KissMeData/072020/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193000	78999780	10860	10860	10860	10860	68
3	20230914	192900	78999780	10860	10860	10860	10860	0
4	20230914	192800	78999780	10860	10860	10860	10860	0
5	20230914	192700	78999780	10860	10860	10860	10860	0
6	20230914	192600	78999780	10860	10860	10860	10860	0
7	20230914	192500	78999780	10860	10860	10860	10860	0
8	20230914	192400	78999780	10860	10860	10860	10860	0
9	20230914	192300	78999780	10860	10860	10860	10860	0
10	20230914	192200	78999780	10860	10860	10860	10860	0
11	20230914	192100	78999780	10860	10860	10860	10860	0
12	20230914	192000	78999780	10860	10860	10860	10860	0
13	20230914	191900	78999780	10860	10860	10860	10860	0
14	20230914	191800	78999780	10860	10860	10860	10860	0
15	20230914	191700	78999780	10860	10860	10860	10860	0
16	20230914	191600	78999780	10860	10860	10860	10860	0
17	20230914	191500	78999780	10860	10860	10860	10860	0
18	20230914	191400	78999780	10860	10860	10860	10860	0
19	20230914	191300	78999780	10860	10860	10860	10860	0
20	20230914	191200	78999780	10860	10860	10860	10860	0
21	20230914	191100	78999780	10860	10860	10860	10860	0
22	20230914	191000	78999780	10860	10860	10860	10860	0
23	20230914	190900	78999780	10860	10860	10860	10860	0
24	20230914	190800	78999780	10860	10860	10860	10860	0
25	20230914	190700	78999780	10860	10860	10860	10860	0
26	20230914	190600	78999780	10860	10860	10860	10860	0
27	20230914	190500	78999780	10860	10860	10860	10860	0
28	20230914	190400	78999780	10860	10860	10860	10860	0
29	20230914	190300	78999780	10860	10860	10860	10860	0
30	20230914	190200	78999780	10860	10860	10860	10860	0
31	20230914	190100	78999780	10860	10860	10860	10860	0
32	20230914	190000	78999780	10860	10860	10860	10860	68
33	20230914	185900	78999780	10860	10860	10860	10860	0
34	20230914	185800	78999780	10860	10860	10860	10860	0
35	20230914	185700	78999780	10860	10860	10860	10860	0
36	20230914	185600	78999780	10860	10860	10860	10860	0
37	20230914	185500	78999780	10860	10860	10860	10860	0
38	20230914	185400	78999780	10860	10860	10860	10860	0
39	20230914	185300	78999780	10860	10860	10860	10860	0
40	20230914	185200	78999780	10860	10860	10860	10860	0
41	20230914	185100	78999780	10860	10860	10860	10860	0
42	20230914	185000	78999780	10860	10860	10860	10860	0
43	20230914	184900	78999780	10860	10860	10860	10860	0
44	20230914	184800	78999780	10860	10860	10860	10860	0
45	20230914	184700	78999780	10860	10860	10860	10860	0
46	20230914	184600	78999780	10860	10860	10860	10860	0
47	20230914	184500	78999780	10860	10860	10860	10860	0
48	20230914	184400	78999780	10860	10860	10860	10860	0
49	20230914	184300	78999780	10860	10860	10860	10860	0
50	20230914	184200	78999780	10860	10860	10860	10860	0
51	20230914	184100	78999780	10860	10860	10860	10860	0
52	20230914	184000	78999780	10860	10860	10860	10860	0
53	20230914	183900	78999780	10860	10860	10860	10860	0
54	20230914	183800	78999780	10860	10860	10860	10860	0
55	20230914	183700	78999780	10860	10860	10860	10860	0
56	20230914	183600	78999780	10860	10860	10860	10860	0
57	20230914	183500	78999780	10860	10860	10860	10860	0
58	20230914	183400	78999780	10860	10860	10860	10860	0
59	20230914	183300	78999780	10860	10860	10860	10860	0
60	20230914	183200	78999780	10860	10860	10860	10860	0
61	20230914	183100	78999780	10860	10860	10860	10860	0
62	20230914	183000	78999780	10860	10860	10860	10860	68
63	20230914	182900	78999780	10860	10860	10860	10860	0
64	20230914	182800	78999780	10860	10860	10860	10860	0
65	20230914	182700	78999780	10860	10860	10860	10860	0
66	20230914	182600	78999780	10860	10860	10860	10860	0
67	20230914	182500	78999780	10860	10860	10860	10860	0
68	20230914	182400	78999780	10860	10860	10860	10860	0
69	20230914	182300	78999780	10860	10860	10860	10860	0
70	20230914	182200	78999780	10860	10860	10860	10860	0
71	20230914	182100	78999780	10860	10860	10860	10860	0
72	20230914	182000	78999780	10860	10860	10860	10860	0
73	20230914	181900	78999780	10860	10860	10860	10860	0
74	20230914	181800	78999780	10860	10860	10860	10860	0
75	20230914	181700	78999780	10860	10860	10860	10860	0
76	20230914	181600	78999780	10860	10860	10860	10860	0
77	20230914	181500	78999780	10860	10860	10860	10860	0
78	20230914	181400	78999780	10860	10860	10860	10860	0
79	20230914	181300	78999780	10860	10860	10860	10860	0
80	20230914	181200	78999780	10860	10860	10860	10860	0
81	20230914	181100	78999780	10860	10860	10860	10860	0
82	20230914	181000	78999780	10860	10860	10860	10860	0
83	20230914	180900	78999780	10860	10860	10860	10860	0
84	20230914	180800	78999780	10860	10860	10860	10860	0
85	20230914	180700	78999780	10860	10860	10860	10860	0
86	20230914	180600	78999780	10860	10860	10860	10860	0
87	20230914	180500	78999780	10860	10860	10860	10860	0
88	20230914	180400	78999780	10860	10860	10860	10860	0
89	20230914	180300	78999780	10860	10860	10860	10860	0
90	20230914	180200	78999780	10860	10860	10860	10860	0
91	20230914	180100	78999780	10860	10860	10860	10860	0
92	20230914	180000	78999780	10860	10860	10860	10860	68
93	20230914	175900	78999780	10860	10860	10860	10860	0
94	20230914	175800	78999780	10860	10860	10860	10860	0
95	20230914	175700	78999780	10860	10860	10860	10860	0
96	20230914	175600	78999780	10860	10860	10860	10860	0
97	20230914	175500	78999780	10860	10860	10860	10860	0
98	20230914	175400	78999780	10860	10860	10860	10860	0
99	20230914	175300	78999780	10860	10860	10860	10860	0
100	20230914	175200	78999780	10860	10860	10860	10860	0
101	20230914	175100	78999780	10860	10860	10860	10860	0
102	20230914	175000	78999780	10860	10860	10860	10860	0
103	20230914	174900	78999780	10860	10860	10860	10860	0
104	20230914	174800	78999780	10860	10860	10860	10860	0
105	20230914	174700	78999780	10860	10860	10860	10860	0
106	20230914	174600	78999780	10860	10860	10860	10860	0
107	20230914	174500	78999780	10860	10860	10860	10860	0
108	20230914	174400	78999780	10860	10860	10860	10860	0
109	20230914	174300	78999780	10860	10860	10860	10860	0
110	20230914	174200	78999780	10860	10860	10860	10860	0
111	20230914	174100	78999780	10860	10860	10860	10860	0
112	20230914	174000	78999780	10860	10860	10860	10860	0
113	20230914	173900	78999780	10860	10860	10860	10860	0
114	20230914	173800	78999780	10860	10860	10860	10860	0
115	20230914	173700	78999780	10860	10860	10860	10860	0
116	20230914	173600	78999780	10860	10860	10860	10860	0
117	20230914	173500	78999780	10860	10860	10860	10860	0
118	20230914	173400	78999780	10860	10860	10860	10860	0
119	20230914	173300	78999780	10860	10860	10860	10860	0
120	20230914	173200	78999780	10860	10860	10860	10860	0
121	20230914	173100	78999780	10860	10860	10860	10860	0
122	20230914	173000	78999780	10860	10860	10860	10860	68
123	20230914	172900	78999780	10860	10860	10860	10860	0
124	20230914	172800	78999780	10860	10860	10860	10860	0
125	20230914	172700	78999780	10860	10860	10860	10860	0
126	20230914	172600	78999780	10860	10860	10860	10860	0
127	20230914	172500	78999780	10860	10860	10860	10860	0
128	20230914	172400	78999780	10860	10860	10860	10860	0
129	20230914	172300	78999780	10860	10860	10860	10860	0
130	20230914	172200	78999780	10860	10860	10860	10860	0
131	20230914	172100	78999780	10860	10860	10860	10860	0
132	20230914	172000	78999780	10860	10860	10860	10860	0
133	20230914	171900	78999780	10860	10860	10860	10860	0
134	20230914	171800	78999780	10860	10860	10860	10860	0
135	20230914	171700	78999780	10860	10860	10860	10860	0
136	20230914	171600	78999780	10860	10860	10860	10860	0
137	20230914	171500	78999780	10860	10860	10860	10860	0
138	20230914	171400	78999780	10860	10860	10860	10860	0
139	20230914	171300	78999780	10860	10860	10860	10860	0
140	20230914	171200	78999780	10860	10860	10860	10860	0
141	20230914	171100	78999780	10860	10860	10860	10860	0
142	20230914	171000	78999780	10860	10860	10860	10860	0
143	20230914	170900	78999780	10860	10860	10860	10860	0
144	20230914	170800	78999780	10860	10860	10860	10860	0
145	20230914	170700	78999780	10860	10860	10860	10860	0
146	20230914	170600	78999780	10860	10860	10860	10860	0
147	20230914	170500	78999780	10860	10860	10860	10860	0
148	20230914	170400	78999780	10860	10860	10860	10860	0
149	20230914	170300	78999780	10860	10860	10860	10860	0
150	20230914	170200	78999780	10860	10860	10860	10860	0
151	20230914	170100	78999780	10860	10860	10860	10860	0
152	20230914	170000	78999780	10860	10860	10860	10860	68
153	20230914	165900	78999780	10860	10860	10860	10860	0
154	20230914	165800	78999780	10860	10860	10860	10860	0
155	20230914	165700	78999780	10860	10860	10860	10860	0
156	20230914	165600	78999780	10860	10860	10860	10860	0
157	20230914	165500	78999780	10860	10860	10860	10860	0
158	20230914	165400	78999780	10860	10860	10860	10860	0
159	20230914	165300	78999780	10860	10860	10860	10860	0
160	20230914	165200	78999780	10860	10860	10860	10860	0
161	20230914	165100	78999780	10860	10860	10860	10860	0
162	20230914	165000	78999780	10860	10860	10860	10860	0
163	20230914	164900	78999780	10860	10860	10860	10860	0
164	20230914	164800	78999780	10860	10860	10860	10860	0
165	20230914	164700	78999780	10860	10860	10860	10860	0
166	20230914	164600	78999780	10860	10860	10860	10860	0
167	20230914	164500	78999780	10860	10860	10860	10860	0
168	20230914	164400	78999780	10860	10860	10860	10860	0
169	20230914	164300	78999780	10860	10860	10860	10860	0
170	20230914	164200	78999780	10860	10860	10860	10860	0
171	20230914	164100	78999780	10860	10860	10860	10860	0
172	20230914	164000	78999780	10860	10860	10860	10860	0
173	20230914	163900	78999780	10860	10860	10860	10860	0
174	20230914	163800	78999780	10860	10860	10860	10860	0
175	20230914	163700	78999780	10860	10860	10860	10860	0
176	20230914	163600	78999780	10860	10860	10860	10860	0
177	20230914	163500	78999780	10860	10860	10860	10860	0
178	20230914	163400	78999780	10860	10860	10860	10860	0
179	20230914	163300	78999780	10860	10860	10860	10860	0
180	20230914	163200	78999780	10860	10860	10860	10860	0
181	20230914	163100	78999780	10860	10860	10860	10860	0
182	20230914	163000	78999780	10860	10860	10860	10860	68
183	20230914	162900	78999780	10860	10860	10860	10860	0
184	20230914	162800	78999780	10860	10860	10860	10860	0
185	20230914	162700	78999780	10860	10860	10860	10860	0
186	20230914	162600	78999780	10860	10860	10860	10860	0
187	20230914	162500	78999780	10860	10860	10860	10860	0
188	20230914	162400	78999780	10860	10860	10860	10860	0
189	20230914	162300	78999780	10860	10860	10860	10860	0
190	20230914	162200	78999780	10860	10860	10860	10860	0
191	20230914	162100	78999780	10860	10860	10860	10860	0
192	20230914	162000	78999780	10860	10860	10860	10860	0
193	20230914	161900	78999780	10860	10860	10860	10860	0
194	20230914	161800	78999780	10860	10860	10860	10860	0
195	20230914	161700	78999780	10860	10860	10860	10860	0
196	20230914	161600	78999780	10860	10860	10860	10860	0
197	20230914	161500	78999780	10860	10860	10860	10860	0
198	20230914	161400	78999780	10860	10860	10860	10860	0
199	20230914	161300	78999780	10860	10860	10860	10860	0
200	20230914	161200	78999780	10860	10860	10860	10860	0
201	20230914	161100	78999780	10860	10860	10860	10860	0
202	20230914	161000	78999780	10860	10860	10860	10860	0
203	20230914	160900	78999780	10860	10860	10860	10860	0
204	20230914	160800	78999780	10860	10860	10860	10860	0
205	20230914	160700	78999780	10860	10860	10860	10860	0
206	20230914	160600	78999780	10860	10860	10860	10860	0
207	20230914	160500	78999780	10860	10860	10860	10860	0
208	20230914	160400	78999780	10860	10860	10860	10860	0
209	20230914	160300	78999780	10860	10860	10860	10860	0
210	20230914	160200	78999780	10860	10860	10860	10860	0
211	20230914	160100	78999780	10860	10860	10860	10860	0
212	20230914	160000	78999780	10860	10860	10860	10860	68
213	20230914	155900	78999780	10860	10860	10860	10860	0
214	20230914	155800	78999780	10860	10860	10860	10860	0
215	20230914	155700	78999780	10860	10860	10860	10860	0
216	20230914	155600	78999780	10860	10860	10860	10860	0
217	20230914	155500	78999780	10860	10860	10860	10860	0
218	20230914	155400	78999780	10860	10860	10860	10860	0
219	20230914	155300	78999780	10860	10860	10860	10860	0
220	20230914	155200	78999780	10860	10860	10860	10860	0
221	20230914	155100	78999780	10860	10860	10860	10860	0
222	20230914	155000	78999780	10860	10860	10860	10860	0
223	20230914	154900	78999780	10860	10860	10860	10860	0
224	20230914	154800	78999780	10860	10860	10860	10860	0
225	20230914	154700	78999780	10860	10860	10860	10860	0
226	20230914	154600	78999780	10860	10860	10860	10860	0
227	20230914	154500	78999780	10860	10860	10860	10860	0
228	20230914	154400	78999780	10860	10860	10860	10860	0
229	20230914	154300	78999780	10860	10860	10860	10860	0
230	20230914	154200	78999780	10860	10860	10860	10860	0
231	20230914	154100	78999780	10860	10860	10860	10860	0
232	20230914	154000	78999780	10860	10860	10860	10860	0
233	20230914	153900	78999780	10860	10860	10860	10860	0
234	20230914	153800	78999780	10860	10860	10860	10860	0
235	20230914	153700	78999780	10860	10860	10860	10860	0
236	20230914	153600	78999780	10860	10860	10860	10860	0
237	20230914	153500	78999780	10860	10860	10860	10860	0
238	20230914	153400	78999780	10860	10860	10860	10860	0
239	20230914	153300	78999780	10860	10860	10860	10860	0
240	20230914	153200	78999780	10860	10860	10860	10860	0
241	20230914	153100	78999780	10860	10860	10860	10860	0
242	20230914	153000	78999780	10860	10860	10860	10860	136
243	20230914	152900	78261300	10860	10860	10860	10860	0
244	20230914	152800	78261300	10860	10860	10860	10860	0
245	20230914	152700	78261300	10860	10860	10860	10860	0
246	20230914	152600	78261300	10860	10860	10860	10860	0
247	20230914	152500	78261300	10860	10860	10860	10860	0
248	20230914	152400	78261300	10860	10860	10860	10860	0
249	20230914	152300	78261300	10860	10860	10860	10860	0
250	20230914	152200	78261300	10860	10860	10860	10860	0
251	20230914	152100	78261300	10860	10860	10860	10860	0
252	20230914	152000	78261300	10860	10860	10860	10860	0
253	20230914	151900	78261300	10860	10860	10860	10860	4
254	20230914	151800	78217860	10850	10850	10850	10850	15
255	20230914	151700	78055110	10860	10840	10860	10840	142
256	20230914	151600	76515530	10820	10840	10840	10820	96
257	20230914	151500	75474990	10840	10840	10840	10840	0
258	20230914	151400	75474990	10840	10850	10850	10840	33
259	20230914	151300	75116950	10860	10860	10860	10860	0
260	20230914	151200	75116950	10860	10860	10860	10860	56
261	20230914	151100	74508790	10860	10860	10860	10860	0
262	20230914	151000	74508790	10860	10860	10860	10860	0
263	20230914	150900	74508790	10860	10850	10860	10850	81
264	20230914	150800	73629860	10860	10860	10860	10860	0
265	20230914	150700	73629860	10860	10850	10860	10850	149
266	20230914	150600	72013060	10860	10860	10860	10860	0
267	20230914	150500	72013060	10860	10860	10860	10860	0
268	20230914	150400	72013060	10860	10860	10860	10860	0
269	20230914	150300	72013060	10860	10840	10860	10840	77
270	20230914	150200	71178240	10860	10860	10860	10860	0
271	20230914	150100	71178240	10860	10860	10860	10860	0
272	20230914	150000	71178240	10860	10860	10860	10860	0
273	20230914	145900	71178240	10860	10860	10860	10860	0
274	20230914	145800	71178240	10860	10860	10860	10860	0
275	20230914	145700	71178240	10860	10860	10860	10860	4
276	20230914	145600	71134800	10840	10840	10840	10840	0
277	20230914	145500	71134800	10840	10840	10840	10840	0
278	20230914	145400	71134800	10840	10840	10840	10840	0
279	20230914	145300	71134800	10840	10840	10840	10840	0
280	20230914	145200	71134800	10840	10840	10840	10840	0
281	20230914	145100	71134800	10840	10840	10840	10840	2
282	20230914	145000	71113120	10840	10840	10840	10840	15
283	20230914	144900	70950520	10850	10850	10850	10850	4
284	20230914	144800	70907120	10860	10860	10860	10860	0
285	20230914	144700	70907120	10860	10860	10860	10860	0
286	20230914	144600	70907120	10860	10860	10860	10860	5
287	20230914	144500	70852820	10840	10840	10840	10840	0
288	20230914	144400	70852820	10840	10840	10840	10840	0
289	20230914	144300	70852820	10840	10840	10840	10840	2
290	20230914	144200	70831140	10860	10860	10860	10860	0
291	20230914	144100	70831140	10860	10860	10860	10860	0
292	20230914	144000	70831140	10860	10860	10860	10860	10
293	20230914	143900	70722540	10860	10860	10860	10860	0
294	20230914	143800	70722540	10860	10860	10860	10860	0
295	20230914	143700	70722540	10860	10860	10860	10860	0
296	20230914	143600	70722540	10860	10860	10860	10860	0
297	20230914	143500	70722540	10860	10860	10860	10860	0
298	20230914	143400	70722540	10860	10860	10860	10860	2
299	20230914	143300	70700820	10860	10860	10860	10860	0
300	20230914	143200	70700820	10860	10860	10860	10860	0
301	20230914	143100	70700820	10860	10850	10860	10850	207
302	20230914	143000	68454350	10830	10830	10830	10830	0
303	20230914	142900	68454350	10830	10830	10830	10830	182
304	20230914	142800	66483290	10820	10820	10820	10820	0
305	20230914	142700	66483290	10820	10820	10820	10820	0
306	20230914	142600	66483290	10820	10820	10820	10820	0
307	20230914	142500	66483290	10820	10820	10820	10820	0
308	20230914	142400	66483290	10820	10820	10820	10820	2
309	20230914	142300	66461650	10820	10820	10820	10820	0
310	20230914	142200	66461650	10820	10820	10820	10820	8
311	20230914	142100	66375090	10820	10820	10820	10820	0
312	20230914	142000	66375090	10820	10820	10820	10820	0
313	20230914	141900	66375090	10820	10820	10820	10820	0
314	20230914	141800	66375090	10820	10820	10820	10820	0
315	20230914	141700	66375090	10820	10820	10820	10820	0
316	20230914	141600	66375090	10820	10820	10820	10820	0
317	20230914	141500	66375090	10820	10820	10820	10820	0
318	20230914	141400	66375090	10820	10820	10820	10820	10
319	20230914	141300	66266890	10830	10830	10830	10830	0
320	20230914	141200	66266890	10830	10830	10830	10830	0
321	20230914	141100	66266890	10830	10830	10830	10830	5
322	20230914	141000	66212740	10830	10830	10830	10830	0
323	20230914	140900	66212740	10830	10830	10830	10830	0
324	20230914	140800	66212740	10830	10830	10830	10830	0
325	20230914	140700	66212740	10830	10830	10830	10830	0
326	20230914	140600	66212740	10830	10830	10830	10830	0
327	20230914	140500	66212740	10830	10840	10860	10830	429
328	20230914	140400	61561990	10860	10860	10860	10860	0
329	20230914	140300	61561990	10860	10860	10860	10860	0
330	20230914	140200	61561990	10860	10860	10860	10860	0
331	20230914	140100	61561990	10860	10860	10860	10860	0
332	20230914	140000	61561990	10860	10860	10860	10860	0
333	20230914	135900	61561990	10860	10860	10860	10860	0
334	20230914	135800	61561990	10860	10860	10860	10860	0
335	20230914	135700	61561990	10860	10860	10860	10860	0
336	20230914	135600	61561990	10860	10860	10860	10860	0
337	20230914	135500	61561990	10860	10840	10860	10840	188
338	20230914	135400	59523690	10860	10860	10860	10860	1
339	20230914	135300	59512830	10860	10860	10860	10860	44
340	20230914	135200	59034990	10860	10860	10860	10860	24
341	20230914	135100	58774350	10840	10840	10840	10840	0
342	20230914	135000	58774350	10840	10840	10840	10840	0
343	20230914	134900	58774350	10840	10840	10840	10840	0
344	20230914	134800	58774350	10840	10840	10840	10840	0
345	20230914	134700	58774350	10840	10840	10840	10840	0
346	20230914	134600	58774350	10840	10820	10860	10820	279
347	20230914	134500	55754260	10820	10820	10820	10820	0
348	20230914	134400	55754260	10820	10820	10820	10820	0
349	20230914	134300	55754260	10820	10820	10820	10820	0
350	20230914	134200	55754260	10820	10820	10820	10820	4
351	20230914	134100	55710980	10820	10820	10820	10820	0
352	20230914	134000	55710980	10820	10820	10820	10820	0
353	20230914	133900	55710980	10820	10820	10820	10820	0
354	20230914	133800	55710980	10820	10820	10820	10820	0
355	20230914	133700	55710980	10820	10820	10820	10820	0
356	20230914	133600	55710980	10820	10820	10820	10820	0
357	20230914	133500	55710980	10820	10820	10820	10820	0
358	20230914	133400	55710980	10820	10820	10820	10820	0
359	20230914	133300	55710980	10820	10820	10820	10820	0
360	20230914	133200	55710980	10820	10820	10820	10820	10
361	20230914	133100	55602780	10830	10830	10830	10830	0
362	20230914	133000	55602780	10830	10830	10830	10830	7
363	20230914	132900	55526970	10840	10840	10840	10840	0
364	20230914	132800	55526970	10840	10840	10840	10840	0
365	20230914	132700	55526970	10840	10840	10840	10840	0
366	20230914	132600	55526970	10840	10840	10840	10840	6
367	20230914	132500	55461930	10860	10830	10860	10830	135
368	20230914	132400	53999550	10830	10830	10830	10830	0
369	20230914	132300	53999550	10830	10830	10830	10830	0
370	20230914	132200	53999550	10830	10830	10830	10830	0
371	20230914	132100	53999550	10830	10830	10830	10830	0
372	20230914	132000	53999550	10830	10830	10830	10830	1
373	20230914	131900	53988720	10800	10800	10800	10800	0
374	20230914	131800	53988720	10800	10800	10800	10800	0
375	20230914	131700	53988720	10800	10800	10800	10800	0
376	20230914	131600	53988720	10800	10800	10800	10800	0
377	20230914	131500	53988720	10800	10800	10800	10800	0
378	20230914	131400	53988720	10800	10800	10800	10800	0
379	20230914	131300	53988720	10800	10800	10800	10800	0
380	20230914	131200	53988720	10800	10800	10800	10800	0
381	20230914	131100	53988720	10800	10800	10800	10800	0
382	20230914	131000	53988720	10800	10800	10800	10800	0
383	20230914	130900	53988720	10800	10800	10800	10800	0
384	20230914	130800	53988720	10800	10800	10800	10800	0
385	20230914	130700	53988720	10800	10800	10800	10800	0
386	20230914	130600	53988720	10800	10800	10800	10800	0
387	20230914	130500	53988720	10800	10800	10800	10800	0
388	20230914	130400	53988720	10800	10800	10800	10800	0
389	20230914	130300	53988720	10800	10820	10820	10800	25
390	20230914	130200	53718670	10800	10800	10800	10800	0
391	20230914	130100	53718670	10800	10800	10800	10800	0
392	20230914	130000	53718670	10800	10800	10800	10800	0
393	20230914	125900	53718670	10800	10800	10800	10800	18
394	20230914	125800	53524270	10840	10840	10840	10840	0
395	20230914	125700	53524270	10840	10810	10840	10810	21
396	20230914	125600	53297110	10840	10810	10840	10810	26
397	20230914	125500	53015960	10850	10850	10850	10850	0
398	20230914	125400	53015960	10850	10850	10850	10850	0
399	20230914	125300	53015960	10850	10850	10850	10850	0
400	20230914	125200	53015960	10850	10850	10850	10850	0
401	20230914	125100	53015960	10850	10850	10850	10850	0
402	20230914	125000	53015960	10850	10850	10850	10850	0
403	20230914	124900	53015960	10850	10850	10850	10850	0
404	20230914	124800	53015960	10850	10850	10850	10850	0
405	20230914	124700	53015960	10850	10850	10850	10850	0
406	20230914	124600	53015960	10850	10850	10850	10850	0
407	20230914	124500	53015960	10850	10850	10850	10850	0
408	20230914	124400	53015960	10850	10830	10850	10820	55
409	20230914	124300	52420630	10850	10840	10850	10840	3
410	20230914	124200	52388090	10840	10850	10850	10840	93
411	20230914	124100	51379170	10830	10830	10830	10830	0
412	20230914	124000	51379170	10830	10830	10830	10830	0
413	20230914	123900	51379170	10830	10830	10830	10830	0
414	20230914	123800	51379170	10830	10830	10830	10830	0
415	20230914	123700	51379170	10830	10830	10850	10830	31
416	20230914	123600	51043360	10800	10800	10800	10800	0
417	20230914	123500	51043360	10800	10800	10800	10800	6
418	20230914	123400	50978560	10800	10800	10800	10800	0
419	20230914	123300	50978560	10800	10800	10800	10800	0
420	20230914	123200	50978560	10800	10800	10800	10800	3
421	20230914	123100	50946160	10800	10800	10800	10800	0
422	20230914	123000	50946160	10800	10800	10800	10800	0
423	20230914	122900	50946160	10800	10800	10800	10800	23
424	20230914	122800	50697760	10800	10800	10800	10800	0
425	20230914	122700	50697760	10800	10800	10800	10800	0
426	20230914	122600	50697760	10800	10800	10800	10800	0
427	20230914	122500	50697760	10800	10800	10800	10800	0
428	20230914	122400	50697760	10800	10800	10800	10800	0
429	20230914	122300	50697760	10800	10790	10800	10790	169
430	20230914	122200	48873620	10790	10790	10790	10790	0
431	20230914	122100	48873620	10790	10790	10790	10790	0
432	20230914	122000	48873620	10790	10790	10790	10790	0
433	20230914	121900	48873620	10790	10790	10790	10790	0
434	20230914	121800	48873620	10790	10790	10790	10790	0
435	20230914	121700	48873620	10790	10790	10790	10790	2
436	20230914	121600	48852040	10790	10790	10790	10790	0
437	20230914	121500	48852040	10790	10790	10790	10790	0
438	20230914	121400	48852040	10790	10790	10790	10790	0
439	20230914	121300	48852040	10790	10790	10790	10790	0
440	20230914	121200	48852040	10790	10790	10790	10790	0
441	20230914	121100	48852040	10790	10790	10790	10790	4
442	20230914	121000	48808880	10790	10790	10790	10790	0
443	20230914	120900	48808880	10790	10790	10790	10790	10
444	20230914	120800	48700980	10790	10790	10790	10790	0
445	20230914	120700	48700980	10790	10790	10790	10790	0
446	20230914	120600	48700980	10790	10790	10790	10790	0
447	20230914	120500	48700980	10790	10790	10790	10790	0
448	20230914	120400	48700980	10790	10790	10790	10790	0
449	20230914	120300	48700980	10790	10790	10790	10790	0
450	20230914	120200	48700980	10790	10790	10790	10790	3
451	20230914	120100	48668610	10790	10790	10790	10790	1
452	20230914	120000	48657820	10790	10790	10790	10790	0
453	20230914	115900	48657820	10790	10790	10790	10790	0
454	20230914	115800	48657820	10790	10790	10790	10790	0
455	20230914	115700	48657820	10790	10790	10790	10790	0
456	20230914	115600	48657820	10790	10790	10790	10790	0
457	20230914	115500	48657820	10790	10790	10790	10790	2
458	20230914	115400	48636240	10800	10800	10800	10800	0
459	20230914	115300	48636240	10800	10800	10800	10800	0
460	20230914	115200	48636240	10800	10800	10800	10800	0
461	20230914	115100	48636240	10800	10800	10800	10800	0
462	20230914	115000	48636240	10800	10800	10800	10800	0
463	20230914	114900	48636240	10800	10800	10800	10800	0
464	20230914	114800	48636240	10800	10800	10800	10800	0
465	20230914	114700	48636240	10800	10800	10800	10800	0
466	20230914	114600	48636240	10800	10800	10800	10800	0
467	20230914	114500	48636240	10800	10800	10800	10800	0
468	20230914	114400	48636240	10800	10800	10800	10800	0
469	20230914	114300	48636240	10800	10800	10800	10800	0
470	20230914	114200	48636240	10800	10800	10800	10800	0
471	20230914	114100	48636240	10800	10800	10800	10800	0
472	20230914	114000	48636240	10800	10800	10800	10800	0
473	20230914	113900	48636240	10800	10800	10800	10800	0
474	20230914	113800	48636240	10800	10800	10800	10800	0
475	20230914	113700	48636240	10800	10800	10800	10800	0
476	20230914	113600	48636240	10800	10800	10800	10800	0
477	20230914	113500	48636240	10800	10800	10800	10800	0
478	20230914	113400	48636240	10800	10800	10800	10800	0
479	20230914	113300	48636240	10800	10800	10800	10800	0
480	20230914	113200	48636240	10800	10800	10800	10800	0
481	20230914	113100	48636240	10800	10800	10800	10800	2
482	20230914	113000	48614640	10800	10800	10800	10800	13
483	20230914	112900	48474240	10800	10800	10800	10800	0
484	20230914	112800	48474240	10800	10800	10800	10800	0
485	20230914	112700	48474240	10800	10800	10800	10800	0
486	20230914	112600	48474240	10800	10800	10800	10800	12
487	20230914	112500	48344640	10810	10810	10810	10810	10
488	20230914	112400	48236540	10820	10820	10820	10820	2
489	20230914	112300	48214900	10830	10830	10830	10830	0
490	20230914	112200	48214900	10830	10830	10830	10830	0
491	20230914	112100	48214900	10830	10830	10830	10830	0
492	20230914	112000	48214900	10830	10820	10830	10820	6
493	20230914	111900	48149960	10790	10790	10790	10790	0
494	20230914	111800	48149960	10790	10790	10790	10790	0
495	20230914	111700	48149960	10790	10790	10790	10790	0
496	20230914	111600	48149960	10790	10790	10790	10790	0
497	20230914	111500	48149960	10790	10790	10790	10790	0
498	20230914	111400	48149960	10790	10790	10790	10790	0
499	20230914	111300	48149960	10790	10790	10790	10790	0
500	20230914	111200	48149960	10790	10790	10790	10790	0
501	20230914	111100	48149960	10790	10790	10790	10790	0
502	20230914	111000	48149960	10790	10790	10790	10790	0
503	20230914	110900	48149960	10790	10790	10790	10790	0
504	20230914	110800	48149960	10790	10790	10790	10790	13
505	20230914	110700	48009690	10810	10810	10810	10810	0
506	20230914	110600	48009690	10810	10800	10810	10800	12
507	20230914	110500	47880070	10800	10800	10810	10800	24
508	20230914	110400	47620850	10810	10810	10810	10810	0
509	20230914	110300	47620850	10810	10810	10810	10810	2
510	20230914	110200	47599230	10800	10800	10800	10800	0
511	20230914	110100	47599230	10800	10800	10800	10800	2
512	20230914	110000	47577630	10810	10810	10810	10810	0
513	20230914	105900	47577630	10810	10810	10810	10810	0
514	20230914	105800	47577630	10810	10810	10810	10810	0
515	20230914	105700	47577630	10810	10810	10810	10810	3
516	20230914	105600	47545200	10800	10800	10800	10800	0
517	20230914	105500	47545200	10800	10800	10800	10800	0
518	20230914	105400	47545200	10800	10800	10800	10800	0
519	20230914	105300	47545200	10800	10800	10800	10800	0
520	20230914	105200	47545200	10800	10800	10800	10800	0
521	20230914	105100	47545200	10800	10800	10800	10800	0
522	20230914	105000	47545200	10800	10800	10800	10800	4
523	20230914	104900	47502000	10800	10800	10800	10800	0
524	20230914	104800	47502000	10800	10800	10800	10800	0
525	20230914	104700	47502000	10800	10800	10800	10800	18
526	20230914	104600	47307600	10800	10800	10800	10800	0
527	20230914	104500	47307600	10800	10800	10800	10800	0
528	20230914	104400	47307600	10800	10800	10800	10800	2
529	20230914	104300	47286000	10800	10800	10800	10800	0
530	20230914	104200	47286000	10800	10800	10800	10800	0
531	20230914	104100	47286000	10800	10800	10800	10800	0
532	20230914	104000	47286000	10800	10800	10800	10800	0
533	20230914	103900	47286000	10800	10800	10800	10800	2
534	20230914	103800	47264400	10810	10810	10810	10810	0
535	20230914	103700	47264400	10810	10810	10810	10810	0
536	20230914	103600	47264400	10810	10800	10810	10800	227
537	20230914	103500	44812560	10780	10780	10780	10780	0
538	20230914	103400	44812560	10780	10780	10780	10780	0
539	20230914	103300	44812560	10780	10780	10780	10780	0
540	20230914	103200	44812560	10780	10780	10780	10780	0
541	20230914	103100	44812560	10780	10780	10780	10780	0
542	20230914	103000	44812560	10780	10780	10780	10780	0
543	20230914	102900	44812560	10780	10780	10780	10780	0
544	20230914	102800	44812560	10780	10780	10780	10780	0
545	20230914	102700	44812560	10780	10780	10780	10780	0
546	20230914	102600	44812560	10780	10780	10780	10780	0
547	20230914	102500	44812560	10780	10780	10780	10780	0
548	20230914	102400	44812560	10780	10780	10780	10780	10
549	20230914	102300	44704760	10800	10800	10800	10800	0
550	20230914	102200	44704760	10800	10780	10800	10780	17
551	20230914	102100	44521320	10780	10790	10800	10780	23
552	20230914	102000	44273140	10820	10820	10820	10800	7
553	20230914	101900	44197440	10780	10780	10780	10780	0
554	20230914	101800	44197440	10780	10780	10780	10780	0
555	20230914	101700	44197440	10780	10780	10780	10780	0
556	20230914	101600	44197440	10780	10780	10780	10780	0
557	20230914	101500	44197440	10780	10780	10780	10780	9
558	20230914	101400	44100420	10770	10770	10770	10770	0
559	20230914	101300	44100420	10770	10770	10770	10770	0
560	20230914	101200	44100420	10770	10760	10770	10760	188
561	20230914	101100	42077520	10760	10780	10780	10760	32
562	20230914	101000	41732580	10770	10770	10770	10770	0
563	20230914	100900	41732580	10770	10770	10770	10770	3
564	20230914	100800	41700270	10780	10780	10780	10780	0
565	20230914	100700	41700270	10780	10780	10780	10780	9
566	20230914	100600	41603250	10770	10770	10770	10770	4
567	20230914	100500	41560170	10780	10780	10780	10780	0
568	20230914	100400	41560170	10780	10780	10780	10780	20
569	20230914	100300	41344570	10780	10780	10780	10780	1
570	20230914	100200	41333790	10770	10770	10770	10770	3
571	20230914	100100	41301480	10750	10750	10750	10750	0
572	20230914	100000	41301480	10750	10780	10780	10750	186
573	20230914	095900	39301480	10790	10800	10800	10790	12
574	20230914	095800	39171960	10830	10830	10830	10830	1
575	20230914	095700	39161130	10800	10800	10800	10800	0
576	20230914	095600	39161130	10800	10800	10800	10800	7
577	20230914	095500	39085530	10800	10840	10840	10800	62
578	20230914	095400	38413930	10800	10810	10810	10800	21
579	20230914	095300	38186940	10820	10850	10850	10810	131
580	20230914	095200	36766680	10810	10810	10810	10810	18
581	20230914	095100	36572100	10810	10810	10810	10810	0
582	20230914	095000	36572100	10810	10810	10810	10810	16
583	20230914	094900	36399140	10900	10800	10900	10790	206
584	20230914	094800	34169200	10860	10780	10870	10740	179
585	20230914	094700	32238980	10810	10810	10810	10810	4
586	20230914	094600	32195740	10810	10790	10810	10790	27
587	20230914	094500	31904230	10780	10770	10780	10770	11
588	20230914	094400	31785670	10770	10770	10770	10770	0
589	20230914	094300	31785670	10770	10770	10770	10770	0
590	20230914	094200	31785670	10770	10780	10780	10770	3
591	20230914	094100	31753340	10770	10770	10770	10770	0
592	20230914	094000	31753340	10770	10800	10800	10770	26
593	20230914	093900	31472940	10810	10800	10820	10800	42
594	20230914	093800	31019140	10800	10800	10800	10800	0
595	20230914	093700	31019140	10800	10780	10800	10780	12
596	20230914	093600	30889560	10770	10770	10770	10770	51
597	20230914	093500	30340290	10760	10760	10760	10760	106
598	20230914	093400	29199730	10770	10750	10770	10750	79
599	20230914	093300	28350440	10750	10750	10750	10750	0
600	20230914	093200	28350440	10750	10750	10750	10750	0
601	20230914	093100	28350440	10750	10750	10750	10750	0
602	20230914	093000	28350440	10750	10750	10750	10750	0
603	20230914	092900	28350440	10750	10750	10750	10750	0
604	20230914	092800	28350440	10750	10750	10750	10750	0
605	20230914	092700	28350440	10750	10750	10750	10750	0
606	20230914	092600	28350440	10750	10750	10750	10750	0
607	20230914	092500	28350440	10750	10750	10750	10750	0
608	20230914	092400	28350440	10750	10750	10750	10750	0
609	20230914	092300	28350440	10750	10750	10750	10750	0
610	20230914	092200	28350440	10750	10750	10750	10750	0
611	20230914	092100	28350440	10750	10740	10750	10740	102
612	20230914	092000	27253950	10700	10700	10700	10700	0
613	20230914	091900	27253950	10700	10700	10700	10700	0
614	20230914	091800	27253950	10700	10700	10700	10700	0
615	20230914	091700	27253950	10700	10770	10770	10700	850
616	20230914	091600	18140100	10770	10770	10770	10770	1
617	20230914	091500	18129330	10750	10750	10750	10750	0
618	20230914	091400	18129330	10750	10750	10750	10750	20
619	20230914	091300	17914330	10750	10750	10750	10750	1
620	20230914	091200	17903580	10750	10750	10750	10750	1
621	20230914	091100	17892830	10730	10730	10730	10730	0
622	20230914	091000	17892830	10730	10730	10730	10730	0
623	20230914	090900	17892830	10730	10730	10730	10730	0
624	20230914	090800	17892830	10730	10730	10730	10730	0
625	20230914	090700	17892830	10730	10730	10730	10730	0
626	20230914	090600	17892830	10730	10730	10730	10730	48
627	20230914	090500	17377790	10730	10730	10730	10730	1
628	20230914	090400	17367060	10720	10720	10720	10720	13
629	20230914	090300	17227700	10780	10780	10780	10780	0
630	20230914	090200	17227700	10780	10810	10810	10780	818
631	20230914	090100	8385600	10800	10800	10800	10800	46
632	20230914	090000	7888800	10740	10690	10740	10690	737