KissMeData/217330/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202000	246807710	15950	15950	15950	15950	112
3	20230926	201900	246807710	15950	15950	15950	15950	0
4	20230926	201800	246807710	15950	15950	15950	15950	0
5	20230926	201700	246807710	15950	15950	15950	15950	0
6	20230926	201600	246807710	15950	15950	15950	15950	0
7	20230926	201500	246807710	15950	15950	15950	15950	0
8	20230926	201400	246807710	15950	15950	15950	15950	0
9	20230926	201300	246807710	15950	15950	15950	15950	0
10	20230926	201200	246807710	15950	15950	15950	15950	0
11	20230926	201100	246807710	15950	15950	15950	15950	0
12	20230926	201000	246807710	15950	15950	15950	15950	0
13	20230926	200900	246807710	15950	15950	15950	15950	0
14	20230926	200800	246807710	15950	15950	15950	15950	0
15	20230926	200700	246807710	15950	15950	15950	15950	0
16	20230926	200600	246807710	15950	15950	15950	15950	0
17	20230926	200500	246807710	15950	15950	15950	15950	0
18	20230926	200400	246807710	15950	15950	15950	15950	0
19	20230926	200300	246807710	15950	15950	15950	15950	0
20	20230926	200200	246807710	15950	15950	15950	15950	0
21	20230926	200100	246807710	15950	15950	15950	15950	0
22	20230926	200000	246807710	15950	15950	15950	15950	0
23	20230926	195900	246807710	15950	15950	15950	15950	0
24	20230926	195800	246807710	15950	15950	15950	15950	0
25	20230926	195700	246807710	15950	15950	15950	15950	0
26	20230926	195600	246807710	15950	15950	15950	15950	0
27	20230926	195500	246807710	15950	15950	15950	15950	0
28	20230926	195400	246807710	15950	15950	15950	15950	0
29	20230926	195300	246807710	15950	15950	15950	15950	0
30	20230926	195200	246807710	15950	15950	15950	15950	0
31	20230926	195100	246807710	15950	15950	15950	15950	0
32	20230926	195000	246807710	15950	15950	15950	15950	112
33	20230926	194900	246807710	15950	15950	15950	15950	0
34	20230926	194800	246807710	15950	15950	15950	15950	0
35	20230926	194700	246807710	15950	15950	15950	15950	0
36	20230926	194600	246807710	15950	15950	15950	15950	0
37	20230926	194500	246807710	15950	15950	15950	15950	0
38	20230926	194400	246807710	15950	15950	15950	15950	0
39	20230926	194300	246807710	15950	15950	15950	15950	0
40	20230926	194200	246807710	15950	15950	15950	15950	0
41	20230926	194100	246807710	15950	15950	15950	15950	0
42	20230926	194000	246807710	15950	15950	15950	15950	0
43	20230926	193900	246807710	15950	15950	15950	15950	0
44	20230926	193800	246807710	15950	15950	15950	15950	0
45	20230926	193700	246807710	15950	15950	15950	15950	0
46	20230926	193600	246807710	15950	15950	15950	15950	0
47	20230926	193500	246807710	15950	15950	15950	15950	0
48	20230926	193400	246807710	15950	15950	15950	15950	0
49	20230926	193300	246807710	15950	15950	15950	15950	0
50	20230926	193200	246807710	15950	15950	15950	15950	0
51	20230926	193100	246807710	15950	15950	15950	15950	0
52	20230926	193000	246807710	15950	15950	15950	15950	0
53	20230926	192900	246807710	15950	15950	15950	15950	0
54	20230926	192800	246807710	15950	15950	15950	15950	0
55	20230926	192700	246807710	15950	15950	15950	15950	0
56	20230926	192600	246807710	15950	15950	15950	15950	0
57	20230926	192500	246807710	15950	15950	15950	15950	0
58	20230926	192400	246807710	15950	15950	15950	15950	0
59	20230926	192300	246807710	15950	15950	15950	15950	0
60	20230926	192200	246807710	15950	15950	15950	15950	0
61	20230926	192100	246807710	15950	15950	15950	15950	0
62	20230926	192000	246807710	15950	15950	15950	15950	112
63	20230926	191900	246807710	15950	15950	15950	15950	0
64	20230926	191800	246807710	15950	15950	15950	15950	0
65	20230926	191700	246807710	15950	15950	15950	15950	0
66	20230926	191600	246807710	15950	15950	15950	15950	0
67	20230926	191500	246807710	15950	15950	15950	15950	0
68	20230926	191400	246807710	15950	15950	15950	15950	0
69	20230926	191300	246807710	15950	15950	15950	15950	0
70	20230926	191200	246807710	15950	15950	15950	15950	0
71	20230926	191100	246807710	15950	15950	15950	15950	0
72	20230926	191000	246807710	15950	15950	15950	15950	0
73	20230926	190900	246807710	15950	15950	15950	15950	0
74	20230926	190800	246807710	15950	15950	15950	15950	0
75	20230926	190700	246807710	15950	15950	15950	15950	0
76	20230926	190600	246807710	15950	15950	15950	15950	0
77	20230926	190500	246807710	15950	15950	15950	15950	0
78	20230926	190400	246807710	15950	15950	15950	15950	0
79	20230926	190300	246807710	15950	15950	15950	15950	0
80	20230926	190200	246807710	15950	15950	15950	15950	0
81	20230926	190100	246807710	15950	15950	15950	15950	0
82	20230926	190000	246807710	15950	15950	15950	15950	0
83	20230926	185900	246807710	15950	15950	15950	15950	0
84	20230926	185800	246807710	15950	15950	15950	15950	0
85	20230926	185700	246807710	15950	15950	15950	15950	0
86	20230926	185600	246807710	15950	15950	15950	15950	0
87	20230926	185500	246807710	15950	15950	15950	15950	0
88	20230926	185400	246807710	15950	15950	15950	15950	0
89	20230926	185300	246807710	15950	15950	15950	15950	0
90	20230926	185200	246807710	15950	15950	15950	15950	0
91	20230926	185100	246807710	15950	15950	15950	15950	0
92	20230926	185000	246807710	15950	15950	15950	15950	112
93	20230926	184900	246807710	15950	15950	15950	15950	0
94	20230926	184800	246807710	15950	15950	15950	15950	0
95	20230926	184700	246807710	15950	15950	15950	15950	0
96	20230926	184600	246807710	15950	15950	15950	15950	0
97	20230926	184500	246807710	15950	15950	15950	15950	0
98	20230926	184400	246807710	15950	15950	15950	15950	0
99	20230926	184300	246807710	15950	15950	15950	15950	0
100	20230926	184200	246807710	15950	15950	15950	15950	0
101	20230926	184100	246807710	15950	15950	15950	15950	0
102	20230926	184000	246807710	15950	15950	15950	15950	0
103	20230926	183900	246807710	15950	15950	15950	15950	0
104	20230926	183800	246807710	15950	15950	15950	15950	0
105	20230926	183700	246807710	15950	15950	15950	15950	0
106	20230926	183600	246807710	15950	15950	15950	15950	0
107	20230926	183500	246807710	15950	15950	15950	15950	0
108	20230926	183400	246807710	15950	15950	15950	15950	0
109	20230926	183300	246807710	15950	15950	15950	15950	0
110	20230926	183200	246807710	15950	15950	15950	15950	0
111	20230926	183100	246807710	15950	15950	15950	15950	0
112	20230926	183000	246807710	15950	15950	15950	15950	0
113	20230926	182900	246807710	15950	15950	15950	15950	0
114	20230926	182800	246807710	15950	15950	15950	15950	0
115	20230926	182700	246807710	15950	15950	15950	15950	0
116	20230926	182600	246807710	15950	15950	15950	15950	0
117	20230926	182500	246807710	15950	15950	15950	15950	0
118	20230926	182400	246807710	15950	15950	15950	15950	0
119	20230926	182300	246807710	15950	15950	15950	15950	0
120	20230926	182200	246807710	15950	15950	15950	15950	0
121	20230926	182100	246807710	15950	15950	15950	15950	0
122	20230926	182000	246807710	15950	15950	15950	15950	112
123	20230926	181900	246807710	15950	15950	15950	15950	0
124	20230926	181800	246807710	15950	15950	15950	15950	0
125	20230926	181700	246807710	15950	15950	15950	15950	0
126	20230926	181600	246807710	15950	15950	15950	15950	0
127	20230926	181500	246807710	15950	15950	15950	15950	0
128	20230926	181400	246807710	15950	15950	15950	15950	0
129	20230926	181300	246807710	15950	15950	15950	15950	0
130	20230926	181200	246807710	15950	15950	15950	15950	0
131	20230926	181100	246807710	15950	15950	15950	15950	0
132	20230926	181000	246807710	15950	15950	15950	15950	0
133	20230926	180900	246807710	15950	15950	15950	15950	0
134	20230926	180800	246807710	15950	15950	15950	15950	0
135	20230926	180700	246807710	15950	15950	15950	15950	0
136	20230926	180600	246807710	15950	15950	15950	15950	0
137	20230926	180500	246807710	15950	15950	15950	15950	0
138	20230926	180400	246807710	15950	15950	15950	15950	0
139	20230926	180300	246807710	15950	15950	15950	15950	0
140	20230926	180200	246807710	15950	15950	15950	15950	0
141	20230926	180100	246807710	15950	15950	15950	15950	0
142	20230926	180000	246807710	15950	15950	15950	15950	0
143	20230926	175900	246807710	15950	15950	15950	15950	0
144	20230926	175800	246807710	15950	15950	15950	15950	0
145	20230926	175700	246807710	15950	15950	15950	15950	0
146	20230926	175600	246807710	15950	15950	15950	15950	0
147	20230926	175500	246807710	15950	15950	15950	15950	0
148	20230926	175400	246807710	15950	15950	15950	15950	0
149	20230926	175300	246807710	15950	15950	15950	15950	0
150	20230926	175200	246807710	15950	15950	15950	15950	0
151	20230926	175100	246807710	15950	15950	15950	15950	0
152	20230926	175000	246807710	15950	15950	15950	15950	112
153	20230926	174900	246807710	15950	15950	15950	15950	0
154	20230926	174800	246807710	15950	15950	15950	15950	0
155	20230926	174700	246807710	15950	15950	15950	15950	0
156	20230926	174600	246807710	15950	15950	15950	15950	0
157	20230926	174500	246807710	15950	15950	15950	15950	0
158	20230926	174400	246807710	15950	15950	15950	15950	0
159	20230926	174300	246807710	15950	15950	15950	15950	0
160	20230926	174200	246807710	15950	15950	15950	15950	0
161	20230926	174100	246807710	15950	15950	15950	15950	0
162	20230926	174000	246807710	15950	15950	15950	15950	0
163	20230926	173900	246807710	15950	15950	15950	15950	0
164	20230926	173800	246807710	15950	15950	15950	15950	0
165	20230926	173700	246807710	15950	15950	15950	15950	0
166	20230926	173600	246807710	15950	15950	15950	15950	0
167	20230926	173500	246807710	15950	15950	15950	15950	0
168	20230926	173400	246807710	15950	15950	15950	15950	0
169	20230926	173300	246807710	15950	15950	15950	15950	0
170	20230926	173200	246807710	15950	15950	15950	15950	0
171	20230926	173100	246807710	15950	15950	15950	15950	0
172	20230926	173000	246807710	15950	15950	15950	15950	0
173	20230926	172900	246807710	15950	15950	15950	15950	0
174	20230926	172800	246807710	15950	15950	15950	15950	0
175	20230926	172700	246807710	15950	15950	15950	15950	0
176	20230926	172600	246807710	15950	15950	15950	15950	0
177	20230926	172500	246807710	15950	15950	15950	15950	0
178	20230926	172400	246807710	15950	15950	15950	15950	0
179	20230926	172300	246807710	15950	15950	15950	15950	0
180	20230926	172200	246807710	15950	15950	15950	15950	0
181	20230926	172100	246807710	15950	15950	15950	15950	0
182	20230926	172000	246807710	15950	15950	15950	15950	112
183	20230926	171900	246807710	15950	15950	15950	15950	0
184	20230926	171800	246807710	15950	15950	15950	15950	0
185	20230926	171700	246807710	15950	15950	15950	15950	0
186	20230926	171600	246807710	15950	15950	15950	15950	0
187	20230926	171500	246807710	15950	15950	15950	15950	0
188	20230926	171400	246807710	15950	15950	15950	15950	0
189	20230926	171300	246807710	15950	15950	15950	15950	0
190	20230926	171200	246807710	15950	15950	15950	15950	0
191	20230926	171100	246807710	15950	15950	15950	15950	0
192	20230926	171000	246807710	15950	15950	15950	15950	0
193	20230926	170900	246807710	15950	15950	15950	15950	0
194	20230926	170800	246807710	15950	15950	15950	15950	0
195	20230926	170700	246807710	15950	15950	15950	15950	0
196	20230926	170600	246807710	15950	15950	15950	15950	0
197	20230926	170500	246807710	15950	15950	15950	15950	0
198	20230926	170400	246807710	15950	15950	15950	15950	0
199	20230926	170300	246807710	15950	15950	15950	15950	0
200	20230926	170200	246807710	15950	15950	15950	15950	0
201	20230926	170100	246807710	15950	15950	15950	15950	0
202	20230926	170000	246807710	15950	15950	15950	15950	0
203	20230926	165900	246807710	15950	15950	15950	15950	0
204	20230926	165800	246807710	15950	15950	15950	15950	0
205	20230926	165700	246807710	15950	15950	15950	15950	0
206	20230926	165600	246807710	15950	15950	15950	15950	0
207	20230926	165500	246807710	15950	15950	15950	15950	0
208	20230926	165400	246807710	15950	15950	15950	15950	0
209	20230926	165300	246807710	15950	15950	15950	15950	0
210	20230926	165200	246807710	15950	15950	15950	15950	0
211	20230926	165100	246807710	15950	15950	15950	15950	0
212	20230926	165000	246807710	15950	15950	15950	15950	112
213	20230926	164900	246807710	15950	15950	15950	15950	0
214	20230926	164800	246807710	15950	15950	15950	15950	0
215	20230926	164700	246807710	15950	15950	15950	15950	0
216	20230926	164600	246807710	15950	15950	15950	15950	0
217	20230926	164500	246807710	15950	15950	15950	15950	0
218	20230926	164400	246807710	15950	15950	15950	15950	0
219	20230926	164300	246807710	15950	15950	15950	15950	0
220	20230926	164200	246807710	15950	15950	15950	15950	0
221	20230926	164100	246807710	15950	15950	15950	15950	0
222	20230926	164000	246807710	15950	15950	15950	15950	0
223	20230926	163900	246807710	15950	15950	15950	15950	0
224	20230926	163800	246807710	15950	15950	15950	15950	0
225	20230926	163700	246807710	15950	15950	15950	15950	0
226	20230926	163600	246807710	15950	15950	15950	15950	0
227	20230926	163500	246807710	15950	15950	15950	15950	0
228	20230926	163400	246807710	15950	15950	15950	15950	0
229	20230926	163300	246807710	15950	15950	15950	15950	0
230	20230926	163200	246807710	15950	15950	15950	15950	0
231	20230926	163100	246807710	15950	15950	15950	15950	0
232	20230926	163000	246807710	15950	15950	15950	15950	0
233	20230926	162900	246807710	15950	15950	15950	15950	0
234	20230926	162800	246807710	15950	15950	15950	15950	0
235	20230926	162700	246807710	15950	15950	15950	15950	0
236	20230926	162600	246807710	15950	15950	15950	15950	0
237	20230926	162500	246807710	15950	15950	15950	15950	0
238	20230926	162400	246807710	15950	15950	15950	15950	0
239	20230926	162300	246807710	15950	15950	15950	15950	0
240	20230926	162200	246807710	15950	15950	15950	15950	0
241	20230926	162100	246807710	15950	15950	15950	15950	0
242	20230926	162000	246807710	15950	15950	15950	15950	112
243	20230926	161900	246807710	15950	15950	15950	15950	0
244	20230926	161800	246807710	15950	15950	15950	15950	0
245	20230926	161700	246807710	15950	15950	15950	15950	0
246	20230926	161600	246807710	15950	15950	15950	15950	0
247	20230926	161500	246807710	15950	15950	15950	15950	0
248	20230926	161400	246807710	15950	15950	15950	15950	0
249	20230926	161300	246807710	15950	15950	15950	15950	0
250	20230926	161200	246807710	15950	15950	15950	15950	0
251	20230926	161100	246807710	15950	15950	15950	15950	0
252	20230926	161000	246807710	15950	15950	15950	15950	0
253	20230926	160900	246807710	15950	15950	15950	15950	0
254	20230926	160800	246807710	15950	15950	15950	15950	0
255	20230926	160700	246807710	15950	15950	15950	15950	0
256	20230926	160600	246807710	15950	15950	15950	15950	0
257	20230926	160500	246807710	15950	15950	15950	15950	0
258	20230926	160400	246807710	15950	15950	15950	15950	0
259	20230926	160300	246807710	15950	15950	15950	15950	0
260	20230926	160200	246807710	15950	15950	15950	15950	0
261	20230926	160100	246807710	15950	15950	15950	15950	0
262	20230926	160000	246807710	15950	15950	15950	15950	0
263	20230926	155900	246807710	15950	15950	15950	15950	0
264	20230926	155800	246807710	15950	15950	15950	15950	0
265	20230926	155700	246807710	15950	15950	15950	15950	0
266	20230926	155600	246807710	15950	15950	15950	15950	0
267	20230926	155500	246807710	15950	15950	15950	15950	0
268	20230926	155400	246807710	15950	15950	15950	15950	0
269	20230926	155300	246807710	15950	15950	15950	15950	0
270	20230926	155200	246807710	15950	15950	15950	15950	0
271	20230926	155100	246807710	15950	15950	15950	15950	0
272	20230926	155000	246807710	15950	15950	15950	15950	112
273	20230926	154900	246807710	15950	15950	15950	15950	0
274	20230926	154800	246807710	15950	15950	15950	15950	0
275	20230926	154700	246807710	15950	15950	15950	15950	0
276	20230926	154600	246807710	15950	15950	15950	15950	0
277	20230926	154500	246807710	15950	15950	15950	15950	0
278	20230926	154400	246807710	15950	15950	15950	15950	0
279	20230926	154300	246807710	15950	15950	15950	15950	0
280	20230926	154200	246807710	15950	15950	15950	15950	0
281	20230926	154100	246807710	15950	15950	15950	15950	0
282	20230926	154000	246807710	15950	15950	15950	15950	0
283	20230926	153900	246807710	15950	15950	15950	15950	0
284	20230926	153800	246807710	15950	15950	15950	15950	0
285	20230926	153700	246807710	15950	15950	15950	15950	0
286	20230926	153600	246807710	15950	15950	15950	15950	0
287	20230926	153500	246807710	15950	15950	15950	15950	0
288	20230926	153400	246807710	15950	15950	15950	15950	0
289	20230926	153300	246807710	15950	15950	15950	15950	0
290	20230926	153200	246807710	15950	15950	15950	15950	0
291	20230926	153100	246807710	15950	15950	15950	15950	0
292	20230926	153000	246807710	15950	15950	15950	15950	112
293	20230926	152900	245021310	16030	16030	16030	16030	0
294	20230926	152800	245021310	16030	16030	16030	16030	0
295	20230926	152700	245021310	16030	16030	16030	16030	0
296	20230926	152600	245021310	16030	16030	16030	16030	0
297	20230926	152500	245021310	16030	16030	16030	16030	0
298	20230926	152400	245021310	16030	16030	16030	16030	0
299	20230926	152300	245021310	16030	16030	16030	16030	0
300	20230926	152200	245021310	16030	16030	16030	16030	0
301	20230926	152100	245021310	16030	16030	16030	16030	0
302	20230926	152000	245021310	16030	16030	16030	16030	0
303	20230926	151900	245021310	16030	16030	16030	16030	0
304	20230926	151800	245021310	16030	15940	16030	15900	86
305	20230926	151700	243647240	15950	15950	15950	15950	0
306	20230926	151600	243647240	15950	15950	15950	15950	0
307	20230926	151500	243647240	15950	15950	15950	15950	0
308	20230926	151400	243647240	15950	15950	15950	15950	0
309	20230926	151300	243647240	15950	15950	15950	15950	0
310	20230926	151200	243647240	15950	15950	15950	15950	0
311	20230926	151100	243647240	15950	15950	15950	15950	0
312	20230926	151000	243647240	15950	15950	15950	15950	0
313	20230926	150900	243647240	15950	15950	15950	15950	0
314	20230926	150800	243647240	15950	15980	15980	15950	46
315	20230926	150700	242912280	15970	15970	15970	15970	0
316	20230926	150600	242912280	15970	15970	15970	15970	0
317	20230926	150500	242912280	15970	15970	15970	15970	0
318	20230926	150400	242912280	15970	15970	15970	15970	0
319	20230926	150300	242912280	15970	15970	15970	15970	0
320	20230926	150200	242912280	15970	15980	15980	15970	2
321	20230926	150100	242880330	15980	15980	15980	15980	7
322	20230926	150000	242768470	15880	15880	15880	15880	0
323	20230926	145900	242768470	15880	15880	15880	15880	0
324	20230926	145800	242768470	15880	15890	15890	15880	144
325	20230926	145700	240481570	16060	16060	16060	16060	0
326	20230926	145600	240481570	16060	16060	16060	16060	0
327	20230926	145500	240481570	16060	16060	16060	16060	0
328	20230926	145400	240481570	16060	15970	16060	15970	264
329	20230926	145300	236249590	15940	15900	15940	15900	158
330	20230926	145200	233734670	15830	15830	15830	15830	0
331	20230926	145100	233734670	15830	15830	15830	15830	0
332	20230926	145000	233734670	15830	15830	15830	15830	0
333	20230926	144900	233734670	15830	15830	15830	15830	0
334	20230926	144800	233734670	15830	15830	15830	15830	40
335	20230926	144700	233101470	15890	15890	15890	15890	0
336	20230926	144600	233101470	15890	15890	15890	15890	0
337	20230926	144500	233101470	15890	15890	15890	15890	0
338	20230926	144400	233101470	15890	15890	15890	15890	0
339	20230926	144300	233101470	15890	15890	15890	15890	0
340	20230926	144200	233101470	15890	15880	15890	15840	636
341	20230926	144100	223023130	16060	16060	16060	16060	0
342	20230926	144000	223023130	16060	16060	16060	16060	0
343	20230926	143900	223023130	16060	16060	16060	16060	0
344	20230926	143800	223023130	16060	16060	16060	16060	0
345	20230926	143700	223023130	16060	16060	16060	16060	0
346	20230926	143600	223023130	16060	16060	16060	16060	0
347	20230926	143500	223023130	16060	16060	16060	16060	0
348	20230926	143400	223023130	16060	16060	16060	16060	0
349	20230926	143300	223023130	16060	15900	16060	15900	314
350	20230926	143200	217990670	15900	15900	15900	15900	0
351	20230926	143100	217990670	15900	15900	15900	15900	0
352	20230926	143000	217990670	15900	15900	15900	15900	0
353	20230926	142900	217990670	15900	15900	15900	15900	0
354	20230926	142800	217990670	15900	15900	15900	15900	0
355	20230926	142700	217990670	15900	15900	15900	15900	0
356	20230926	142600	217990670	15900	15900	15900	15900	0
357	20230926	142500	217990670	15900	15900	15900	15900	0
358	20230926	142400	217990670	15900	15900	15900	15900	0
359	20230926	142300	217990670	15900	15900	15900	15900	0
360	20230926	142200	217990670	15900	15900	15900	15900	0
361	20230926	142100	217990670	15900	15900	15900	15900	0
362	20230926	142000	217990670	15900	15900	15900	15900	0
363	20230926	141900	217990670	15900	15900	15900	15900	0
364	20230926	141800	217990670	15900	15900	15900	15900	0
365	20230926	141700	217990670	15900	15900	15900	15900	0
366	20230926	141600	217990670	15900	15900	15900	15900	1
367	20230926	141500	217974770	15790	15790	15790	15790	0
368	20230926	141400	217974770	15790	15790	15790	15790	0
369	20230926	141300	217974770	15790	15790	15790	15790	0
370	20230926	141200	217974770	15790	15790	15790	15790	0
371	20230926	141100	217974770	15790	15790	15790	15790	0
372	20230926	141000	217974770	15790	15790	15790	15790	0
373	20230926	140900	217974770	15790	15790	15790	15790	0
374	20230926	140800	217974770	15790	15800	15800	15790	302
375	20230926	140700	213203880	15800	15800	15800	15800	0
376	20230926	140600	213203880	15800	15800	15800	15800	531
377	20230926	140500	204814080	15810	15810	15810	15810	0
378	20230926	140400	204814080	15810	15810	15810	15810	0
379	20230926	140300	204814080	15810	15810	15810	15810	0
380	20230926	140200	204814080	15810	15810	15810	15810	0
381	20230926	140100	204814080	15810	15810	15810	15810	0
382	20230926	140000	204814080	15810	15810	15810	15810	0
383	20230926	135900	204814080	15810	15810	15810	15810	0
384	20230926	135800	204814080	15810	15810	15810	15810	0
385	20230926	135700	204814080	15810	15810	15810	15810	0
386	20230926	135600	204814080	15810	15810	15810	15810	0
387	20230926	135500	204814080	15810	15810	15810	15810	0
388	20230926	135400	204814080	15810	15810	15810	15810	0
389	20230926	135300	204814080	15810	15810	15810	15810	0
390	20230926	135200	204814080	15810	15810	15810	15810	100
391	20230926	135100	203233080	15800	15800	15800	15800	0
392	20230926	135000	203233080	15800	15800	15800	15800	0
393	20230926	134900	203233080	15800	15800	15800	15800	0
394	20230926	134800	203233080	15800	15800	15800	15800	0
395	20230926	134700	203233080	15800	15800	15800	15800	0
396	20230926	134600	203233080	15800	15800	15800	15800	0
397	20230926	134500	203233080	15800	15800	15800	15800	0
398	20230926	134400	203233080	15800	15800	15800	15800	0
399	20230926	134300	203233080	15800	15800	15800	15800	0
400	20230926	134200	203233080	15800	15800	15800	15800	0
401	20230926	134100	203233080	15800	15800	15800	15800	0
402	20230926	134000	203233080	15800	15800	15800	15800	0
403	20230926	133900	203233080	15800	15800	15800	15800	52
404	20230926	133800	202411480	15800	15800	15800	15800	0
405	20230926	133700	202411480	15800	15800	15800	15800	0
406	20230926	133600	202411480	15800	15800	15800	15800	0
407	20230926	133500	202411480	15800	15800	15800	15800	3
408	20230926	133400	202364080	15850	15850	15850	15850	0
409	20230926	133300	202364080	15850	15850	15850	15850	0
410	20230926	133200	202364080	15850	15850	15850	15850	0
411	20230926	133100	202364080	15850	15850	15850	15850	0
412	20230926	133000	202364080	15850	15850	15850	15850	0
413	20230926	132900	202364080	15850	15850	15850	15850	0
414	20230926	132800	202364080	15850	15850	15850	15850	0
415	20230926	132700	202364080	15850	15850	15850	15850	0
416	20230926	132600	202364080	15850	15850	15850	15850	0
417	20230926	132500	202364080	15850	15850	15850	15850	0
418	20230926	132400	202364080	15850	15850	15850	15850	0
419	20230926	132300	202364080	15850	15850	15850	15850	0
420	20230926	132200	202364080	15850	15850	15850	15850	0
421	20230926	132100	202364080	15850	15850	15850	15850	0
422	20230926	132000	202364080	15850	15850	15850	15850	0
423	20230926	131900	202364080	15850	15850	15850	15850	0
424	20230926	131800	202364080	15850	15850	15850	15850	0
425	20230926	131700	202364080	15850	15850	15850	15850	0
426	20230926	131600	202364080	15850	15850	15850	15850	124
427	20230926	131500	200398680	15820	15820	15820	15820	0
428	20230926	131400	200398680	15820	15820	15820	15820	0
429	20230926	131300	200398680	15820	15820	15820	15820	14
430	20230926	131200	200177200	15830	15830	15830	15830	0
431	20230926	131100	200177200	15830	15830	15830	15830	0
432	20230926	131000	200177200	15830	15830	15830	15830	0
433	20230926	130900	200177200	15830	15830	15830	15830	0
434	20230926	130800	200177200	15830	15850	15850	15830	132
435	20230926	130700	198086240	16040	16040	16040	16040	0
436	20230926	130600	198086240	16040	16030	16040	16030	161
437	20230926	130500	195504350	16030	16030	16030	16030	0
438	20230926	130400	195504350	16030	15960	16030	15960	20
439	20230926	130300	195184540	15820	15820	15820	15820	0
440	20230926	130200	195184540	15820	15820	15820	15820	36
441	20230926	130100	194615020	15750	15750	15750	15750	0
442	20230926	130000	194615020	15750	15750	15750	15750	0
443	20230926	125900	194615020	15750	15760	15760	15750	100
444	20230926	125800	193039990	15750	15750	15750	15750	200
445	20230926	125700	189889990	15750	15750	15750	15750	0
446	20230926	125600	189889990	15750	15750	15750	15750	0
447	20230926	125500	189889990	15750	15750	15750	15750	0
448	20230926	125400	189889990	15750	15750	15750	15750	0
449	20230926	125300	189889990	15750	15750	15750	15750	0
450	20230926	125200	189889990	15750	15750	15750	15750	0
451	20230926	125100	189889990	15750	15750	15750	15750	0
452	20230926	125000	189889990	15750	15750	15750	15750	0
453	20230926	124900	189889990	15750	15750	15750	15750	0
454	20230926	124800	189889990	15750	15750	15750	15750	0
455	20230926	124700	189889990	15750	15750	15750	15750	0
456	20230926	124600	189889990	15750	15750	15750	15750	0
457	20230926	124500	189889990	15750	15750	15750	15750	0
458	20230926	124400	189889990	15750	15750	15750	15750	0
459	20230926	124300	189889990	15750	15750	15750	15750	0
460	20230926	124200	189889990	15750	15750	15750	15750	0
461	20230926	124100	189889990	15750	15750	15750	15750	0
462	20230926	124000	189889990	15750	15750	15750	15750	0
463	20230926	123900	189889990	15750	15750	15750	15750	0
464	20230926	123800	189889990	15750	15750	15750	15750	0
465	20230926	123700	189889990	15750	15750	15750	15750	0
466	20230926	123600	189889990	15750	15750	15750	15750	0
467	20230926	123500	189889990	15750	15750	15750	15750	0
468	20230926	123400	189889990	15750	15750	15750	15750	0
469	20230926	123300	189889990	15750	15750	15750	15750	0
470	20230926	123200	189889990	15750	15750	15750	15750	0
471	20230926	123100	189889990	15750	15750	15750	15750	0
472	20230926	123000	189889990	15750	15750	15750	15750	0
473	20230926	122900	189889990	15750	15750	15750	15750	0
474	20230926	122800	189889990	15750	15750	15750	15750	0
475	20230926	122700	189889990	15750	15770	15770	15750	306
476	20230926	122600	185068230	15770	15780	15780	15770	600
477	20230926	122500	175605600	15790	15790	15790	15790	0
478	20230926	122400	175605600	15790	15790	15790	15790	15
479	20230926	122300	175368750	15790	15790	15790	15790	0
480	20230926	122200	175368750	15790	15790	15790	15790	18
481	20230926	122100	175084530	15800	15800	15800	15800	0
482	20230926	122000	175084530	15800	15800	15800	15800	19
483	20230926	121900	174784330	15820	15820	15820	15820	0
484	20230926	121800	174784330	15820	15820	15820	15820	0
485	20230926	121700	174784330	15820	15820	15820	15820	0
486	20230926	121600	174784330	15820	15820	15820	15820	0
487	20230926	121500	174784330	15820	15820	15820	15820	1
488	20230926	121400	174768510	15820	15820	15820	15790	1427
489	20230926	121300	152212300	15820	15880	15880	15820	315
490	20230926	121200	147227380	15890	15890	15890	15890	9
491	20230926	121100	147084370	15890	15890	15890	15890	0
492	20230926	121000	147084370	15890	15890	15890	15890	0
493	20230926	120900	147084370	15890	15890	15890	15890	0
494	20230926	120800	147084370	15890	15890	15890	15890	0
495	20230926	120700	147084370	15890	15890	15890	15890	0
496	20230926	120600	147084370	15890	15890	15890	15890	0
497	20230926	120500	147084370	15890	15890	15890	15890	0
498	20230926	120400	147084370	15890	15890	15890	15890	0
499	20230926	120300	147084370	15890	15890	15890	15890	0
500	20230926	120200	147084370	15890	15890	15890	15890	0
501	20230926	120100	147084370	15890	15890	15890	15890	0
502	20230926	120000	147084370	15890	15890	15890	15890	0
503	20230926	115900	147084370	15890	15890	15890	15890	0
504	20230926	115800	147084370	15890	15890	15890	15890	0
505	20230926	115700	147084370	15890	15890	15890	15890	0
506	20230926	115600	147084370	15890	15890	15890	15890	0
507	20230926	115500	147084370	15890	15890	15890	15890	0
508	20230926	115400	147084370	15890	15890	15890	15890	0
509	20230926	115300	147084370	15890	15890	15890	15890	0
510	20230926	115200	147084370	15890	15890	15890	15890	0
511	20230926	115100	147084370	15890	15890	15890	15890	0
512	20230926	115000	147084370	15890	15890	15890	15890	0
513	20230926	114900	147084370	15890	15890	15890	15890	0
514	20230926	114800	147084370	15890	15920	15920	15890	648
515	20230926	114700	136774380	15930	15930	15930	15930	21
516	20230926	114600	136439850	15940	15950	15950	15940	438
517	20230926	114500	129457670	15960	15960	15960	15960	1
518	20230926	114400	129441710	15950	15950	15950	15950	0
519	20230926	114300	129441710	15950	15960	15960	15950	174
520	20230926	114200	126665380	15960	15960	15960	15960	0
521	20230926	114100	126665380	15960	15960	15960	15960	0
522	20230926	114000	126665380	15960	15960	15960	15960	0
523	20230926	113900	126665380	15960	15960	15960	15960	0
524	20230926	113800	126665380	15960	15960	15960	15960	4
525	20230926	113700	126601540	15960	15960	15960	15960	0
526	20230926	113600	126601540	15960	15960	15960	15960	0
527	20230926	113500	126601540	15960	15960	15960	15960	0
528	20230926	113400	126601540	15960	15960	15960	15960	0
529	20230926	113300	126601540	15960	15960	15960	15960	0
530	20230926	113200	126601540	15960	15960	15960	15960	0
531	20230926	113100	126601540	15960	15960	15960	15960	0
532	20230926	113000	126601540	15960	15960	15960	15960	0
533	20230926	112900	126601540	15960	15960	15960	15960	0
534	20230926	112800	126601540	15960	15960	15960	15960	0
535	20230926	112700	126601540	15960	15960	15960	15960	0
536	20230926	112600	126601540	15960	15960	15960	15960	0
537	20230926	112500	126601540	15960	15960	15960	15960	0
538	20230926	112400	126601540	15960	15960	15960	15960	0
539	20230926	112300	126601540	15960	15960	15960	15960	0
540	20230926	112200	126601540	15960	15960	15960	15960	0
541	20230926	112100	126601540	15960	15960	15960	15960	0
542	20230926	112000	126601540	15960	15960	15960	15960	0
543	20230926	111900	126601540	15960	15960	15960	15960	0
544	20230926	111800	126601540	15960	15960	15960	15960	0
545	20230926	111700	126601540	15960	15960	15960	15960	0
546	20230926	111600	126601540	15960	15960	15960	15960	0
547	20230926	111500	126601540	15960	15960	15960	15960	50
548	20230926	111400	125803540	15960	15960	15960	15960	0
549	20230926	111300	125803540	15960	15960	15960	15960	0
550	20230926	111200	125803540	15960	15960	15960	15960	0
551	20230926	111100	125803540	15960	15960	15960	15960	0
552	20230926	111000	125803540	15960	15960	15960	15960	0
553	20230926	110900	125803540	15960	15960	15960	15960	0
554	20230926	110800	125803540	15960	15960	15960	15960	0
555	20230926	110700	125803540	15960	15970	15970	15960	100
556	20230926	110600	124207240	15980	15980	15980	15980	0
557	20230926	110500	124207240	15980	15980	15980	15980	0
558	20230926	110400	124207240	15980	15980	15980	15980	0
559	20230926	110300	124207240	15980	15990	15990	15980	52
560	20230926	110200	123376260	15980	15980	15980	15980	0
561	20230926	110100	123376260	15980	15980	15980	15980	0
562	20230926	110000	123376260	15980	15980	15980	15980	0
563	20230926	105900	123376260	15980	15980	15980	15980	0
564	20230926	105800	123376260	15980	15980	15980	15980	50
565	20230926	105700	122577260	15980	15980	15980	15980	0
566	20230926	105600	122577260	15980	15980	15980	15980	0
567	20230926	105500	122577260	15980	15980	15980	15980	0
568	20230926	105400	122577260	15980	15980	15980	15980	0
569	20230926	105300	122577260	15980	15980	15980	15980	0
570	20230926	105200	122577260	15980	15980	15980	15980	0
571	20230926	105100	122577260	15980	15980	15980	15980	0
572	20230926	105000	122577260	15980	15980	15980	15980	0
573	20230926	104900	122577260	15980	15980	15980	15980	0
574	20230926	104800	122577260	15980	15980	15980	15980	0
575	20230926	104700	122577260	15980	15980	15980	15980	0
576	20230926	104600	122577260	15980	15980	15980	15980	0
577	20230926	104500	122577260	15980	15980	15980	15980	0
578	20230926	104400	122577260	15980	15980	15980	15980	0
579	20230926	104300	122577260	15980	15980	15980	15980	6
580	20230926	104200	122481380	15990	15990	15990	15990	0
581	20230926	104100	122481380	15990	15990	15990	15990	0
582	20230926	104000	122481380	15990	15990	15990	15990	0
583	20230926	103900	122481380	15990	15990	15990	15990	0
584	20230926	103800	122481380	15990	15990	15990	15990	0
585	20230926	103700	122481380	15990	15990	15990	15990	0
586	20230926	103600	122481380	15990	15990	15990	15990	0
587	20230926	103500	122481380	15990	15990	15990	15990	0
588	20230926	103400	122481380	15990	15990	15990	15990	0
589	20230926	103300	122481380	15990	15990	15990	15990	1
590	20230926	103200	122465390	15980	15980	15980	15980	0
591	20230926	103100	122465390	15980	15980	15980	15980	0
592	20230926	103000	122465390	15980	15980	15980	15980	0
593	20230926	102900	122465390	15980	15980	15980	15980	0
594	20230926	102800	122465390	15980	15980	15980	15980	200
595	20230926	102700	119269390	15980	15980	15980	15980	0
596	20230926	102600	119269390	15980	15980	15980	15980	0
597	20230926	102500	119269390	15980	15980	15980	15980	0
598	20230926	102400	119269390	15980	15980	15980	15980	0
599	20230926	102300	119269390	15980	15980	15980	15980	0
600	20230926	102200	119269390	15980	15980	15980	15980	0
601	20230926	102100	119269390	15980	15980	15980	15980	0
602	20230926	102000	119269390	15980	15980	15980	15980	0
603	20230926	101900	119269390	15980	15980	15980	15980	0
604	20230926	101800	119269390	15980	16000	16000	15980	82
605	20230926	101700	117957690	16000	16000	16000	16000	8
606	20230926	101600	117829690	16000	16010	16010	16000	155
607	20230926	101500	115349640	16090	16090	16090	16090	0
608	20230926	101400	115349640	16090	16090	16090	16090	0
609	20230926	101300	115349640	16090	16090	16090	16090	98
610	20230926	101200	113772820	16100	16100	16100	16100	0
611	20230926	101100	113772820	16100	16100	16100	16100	0
612	20230926	101000	113772820	16100	16100	16100	16100	0
613	20230926	100900	113772820	16100	16100	16100	16100	0
614	20230926	100800	113772820	16100	16100	16100	16100	0
615	20230926	100700	113772820	16100	16100	16100	16100	1
616	20230926	100600	113756720	15920	15920	15920	15920	0
617	20230926	100500	113756720	15920	15920	15920	15920	0
618	20230926	100400	113756720	15920	15950	15950	15920	106
619	20230926	100300	112067460	15950	15950	15950	15950	0
620	20230926	100200	112067460	15950	15950	15950	15950	0
621	20230926	100100	112067460	15950	15950	15950	15950	0
622	20230926	100000	112067460	15950	15950	15950	15950	0
623	20230926	095900	112067460	15950	15950	15950	15950	0
624	20230926	095800	112067460	15950	15960	15960	15950	13
625	20230926	095700	111860100	15950	15950	15950	15950	0
626	20230926	095600	111860100	15950	15950	15950	15950	0
627	20230926	095500	111860100	15950	15950	15950	15950	0
628	20230926	095400	111860100	15950	15950	15950	15950	0
629	20230926	095300	111860100	15950	15990	15990	15950	30
630	20230926	095200	111381320	16000	16040	16040	16000	736
631	20230926	095100	99604300	16030	16030	16030	16030	50
632	20230926	095000	98802800	16160	16160	16160	16160	0
633	20230926	094900	98802800	16160	16160	16160	16160	0
634	20230926	094800	98802800	16160	16160	16160	16160	0
635	20230926	094700	98802800	16160	16160	16160	16160	0
636	20230926	094600	98802800	16160	16160	16160	16160	0
637	20230926	094500	98802800	16160	16160	16160	16160	0
638	20230926	094400	98802800	16160	16160	16160	16160	0
639	20230926	094300	98802800	16160	16160	16160	16160	0
640	20230926	094200	98802800	16160	16160	16160	16160	0
641	20230926	094100	98802800	16160	16160	16160	16160	0
642	20230926	094000	98802800	16160	16160	16160	16160	0
643	20230926	093900	98802800	16160	16160	16160	16160	26
644	20230926	093800	98382640	16180	16180	16180	16180	3
645	20230926	093700	98334100	16200	16200	16200	16200	0
646	20230926	093600	98334100	16200	16200	16200	16200	0
647	20230926	093500	98334100	16200	16220	16220	16200	5
648	20230926	093400	98253060	16220	16220	16220	16220	0
649	20230926	093300	98253060	16220	16230	16230	16220	50
650	20230926	093200	97442050	16210	16210	16210	16210	0
651	20230926	093100	97442050	16210	16290	16290	16210	103
652	20230926	093000	95772340	16290	16240	16290	16160	2305
653	20230926	092900	58507300	16230	16240	16240	16230	77
654	20230926	092800	57256950	16260	16300	16300	16260	191
655	20230926	092700	54149810	16280	16300	16300	16280	130
656	20230926	092600	52032730	16350	16350	16350	16350	0
657	20230926	092500	52032730	16350	16350	16350	16350	9
658	20230926	092400	51885580	16400	16400	16400	16400	0
659	20230926	092300	51885580	16400	16400	16400	16400	0
660	20230926	092200	51885580	16400	16380	16400	16380	33
661	20230926	092100	51344750	16330	16330	16330	16330	0
662	20230926	092000	51344750	16330	16330	16330	16330	0
663	20230926	091900	51344750	16330	16320	16330	16320	15
664	20230926	091800	51099920	16290	16290	16290	16290	0
665	20230926	091700	51099920	16290	16200	16290	16200	1546
666	20230926	091600	25998910	16130	16110	16130	16110	238
667	20230926	091500	22159990	16070	16050	16070	16050	268
668	20230926	091400	17853890	16020	16020	16020	16020	0
669	20230926	091300	17853890	16020	16060	16060	16020	262
670	20230926	091200	13655670	16060	16060	16060	16060	0
671	20230926	091100	13655670	16060	16060	16060	16060	0
672	20230926	091000	13655670	16060	16060	16060	16060	0
673	20230926	090900	13655670	16060	16060	16060	16060	0
674	20230926	090800	13655670	16060	16060	16060	16060	0
675	20230926	090700	13655670	16060	16060	16060	16060	10
676	20230926	090600	13495070	16020	16020	16020	16020	105
677	20230926	090500	11812970	16040	16040	16040	16040	0
678	20230926	090400	11812970	16040	16060	16060	16040	24
679	20230926	090300	11427770	16090	16120	16130	16000	303
680	20230926	090200	6574690	16230	16220	16230	16220	318
681	20230926	090100	1413630	16230	16230	16230	16230	0
682	20230926	090000	1413630	16230	16290	16290	16230	87