11239150	21050	21050	21050	21050	0
529	20230913	112700	11239150	21050	21050	21050	21050	0
530	20230913	112600	11239150	21050	21050	21050	21050	0
531	20230913	112500	11239150	21050	21050	21050	21050	0
532	20230913	112400	11239150	21050	21050	21050	21050	0
533	20230913	112300	11239150	21050	21050	21050	21050	0
534	20230913	112200	11239150	21050	21050	21050	21050	0
535	20230913	112100	11239150	21050	21050	21050	21050	0
536	20230913	112000	11239150	21050	21050	21050	21050	0
537	20230913	111900	11239150	21050	21050	21050	21050	0
538	20230913	111800	11239150	21050	21050	21050	21050	0
539	20230913	111700	11239150	21050	21050	21050	21050	0
540	20230913	111600	11239150	21050	21050	21050	21050	0
541	20230913	111500	11239150	21050	21050	21050	21050	0
542	20230913	111400	11239150	21050	21050	21050	21050	0
543	20230913	111300	11239150	21050	21050	21050	21050	0
544	20230913	111200	11239150	21050	21050	21050	21050	0
545	20230913	111100	11239150	21050	21050	21050	21050	0
546	20230913	111000	11239150	21050	21050	21050	21050	0
547	20230913	110900	11239150	21050	21050	21050	21050	0
548	20230913	110800	11239150	21050	21050	21050	21050	0
549	20230913	110700	11239150	21050	21050	21050	21050	0
550	20230913	110600	11239150	21050	21050	21050	21050	0
551	20230913	110500	11239150	21050	21050	21050	21050	0
552	20230913	110400	11239150	21050	21050	21050	21050	0
553	20230913	110300	11239150	21050	21050	21050	21050	0
554	20230913	110200	11239150	21050	21050	21050	21050	0
555	20230913	110100	11239150	21050	21050	21050	21050	0
556	20230913	110000	11239150	21050	21050	21050	21050	0
557	20230913	105900	11239150	21050	21050	21050	21050	0
558	20230913	105800	11239150	21050	21050	21050	21050	0
559	20230913	105700	11239150	21050	21050	21050	21050	0
560	20230913	105600	11239150	21050	21050	21050	21050	0
561	20230913	105500	11239150	21050	21050	21050	21050	0
562	20230913	105400	11239150	21050	21050	21050	21050	0
563	20230913	105300	11239150	21050	21050	21050	21050	0
564	20230913	105200	11239150	21050	21050	21050	21050	0
565	20230913	105100	11239150	21050	21050	21050	21050	0
566	20230913	105000	11239150	21050	21050	21050	21050	0
567	20230913	104900	11239150	21050	21050	21050	21050	0
568	20230913	104800	11239150	21050	21050	21050	21050	0
569	20230913	104700	11239150	21050	21050	21050	21050	0
570	20230913	104600	11239150	21050	21050	21050	21050	0
571	20230913	104500	11239150	21050	21050	21050	21050	0
572	20230913	104400	11239150	21050	21050	21050	21050	0
573	20230913	104300	11239150	21050	21050	21050	21050	0
574	20230913	104200	11239150	21050	21050	21050	21050	0
575	20230913	104100	11239150	21050	21050	21050	21050	0
576	20230913	104000	11239150	21050	21050	21050	21050	0
577	20230913	103900	11239150	21050	21050	21050	21050	0
578	20230913	103800	11239150	21050	21050	21050	21050	0
579	20230913	103700	11239150	21050	21050	21050	21050	0
580	20230913	103600	11239150	21050	21050	21050	21050	0
581	20230913	103500	11239150	21050	21050	21050	21050	0
582	20230913	103400	11239150	21050	21050	21050	21050	0
583	20230913	103300	11239150	21050	21050	21050	21050	0
584	20230913	103200	11239150	21050	21050	21050	21050	0
585	20230913	103100	11239150	21050	21050	21050	21050	0
586	20230913	103000	11239150	21050	21050	21050	21050	0
587	20230913	102900	11239150	21050	21050	21050	21050	0
588	20230913	102800	11239150	21050	21050	21050	21050	0
589	20230913	102700	11239150	21050	21050	21050	21050	0
590	20230913	102600	11239150	21050	21050	21050	21050	0
591	20230913	102500	11239150	21050	21050	21050	21050	0
592	20230913	102400	11239150	21050	21050	21050	21050	0
593	20230913	102300	11239150	21050	21050	21050	21050	0
594	20230913	102200	11239150	21050	21050	21050	21050	0
595	20230913	102100	11239150	21050	21050	21050	21050	0
596	20230913	102000	11239150	21050	21050	21050	21050	0
597	20230913	101900	11239150	21050	21050	21050	21050	0
598	20230913	101800	11239150	21050	21050	21050	21050	0
599	20230913	101700	11239150	21050	21050	21050	21050	0
600	20230913	101600	11239150	21050	21050	21050	21050	0
601	20230913	101500	11239150	21050	21050	21050	21050	0
602	20230913	101400	11239150	21050	21050	21050	21050	0
603	20230913	101300	11239150	21050	21050	21050	21050	0
604	20230913	101200	11239150	21050	21050	21050	21050	0
605	20230913	101100	11239150	21050	21150	21150	21050	28
606	20230913	101000	10649600	21000	21000	21000	21000	0
607	20230913	100900	10649600	21000	21000	21000	21000	0
608	20230913	100800	10649600	21000	21000	21000	21000	0
609	20230913	100700	10649600	21000	21000	21000	21000	0
610	20230913	100600	10649600	21000	21000	21000	21000	0
611	20230913	100500	10649600	21000	21000	21000	21000	0
612	20230913	100400	10649600	21000	21000	21000	21000	0
613	20230913	100300	10649600	21000	21000	21000	21000	0
614	20230913	100200	10649600	21000	21000	21000	21000	0
615	20230913	100100	10649600	21000	21000	21000	21000	0
616	20230913	100000	10649600	21000	21000	21000	21000	0
617	20230913	095900	10649600	21000	21000	21000	21000	0
618	20230913	095800	10649600	21000	21000	21000	21000	0
619	20230913	095700	10649600	21000	21000	21000	21000	0
620	20230913	095600	10649600	21000	21000	21000	21000	0
621	20230913	095500	10649600	21000	21000	21000	21000	0
622	20230913	095400	10649600	21000	21000	21000	21000	0
623	20230913	095300	10649600	21000	21000	21000	21000	0
624	20230913	095200	10649600	21000	21000	21000	21000	0
625	20230913	095100	10649600	21000	21000	21000	21000	0
626	20230913	095000	10649600	21000	21000	21000	21000	0
627	20230913	094900	10649600	21000	21000	21000	21000	0
628	20230913	094800	10649600	21000	21000	21000	21000	0
629	20230913	094700	10649600	21000	21000	21000	21000	0
630	20230913	094600	10649600	21000	21000	21000	21000	0
631	20230913	094500	10649600	21000	21000	21000	21000	0
632	20230913	094400	10649600	21000	21000	21000	21000	0
633	20230913	094300	10649600	21000	21000	21000	21000	0
634	20230913	094200	10649600	21000	21000	21000	21000	0
635	20230913	094100	10649600	21000	21000	21000	21000	0
636	20230913	094000	10649600	21000	21000	21000	21000	0
637	20230913	093900	10649600	21000	21000	21000	21000	0
638	20230913	093800	10649600	21000	21000	21000	21000	0
639	20230913	093700	10649600	21000	21000	21000	21000	0
640	20230913	093600	10649600	21000	21050	21050	21000	200
641	20230913	093500	6449000	21050	21050	21050	21050	0
642	20230913	093400	6449000	21050	21050	21050	21050	0
643	20230913	093300	6449000	21050	21050	21050	21050	0
644	20230913	093200	6449000	21050	21050	21050	21050	0
645	20230913	093100	6449000	21050	21050	21050	21050	0
646	20230913	093000	6449000	21050	21050	21050	21050	0
647	20230913	092900	6449000	21050	21050	21050	21050	0
648	20230913	092800	6449000	21050	21050	21050	21050	0
649	20230913	092700	6449000	21050	21050	21050	21050	0
650	20230913	092600	6449000	21050	21050	21050	21050	0
651	20230913	092500	6449000	21050	21050	21050	21050	190
652	20230913	092400	2449500	21100	21250	21250	21100	54
653	20230913	092300	1309800	21950	21950	21950	21950	0
654	20230913	092200	1309800	21950	21950	21950	21950	0
655	20230913	092100	1309800	21950	21950	21950	21950	0
656	20230913	092000	1309800	21950	21950	21950	21950	0
657	20230913	091900	1309800	21950	21950	21950	21950	0
658	20230913	091800	1309800	21950	21950	21950	21950	0
659	20230913	091700	1309800	21950	21950	21950	21950	0
660	20230913	091600	1309800	21950	21950	21950	21950	0
661	20230913	091500	1309800	21950	21950	21950	21950	0
662	20230913	091400	1309800	21950	21950	21950	21950	0
663	20230913	091300	1309800	21950	21950	21950	21950	0
664	20230913	091200	1309800	21950	21950	21950	21950	0
665	20230913	091100	1309800	21950	21950	21950	21950	0
666	20230913	091000	1309800	21950	21950	21950	21950	1
667	20230913	090900	1287850	21950	21950	21950	21950	0
668	20230913	090800	1287850	21950	21950	21950	21950	1
669	20230913	090700	1265900	21950	21950	21950	21950	1
670	20230913	090600	1243950	21950	21950	21950	21950	0
671	20230913	090500	1243950	21950	21950	21950	21950	0
672	20230913	090400	1243950	21950	21950	21950	21950	0
673	20230913	090300	1243950	21950	21950	21950	21950	1
674	20230913	090200	1222000	22000	21600	22000	21600	36
675	20230913	090100	443600	21100	21100	21100	21100	0
676	20230913	090000	443600	21100	21600	21600	21100	21