KissMeData/077970/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	193400	181785560	13650	13650	13650	13650	184
3	20230920	193300	181785560	13650	13650	13650	13650	0
4	20230920	193200	181785560	13650	13650	13650	13650	0
5	20230920	193100	181785560	13650	13650	13650	13650	0
6	20230920	193000	181785560	13650	13650	13650	13650	0
7	20230920	192900	181785560	13650	13650	13650	13650	0
8	20230920	192800	181785560	13650	13650	13650	13650	0
9	20230920	192700	181785560	13650	13650	13650	13650	0
10	20230920	192600	181785560	13650	13650	13650	13650	0
11	20230920	192500	181785560	13650	13650	13650	13650	0
12	20230920	192400	181785560	13650	13650	13650	13650	0
13	20230920	192300	181785560	13650	13650	13650	13650	0
14	20230920	192200	181785560	13650	13650	13650	13650	0
15	20230920	192100	181785560	13650	13650	13650	13650	0
16	20230920	192000	181785560	13650	13650	13650	13650	0
17	20230920	191900	181785560	13650	13650	13650	13650	0
18	20230920	191800	181785560	13650	13650	13650	13650	0
19	20230920	191700	181785560	13650	13650	13650	13650	0
20	20230920	191600	181785560	13650	13650	13650	13650	0
21	20230920	191500	181785560	13650	13650	13650	13650	0
22	20230920	191400	181785560	13650	13650	13650	13650	0
23	20230920	191300	181785560	13650	13650	13650	13650	0
24	20230920	191200	181785560	13650	13650	13650	13650	0
25	20230920	191100	181785560	13650	13650	13650	13650	0
26	20230920	191000	181785560	13650	13650	13650	13650	0
27	20230920	190900	181785560	13650	13650	13650	13650	0
28	20230920	190800	181785560	13650	13650	13650	13650	0
29	20230920	190700	181785560	13650	13650	13650	13650	0
30	20230920	190600	181785560	13650	13650	13650	13650	0
31	20230920	190500	181785560	13650	13650	13650	13650	0
32	20230920	190400	181785560	13650	13650	13650	13650	184
33	20230920	190300	181785560	13650	13650	13650	13650	0
34	20230920	190200	181785560	13650	13650	13650	13650	0
35	20230920	190100	181785560	13650	13650	13650	13650	0
36	20230920	190000	181785560	13650	13650	13650	13650	0
37	20230920	185900	181785560	13650	13650	13650	13650	0
38	20230920	185800	181785560	13650	13650	13650	13650	0
39	20230920	185700	181785560	13650	13650	13650	13650	0
40	20230920	185600	181785560	13650	13650	13650	13650	0
41	20230920	185500	181785560	13650	13650	13650	13650	0
42	20230920	185400	181785560	13650	13650	13650	13650	0
43	20230920	185300	181785560	13650	13650	13650	13650	0
44	20230920	185200	181785560	13650	13650	13650	13650	0
45	20230920	185100	181785560	13650	13650	13650	13650	0
46	20230920	185000	181785560	13650	13650	13650	13650	0
47	20230920	184900	181785560	13650	13650	13650	13650	0
48	20230920	184800	181785560	13650	13650	13650	13650	0
49	20230920	184700	181785560	13650	13650	13650	13650	0
50	20230920	184600	181785560	13650	13650	13650	13650	0
51	20230920	184500	181785560	13650	13650	13650	13650	0
52	20230920	184400	181785560	13650	13650	13650	13650	0
53	20230920	184300	181785560	13650	13650	13650	13650	0
54	20230920	184200	181785560	13650	13650	13650	13650	0
55	20230920	184100	181785560	13650	13650	13650	13650	0
56	20230920	184000	181785560	13650	13650	13650	13650	0
57	20230920	183900	181785560	13650	13650	13650	13650	0
58	20230920	183800	181785560	13650	13650	13650	13650	0
59	20230920	183700	181785560	13650	13650	13650	13650	0
60	20230920	183600	181785560	13650	13650	13650	13650	0
61	20230920	183500	181785560	13650	13650	13650	13650	0
62	20230920	183400	181785560	13650	13650	13650	13650	184
63	20230920	183300	181785560	13650	13650	13650	13650	0
64	20230920	183200	181785560	13650	13650	13650	13650	0
65	20230920	183100	181785560	13650	13650	13650	13650	0
66	20230920	183000	181785560	13650	13650	13650	13650	0
67	20230920	182900	181785560	13650	13650	13650	13650	0
68	20230920	182800	181785560	13650	13650	13650	13650	0
69	20230920	182700	181785560	13650	13650	13650	13650	0
70	20230920	182600	181785560	13650	13650	13650	13650	0
71	20230920	182500	181785560	13650	13650	13650	13650	0
72	20230920	182400	181785560	13650	13650	13650	13650	0
73	20230920	182300	181785560	13650	13650	13650	13650	0
74	20230920	182200	181785560	13650	13650	13650	13650	0
75	20230920	182100	181785560	13650	13650	13650	13650	0
76	20230920	182000	181785560	13650	13650	13650	13650	0
77	20230920	181900	181785560	13650	13650	13650	13650	0
78	20230920	181800	181785560	13650	13650	13650	13650	0
79	20230920	181700	181785560	13650	13650	13650	13650	0
80	20230920	181600	181785560	13650	13650	13650	13650	0
81	20230920	181500	181785560	13650	13650	13650	13650	0
82	20230920	181400	181785560	13650	13650	13650	13650	0
83	20230920	181300	181785560	13650	13650	13650	13650	0
84	20230920	181200	181785560	13650	13650	13650	13650	0
85	20230920	181100	181785560	13650	13650	13650	13650	0
86	20230920	181000	181785560	13650	13650	13650	13650	0
87	20230920	180900	181785560	13650	13650	13650	13650	0
88	20230920	180800	181785560	13650	13650	13650	13650	0
89	20230920	180700	181785560	13650	13650	13650	13650	0
90	20230920	180600	181785560	13650	13650	13650	13650	0
91	20230920	180500	181785560	13650	13650	13650	13650	0
92	20230920	180400	181785560	13650	13650	13650	13650	184
93	20230920	180300	181785560	13650	13650	13650	13650	0
94	20230920	180200	181785560	13650	13650	13650	13650	0
95	20230920	180100	181785560	13650	13650	13650	13650	0
96	20230920	180000	181785560	13650	13650	13650	13650	0
97	20230920	175900	181785560	13650	13650	13650	13650	0
98	20230920	175800	181785560	13650	13650	13650	13650	0
99	20230920	175700	181785560	13650	13650	13650	13650	0
100	20230920	175600	181785560	13650	13650	13650	13650	0
101	20230920	175500	181785560	13650	13650	13650	13650	0
102	20230920	175400	181785560	13650	13650	13650	13650	0
103	20230920	175300	181785560	13650	13650	13650	13650	0
104	20230920	175200	181785560	13650	13650	13650	13650	0
105	20230920	175100	181785560	13650	13650	13650	13650	0
106	20230920	175000	181785560	13650	13650	13650	13650	0
107	20230920	174900	181785560	13650	13650	13650	13650	0
108	20230920	174800	181785560	13650	13650	13650	13650	0
109	20230920	174700	181785560	13650	13650	13650	13650	0
110	20230920	174600	181785560	13650	13650	13650	13650	0
111	20230920	174500	181785560	13650	13650	13650	13650	0
112	20230920	174400	181785560	13650	13650	13650	13650	0
113	20230920	174300	181785560	13650	13650	13650	13650	0
114	20230920	174200	181785560	13650	13650	13650	13650	0
115	20230920	174100	181785560	13650	13650	13650	13650	0
116	20230920	174000	181785560	13650	13650	13650	13650	0
117	20230920	173900	181785560	13650	13650	13650	13650	0
118	20230920	173800	181785560	13650	13650	13650	13650	0
119	20230920	173700	181785560	13650	13650	13650	13650	0
120	20230920	173600	181785560	13650	13650	13650	13650	0
121	20230920	173500	181785560	13650	13650	13650	13650	0
122	20230920	173400	181785560	13650	13650	13650	13650	184
123	20230920	173300	181785560	13650	13650	13650	13650	0
124	20230920	173200	181785560	13650	13650	13650	13650	0
125	20230920	173100	181785560	13650	13650	13650	13650	0
126	20230920	173000	181785560	13650	13650	13650	13650	0
127	20230920	172900	181785560	13650	13650	13650	13650	0
128	20230920	172800	181785560	13650	13650	13650	13650	0
129	20230920	172700	181785560	13650	13650	13650	13650	0
130	20230920	172600	181785560	13650	13650	13650	13650	0
131	20230920	172500	181785560	13650	13650	13650	13650	0
132	20230920	172400	181785560	13650	13650	13650	13650	0
133	20230920	172300	181785560	13650	13650	13650	13650	0
134	20230920	172200	181785560	13650	13650	13650	13650	0
135	20230920	172100	181785560	13650	13650	13650	13650	0
136	20230920	172000	181785560	13650	13650	13650	13650	0
137	20230920	171900	181785560	13650	13650	13650	13650	0
138	20230920	171800	181785560	13650	13650	13650	13650	0
139	20230920	171700	181785560	13650	13650	13650	13650	0
140	20230920	171600	181785560	13650	13650	13650	13650	0
141	20230920	171500	181785560	13650	13650	13650	13650	0
142	20230920	171400	181785560	13650	13650	13650	13650	0
143	20230920	171300	181785560	13650	13650	13650	13650	0
144	20230920	171200	181785560	13650	13650	13650	13650	0
145	20230920	171100	181785560	13650	13650	13650	13650	0
146	20230920	171000	181785560	13650	13650	13650	13650	0
147	20230920	170900	181785560	13650	13650	13650	13650	0
148	20230920	170800	181785560	13650	13650	13650	13650	0
149	20230920	170700	181785560	13650	13650	13650	13650	0
150	20230920	170600	181785560	13650	13650	13650	13650	0
151	20230920	170500	181785560	13650	13650	13650	13650	0
152	20230920	170400	181785560	13650	13650	13650	13650	184
153	20230920	170300	181785560	13650	13650	13650	13650	0
154	20230920	170200	181785560	13650	13650	13650	13650	0
155	20230920	170100	181785560	13650	13650	13650	13650	0
156	20230920	170000	181785560	13650	13650	13650	13650	0
157	20230920	165900	181785560	13650	13650	13650	13650	0
158	20230920	165800	181785560	13650	13650	13650	13650	0
159	20230920	165700	181785560	13650	13650	13650	13650	0
160	20230920	165600	181785560	13650	13650	13650	13650	0
161	20230920	165500	181785560	13650	13650	13650	13650	0
162	20230920	165400	181785560	13650	13650	13650	13650	0
163	20230920	165300	181785560	13650	13650	13650	13650	0
164	20230920	165200	181785560	13650	13650	13650	13650	0
165	20230920	165100	181785560	13650	13650	13650	13650	0
166	20230920	165000	181785560	13650	13650	13650	13650	0
167	20230920	164900	181785560	13650	13650	13650	13650	0
168	20230920	164800	181785560	13650	13650	13650	13650	0
169	20230920	164700	181785560	13650	13650	13650	13650	0
170	20230920	164600	181785560	13650	13650	13650	13650	0
171	20230920	164500	181785560	13650	13650	13650	13650	0
172	20230920	164400	181785560	13650	13650	13650	13650	0
173	20230920	164300	181785560	13650	13650	13650	13650	0
174	20230920	164200	181785560	13650	13650	13650	13650	0
175	20230920	164100	181785560	13650	13650	13650	13650	0
176	20230920	164000	181785560	13650	13650	13650	13650	0
177	20230920	163900	181785560	13650	13650	13650	13650	0
178	20230920	163800	181785560	13650	13650	13650	13650	0
179	20230920	163700	181785560	13650	13650	13650	13650	0
180	20230920	163600	181785560	13650	13650	13650	13650	0
181	20230920	163500	181785560	13650	13650	13650	13650	0
182	20230920	163400	181785560	13650	13650	13650	13650	184
183	20230920	163300	181785560	13650	13650	13650	13650	0
184	20230920	163200	181785560	13650	13650	13650	13650	0
185	20230920	163100	181785560	13650	13650	13650	13650	0
186	20230920	163000	181785560	13650	13650	13650	13650	0
187	20230920	162900	181785560	13650	13650	13650	13650	0
188	20230920	162800	181785560	13650	13650	13650	13650	0
189	20230920	162700	181785560	13650	13650	13650	13650	0
190	20230920	162600	181785560	13650	13650	13650	13650	0
191	20230920	162500	181785560	13650	13650	13650	13650	0
192	20230920	162400	181785560	13650	13650	13650	13650	0
193	20230920	162300	181785560	13650	13650	13650	13650	0
194	20230920	162200	181785560	13650	13650	13650	13650	0
195	20230920	162100	181785560	13650	13650	13650	13650	0
196	20230920	162000	181785560	13650	13650	13650	13650	0
197	20230920	161900	181785560	13650	13650	13650	13650	0
198	20230920	161800	181785560	13650	13650	13650	13650	0
199	20230920	161700	181785560	13650	13650	13650	13650	0
200	20230920	161600	181785560	13650	13650	13650	13650	0
201	20230920	161500	181785560	13650	13650	13650	13650	0
202	20230920	161400	181785560	13650	13650	13650	13650	0
203	20230920	161300	181785560	13650	13650	13650	13650	0
204	20230920	161200	181785560	13650	13650	13650	13650	0
205	20230920	161100	181785560	13650	13650	13650	13650	0
206	20230920	161000	181785560	13650	13650	13650	13650	0
207	20230920	160900	181785560	13650	13650	13650	13650	0
208	20230920	160800	181785560	13650	13650	13650	13650	0
209	20230920	160700	181785560	13650	13650	13650	13650	0
210	20230920	160600	181785560	13650	13650	13650	13650	0
211	20230920	160500	181785560	13650	13650	13650	13650	0
212	20230920	160400	181785560	13650	13650	13650	13650	184
213	20230920	160300	181785560	13650	13650	13650	13650	0
214	20230920	160200	181785560	13650	13650	13650	13650	0
215	20230920	160100	181785560	13650	13650	13650	13650	0
216	20230920	160000	181785560	13650	13650	13650	13650	0
217	20230920	155900	181785560	13650	13650	13650	13650	0
218	20230920	155800	181785560	13650	13650	13650	13650	0
219	20230920	155700	181785560	13650	13650	13650	13650	0
220	20230920	155600	181785560	13650	13650	13650	13650	0
221	20230920	155500	181785560	13650	13650	13650	13650	0
222	20230920	155400	181785560	13650	13650	13650	13650	0
223	20230920	155300	181785560	13650	13650	13650	13650	0
224	20230920	155200	181785560	13650	13650	13650	13650	0
225	20230920	155100	181785560	13650	13650	13650	13650	0
226	20230920	155000	181785560	13650	13650	13650	13650	0
227	20230920	154900	181785560	13650	13650	13650	13650	0
228	20230920	154800	181785560	13650	13650	13650	13650	0
229	20230920	154700	181785560	13650	13650	13650	13650	0
230	20230920	154600	181785560	13650	13650	13650	13650	0
231	20230920	154500	181785560	13650	13650	13650	13650	0
232	20230920	154400	181785560	13650	13650	13650	13650	0
233	20230920	154300	181785560	13650	13650	13650	13650	0
234	20230920	154200	181785560	13650	13650	13650	13650	0
235	20230920	154100	181785560	13650	13650	13650	13650	0
236	20230920	154000	181785560	13650	13650	13650	13650	0
237	20230920	153900	181785560	13650	13650	13650	13650	0
238	20230920	153800	181785560	13650	13650	13650	13650	0
239	20230920	153700	181785560	13650	13650	13650	13650	0
240	20230920	153600	181785560	13650	13650	13650	13650	0
241	20230920	153500	181785560	13650	13650	13650	13650	0
242	20230920	153400	181785560	13650	13650	13650	13650	184
243	20230920	153300	181785560	13650	13650	13650	13650	0
244	20230920	153200	181785560	13650	13650	13650	13650	0
245	20230920	153100	181785560	13650	13650	13650	13650	0
246	20230920	153000	181785560	13650	13650	13650	13650	184
247	20230920	152900	179273960	13600	13600	13600	13600	0
248	20230920	152800	179273960	13600	13600	13600	13600	0
249	20230920	152700	179273960	13600	13600	13600	13600	0
250	20230920	152600	179273960	13600	13600	13600	13600	0
251	20230920	152500	179273960	13600	13600	13600	13600	0
252	20230920	152400	179273960	13600	13600	13600	13600	0
253	20230920	152300	179273960	13600	13600	13600	13600	0
254	20230920	152200	179273960	13600	13600	13600	13600	0
255	20230920	152100	179273960	13600	13600	13600	13600	0
256	20230920	152000	179273960	13600	13600	13600	13600	0
257	20230920	151900	179273960	13600	13600	13600	13600	6
258	20230920	151800	179192360	13600	13600	13600	13600	457
259	20230920	151700	172977160	13600	13600	13600	13600	10
260	20230920	151600	172841160	13650	13650	13650	13620	11
261	20230920	151500	172691060	13600	13610	13610	13600	4
262	20230920	151400	172636650	13660	13660	13660	13660	19
263	20230920	151300	172377110	13600	13620	13620	13600	20
264	20230920	151200	172105060	13620	13650	13650	13620	238
265	20230920	151100	168856450	13660	13640	13660	13640	12
266	20230920	151000	168692650	13630	13660	13660	13610	548
267	20230920	150900	161228740	13650	13660	13660	13650	110
268	20230920	150800	159726180	13660	13660	13660	13660	11
269	20230920	150700	159575920	13660	13660	13660	13620	24
270	20230920	150600	159248640	13660	13660	13660	13660	57
271	20230920	150500	158470020	13660	13660	13660	13660	12
272	20230920	150400	158306100	13660	13660	13660	13650	26
273	20230920	150300	157951000	13650	13660	13660	13650	9
274	20230920	150200	157828100	13660	13650	13660	13650	43
275	20230920	150100	157241120	13660	13660	13660	13660	13
276	20230920	150000	157063540	13660	13660	13660	13660	7
277	20230920	145900	156967920	13650	13650	13650	13650	13
278	20230920	145800	156790470	13650	13660	13660	13640	139
279	20230920	145700	154893450	13660	13660	13660	13660	13
280	20230920	145600	154715870	13660	13660	13660	13660	8
281	20230920	145500	154606590	13660	13660	13660	13660	51
282	20230920	145400	153909930	13660	13660	13660	13660	7
283	20230920	145300	153814310	13660	13670	13670	13660	13
284	20230920	145200	153636710	13670	13670	13670	13660	23
285	20230920	145100	153322480	13670	13670	13670	13670	64
286	20230920	145000	152447600	13670	13670	13670	13670	7
287	20230920	144900	152351910	13670	13660	13670	13660	14
288	20230920	144800	152160580	13660	13660	13660	13660	15
289	20230920	144700	151955680	13660	13660	13660	13660	63
290	20230920	144600	151095100	13660	13660	13660	13660	7
291	20230920	144500	150999480	13660	13660	13660	13660	11
292	20230920	144400	150849220	13660	13660	13660	13660	7
293	20230920	144300	150753600	13650	13660	13660	13650	13
294	20230920	144200	150576030	13660	13660	13660	13660	6
295	20230920	144100	150494070	13660	13660	13660	13660	13
296	20230920	144000	150316490	13660	13670	13670	13660	10
297	20230920	143900	150179860	13670	13670	13670	13670	13
298	20230920	143800	150002150	13660	13660	13660	13660	3
299	20230920	143700	149961170	13660	13660	13660	13660	13
300	20230920	143600	149783590	13660	13660	13660	13660	7
301	20230920	143500	149687970	13660	13660	13670	13660	168
302	20230920	143400	147393070	13660	13660	13660	13660	7
303	20230920	143300	147297450	13660	13660	13660	13660	13
304	20230920	143200	147119870	13660	13660	13660	13660	7
305	20230920	143100	147024250	13660	13660	13660	13660	10
306	20230920	143000	146887650	13660	13660	13660	13660	107
307	20230920	142900	145426030	13660	13660	13660	13660	13
308	20230920	142800	145248450	13660	13660	13660	13660	6
309	20230920	142700	145166490	13660	13660	13660	13660	13
310	20230920	142600	144988910	13660	13660	13660	13660	7
311	20230920	142500	144893290	13640	13660	13660	13640	17
312	20230920	142400	144661300	13660	13660	13670	13660	107
313	20230920	142300	143199660	13660	13660	13660	13650	17
314	20230920	142200	142967480	13660	13660	13660	13660	7
315	20230920	142100	142871860	13660	13660	13660	13660	9
316	20230920	142000	142748920	13660	13660	13660	13660	7
317	20230920	141900	142653300	13660	13660	13660	13660	12
318	20230920	141800	142489380	13660	13650	13660	13650	9
319	20230920	141700	142366500	13660	13660	13660	13660	7
320	20230920	141600	142270880	13660	13670	13670	13660	15
321	20230920	141500	142065960	13660	13670	13670	13660	61
322	20230920	141400	141232110	13670	13670	13670	13670	3
323	20230920	141300	141191100	13670	13670	13670	13670	15
324	20230920	141200	140986050	13670	13670	13670	13660	11
325	20230920	141100	140835750	13670	13670	13670	13670	8
326	20230920	141000	140726390	13670	13670	13670	13670	3
327	20230920	140900	140685380	13670	13670	13670	13670	14
328	20230920	140800	140494000	13670	13680	13680	13670	5
329	20230920	140700	140425620	13680	13670	13680	13670	144
330	20230920	140600	138457010	13670	13670	13670	13670	7
331	20230920	140500	138361320	13670	13670	13670	13670	17
332	20230920	140400	138128930	13660	13660	13660	13660	5
333	20230920	140300	138060630	13670	13670	13680	13670	19
334	20230920	140200	137800860	13670	13670	13670	13670	9
335	20230920	140100	137677830	13630	13650	13650	13630	25
336	20230920	140000	137336990	13650	13650	13650	13650	8
337	20230920	135900	137227790	13650	13630	13650	13630	43
338	20230920	135800	136641310	13630	13650	13650	13630	11
339	20230920	135700	136491240	13650	13640	13650	13640	12
340	20230920	135600	136327500	13640	13640	13640	13640	7
341	20230920	135500	136232020	13640	13630	13650	13620	62
342	20230920	135400	135385900	13630	13650	13650	13630	13
343	20230920	135300	135208590	13630	13630	13630	13630	5
344	20230920	135200	135140440	13620	13630	13650	13620	9
345	20230920	135100	135017720	13620	13630	13630	13620	14
346	20230920	135000	134826920	13630	13660	13660	13630	8
347	20230920	134900	134717830	13650	13660	13670	13650	14
348	20230920	134800	134526580	13630	13630	13630	13630	6
349	20230920	134700	134444800	13620	13630	13630	13620	14
350	20230920	134600	134254020	13620	13630	13630	13620	43
351	20230920	134500	133668290	13620	13630	13630	13620	15
352	20230920	134400	133463880	13620	13630	13630	13620	11
353	20230920	134300	133313990	13620	13630	13640	13620	19
354	20230920	134200	133055020	13620	13660	13660	13620	11
355	20230920	134100	132905060	13650	13650	13650	13650	18
356	20230920	134000	132659360	13620	13620	13620	13620	0
357	20230920	133900	132659360	13620	13620	13620	13620	0
358	20230920	133800	132659360	13620	13620	13620	13620	0
359	20230920	133700	132659360	13620	13620	13620	13620	0
360	20230920	133600	132659360	13620	13620	13620	13620	3
361	20230920	133500	132618500	13620	13620	13620	13620	0
362	20230920	133400	132618500	13620	13620	13620	13620	0
363	20230920	133300	132618500	13620	13620	13620	13620	0
364	20230920	133200	132618500	13620	13620	13620	13620	0
365	20230920	133100	132618500	13620	13620	13620	13620	0
366	20230920	133000	132618500	13620	13620	13620	13620	0
367	20230920	132900	132618500	13620	13620	13620	13620	0
368	20230920	132800	132618500	13620	13620	13620	13620	0
369	20230920	132700	132618500	13620	13620	13620	13620	0
370	20230920	132600	132618500	13620	13620	13620	13620	0
371	20230920	132500	132618500	13620	13620	13620	13620	0
372	20230920	132400	132618500	13620	13620	13620	13620	0
373	20230920	132300	132618500	13620	13620	13620	13620	0
374	20230920	132200	132618500	13620	13620	13620	13620	4
375	20230920	132100	132564020	13680	13680	13680	13680	0
376	20230920	132000	132564020	13680	13680	13680	13680	0
377	20230920	131900	132564020	13680	13650	13680	13650	100
378	20230920	131800	131197490	13620	13620	13620	13620	0
379	20230920	131700	131197490	13620	13620	13620	13620	0
380	20230920	131600	131197490	13620	13620	13620	13620	0
381	20230920	131500	131197490	13620	13620	13620	13620	0
382	20230920	131400	131197490	13620	13630	13630	13620	33
383	20230920	131300	130748020	13620	13620	13620	13620	0
384	20230920	131200	130748020	13620	13620	13620	13620	0
385	20230920	131100	130748020	13620	13620	13620	13620	0
386	20230920	131000	130748020	13620	13620	13620	13620	136
387	20230920	130900	128895700	13620	13620	13620	13620	0
388	20230920	130800	128895700	13620	13620	13620	13620	100
389	20230920	130700	127533700	13620	13620	13620	13620	13
390	20230920	130600	127356640	13620	13620	13620	13620	0
391	20230920	130500	127356640	13620	13620	13620	13620	0
392	20230920	130400	127356640	13620	13620	13620	13620	0
393	20230920	130300	127356640	13620	13620	13620	13620	0
394	20230920	130200	127356640	13620	13620	13620	13620	30
395	20230920	130100	126948040	13620	13620	13620	13620	0
396	20230920	130000	126948040	13620	13620	13620	13620	0
397	20230920	125900	126948040	13620	13620	13620	13620	29
398	20230920	125800	126553060	13620	13620	13620	13620	191
399	20230920	125700	123951640	13610	13610	13610	13610	200
400	20230920	125600	121229640	13610	13610	13610	13610	0
401	20230920	125500	121229640	13610	13610	13610	13610	0
402	20230920	125400	121229640	13610	13610	13610	13610	0
403	20230920	125300	121229640	13610	13640	13640	13610	112
404	20230920	125200	119704670	13640	13640	13640	13640	0
405	20230920	125100	119704670	13640	13640	13640	13640	0
406	20230920	125000	119704670	13640	13640	13640	13640	0
407	20230920	124900	119704670	13640	13640	13640	13640	0
408	20230920	124800	119704670	13640	13640	13640	13640	0
409	20230920	124700	119704670	13640	13640	13640	13640	0
410	20230920	124600	119704670	13640	13640	13640	13640	4
411	20230920	124500	119650110	13640	13640	13640	13640	0
412	20230920	124400	119650110	13640	13640	13640	13640	0
413	20230920	124300	119650110	13640	13640	13640	13640	0
414	20230920	124200	119650110	13640	13640	13640	13640	0
415	20230920	124100	119650110	13640	13640	13640	13640	2
416	20230920	124000	119622830	13640	13640	13640	13640	0
417	20230920	123900	119622830	13640	13640	13640	13640	0
418	20230920	123800	119622830	13640	13640	13640	13640	0
419	20230920	123700	119622830	13640	13640	13640	13640	1
420	20230920	123600	119609190	13640	13640	13640	13640	0
421	20230920	123500	119609190	13640	13640	13640	13640	0
422	20230920	123400	119609190	13640	13640	13640	13640	0
423	20230920	123300	119609190	13640	13640	13640	13640	0
424	20230920	123200	119609190	13640	13640	13640	13640	0
425	20230920	123100	119609190	13640	13640	13640	13640	48
426	20230920	123000	118954470	13640	13640	13640	13640	0
427	20230920	122900	118954470	13640	13640	13640	13640	1
428	20230920	122800	118940830	13650	13650	13650	13650	0
429	20230920	122700	118940830	13650	13650	13650	13650	0
430	20230920	122600	118940830	13650	13650	13650	13650	0
431	20230920	122500	118940830	13650	13650	13650	13650	0
432	20230920	122400	118940830	13650	13650	13650	13650	0
433	20230920	122300	118940830	13650	13650	13650	13650	9
434	20230920	122200	118817980	13600	13600	13600	13600	0
435	20230920	122100	118817980	13600	13600	13600	13600	20
436	20230920	122000	118545980	13600	13600	13600	13600	15
437	20230920	121900	118341980	13610	13610	13610	13610	0
438	20230920	121800	118341980	13610	13610	13610	13610	0
439	20230920	121700	118341980	13610	13610	13610	13610	0
440	20230920	121600	118341980	13610	13610	13610	13610	0
441	20230920	121500	118341980	13610	13610	13610	13610	0
442	20230920	121400	118341980	13610	13610	13610	13610	0
443	20230920	121300	118341980	13610	13610	13610	13610	0
444	20230920	121200	118341980	13610	13610	13610	13610	0
445	20230920	121100	118341980	13610	13610	13610	13610	0
446	20230920	121000	118341980	13610	13600	13610	13600	42
447	20230920	120900	117770710	13590	13590	13590	13590	0
448	20230920	120800	117770710	13590	13590	13590	13590	0
449	20230920	120700	117770710	13590	13590	13590	13590	300
450	20230920	120600	113693710	13590	13590	13590	13590	0
451	20230920	120500	113693710	13590	13590	13590	13590	0
452	20230920	120400	113693710	13590	13590	13590	13590	39
453	20230920	120300	113163700	13600	13600	13600	13600	0
454	20230920	120200	113163700	13600	13600	13600	13600	0
455	20230920	120100	113163700	13600	13600	13600	13600	93
456	20230920	120000	111898900	13600	13600	13600	13600	80
457	20230920	115900	110810900	13600	13600	13600	13600	0
458	20230920	115800	110810900	13600	13600	13600	13600	0
459	20230920	115700	110810900	13600	13600	13600	13600	0
460	20230920	115600	110810900	13600	13600	13600	13600	153
461	20230920	115500	108730100	13610	13610	13610	13610	160
462	20230920	115400	106552500	13610	13610	13610	13610	0
463	20230920	115300	106552500	13610	13610	13610	13610	0
464	20230920	115200	106552500	13610	13610	13610	13610	0
465	20230920	115100	106552500	13610	13610	13610	13610	0
466	20230920	115000	106552500	13610	13610	13610	13610	0
467	20230920	114900	106552500	13610	13610	13610	13610	33
468	20230920	114800	106103370	13610	13610	13610	13610	0
469	20230920	114700	106103370	13610	13610	13610	13610	0
470	20230920	114600	106103370	13610	13610	13610	13610	0
471	20230920	114500	106103370	13610	13610	13610	13610	139
472	20230920	114400	104211580	13600	13600	13600	13600	0
473	20230920	114300	104211580	13600	13600	13600	13600	0
474	20230920	114200	104211580	13600	13600	13600	13600	0
475	20230920	114100	104211580	13600	13600	13600	13600	0
476	20230920	114000	104211580	13600	13600	13600	13600	15
477	20230920	113900	104007580	13600	13600	13600	13600	0
478	20230920	113800	104007580	13600	13600	13600	13600	0
479	20230920	113700	104007580	13600	13600	13600	13600	29
480	20230920	113600	103613180	13600	13600	13600	13600	0
481	20230920	113500	103613180	13600	13600	13600	13600	0
482	20230920	113400	103613180	13600	13600	13600	13600	0
483	20230920	113300	103613180	13600	13600	13600	13600	0
484	20230920	113200	103613180	13600	13600	13600	13600	0
485	20230920	113100	103613180	13600	13600	13600	13600	0
486	20230920	113000	103613180	13600	13600	13600	13600	0
487	20230920	112900	103613180	13600	13600	13600	13600	0
488	20230920	112800	103613180	13600	13600	13600	13600	0
489	20230920	112700	103613180	13600	13600	13600	13600	0
490	20230920	112600	103613180	13600	13600	13600	13600	30
491	20230920	112500	103205180	13600	13600	13600	13600	0
492	20230920	112400	103205180	13600	13600	13600	13600	0
493	20230920	112300	103205180	13600	13600	13600	13600	0
494	20230920	112200	103205180	13600	13600	13600	13600	0
495	20230920	112100	103205180	13600	13620	13620	13600	50
496	20230920	112000	102524630	13610	13610	13610	13610	0
497	20230920	111900	102524630	13610	13610	13610	13610	0
498	20230920	111800	102524630	13610	13610	13610	13610	0
499	20230920	111700	102524630	13610	13610	13610	13610	0
500	20230920	111600	102524630	13610	13610	13610	13610	0
501	20230920	111500	102524630	13610	13610	13610	13610	0
502	20230920	111400	102524630	13610	13610	13610	13610	0
503	20230920	111300	102524630	13610	13610	13610	13610	0
504	20230920	111200	102524630	13610	13610	13610	13610	0
505	20230920	111100	102524630	13610	13610	13610	13610	409
506	20230920	111000	96958140	13620	13620	13620	13620	0
507	20230920	110900	96958140	13620	13620	13620	13620	0
508	20230920	110800	96958140	13620	13610	13620	13610	51
509	20230920	110700	96263530	13580	13580	13580	13580	2
510	20230920	110600	96236370	13580	13580	13580	13580	0
511	20230920	110500	96236370	13580	13580	13580	13580	0
512	20230920	110400	96236370	13580	13580	13580	13580	0
513	20230920	110300	96236370	13580	13580	13580	13580	0
514	20230920	110200	96236370	13580	13580	13580	13580	0
515	20230920	110100	96236370	13580	13580	13580	13580	0
516	20230920	110000	96236370	13580	13580	13580	13580	0
517	20230920	105900	96236370	13580	13580	13580	13580	0
518	20230920	105800	96236370	13580	13590	13590	13580	177
519	20230920	105700	93831090	13590	13590	13590	13590	0
520	20230920	105600	93831090	13590	13590	13590	13590	0
521	20230920	105500	93831090	13590	13590	13590	13590	0
522	20230920	105400	93831090	13590	13590	13590	13590	0
523	20230920	105300	93831090	13590	13580	13590	13580	36
524	20230920	105200	93342030	13580	13580	13580	13580	32
525	20230920	105100	92907470	13590	13590	13590	13590	0
526	20230920	105000	92907470	13590	13590	13590	13590	0
527	20230920	104900	92907470	13590	13590	13590	13590	18
528	20230920	104800	92662850	13590	13590	13590	13590	0
529	20230920	104700	92662850	13590	13590	13590	13590	0
530	20230920	104600	92662850	13590	13590	13590	13590	0
531	20230920	104500	92662850	13590	13590	13590	13590	0
532	20230920	104400	92662850	13590	13590	13590	13590	0
533	20230920	104300	92662850	13590	13590	13590	13590	29
534	20230920	104200	92268740	13580	13580	13580	13580	0
535	20230920	104100	92268740	13580	13580	13580	13580	0
536	20230920	104000	92268740	13580	13580	13580	13580	0
537	20230920	103900	92268740	13580	13580	13580	13580	10
538	20230920	103800	92132940	13580	13580	13580	13580	15
539	20230920	103700	91929240	13580	13580	13580	13580	0
540	20230920	103600	91929240	13580	13580	13580	13580	0
541	20230920	103500	91929240	13580	13580	13580	13580	126
542	20230920	103400	90218160	13600	13600	13600	13600	218
543	20230920	103300	87253360	13600	13600	13600	13600	1
544	20230920	103200	87239760	13600	13600	13600	13600	49
545	20230920	103100	86573360	13600	13600	13600	13600	0
546	20230920	103000	86573360	13600	13600	13600	13600	0
547	20230920	102900	86573360	13600	13600	13600	13600	0
548	20230920	102800	86573360	13600	13600	13600	13600	0
549	20230920	102700	86573360	13600	13600	13600	13600	18
550	20230920	102600	86328560	13600	13600	13600	13600	29
551	20230920	102500	85934160	13620	13620	13620	13620	0
552	20230920	102400	85934160	13620	13620	13620	13620	18
553	20230920	102300	85689000	13630	13630	13630	13630	0
554	20230920	102200	85689000	13630	13630	13630	13630	1
555	20230920	102100	85675370	13610	13610	13610	13610	18
556	20230920	102000	85430390	13600	13600	13600	13600	0
557	20230920	101900	85430390	13600	13620	13620	13600	118
558	20230920	101800	83825570	13620	13620	13620	13620	0
559	20230920	101700	83825570	13620	13620	13620	13620	0
560	20230920	101600	83825570	13620	13630	13630	13620	162
561	20230920	101500	81618930	13630	13630	13630	13630	14
562	20230920	101400	81428110	13630	13630	13630	13630	0
563	20230920	101300	81428110	13630	13630	13630	13630	0
564	20230920	101200	81428110	13630	13630	13630	13630	0
565	20230920	101100	81428110	13630	13630	13630	13630	0
566	20230920	101000	81428110	13630	13690	13690	13630	105
567	20230920	100900	79996440	13690	13690	13690	13690	4
568	20230920	100800	79941680	13640	13640	13640	13640	32
569	20230920	100700	79505200	13690	13690	13690	13690	1
570	20230920	100600	79491510	13640	13640	13640	13640	110
571	20230920	100500	77991110	13650	13650	13650	13650	15
572	20230920	100400	77786360	13650	13650	13650	13650	0
573	20230920	100300	77786360	13650	13660	13660	13650	260
574	20230920	100200	74236360	13690	13690	13690	13690	3
575	20230920	100100	74195290	13690	13690	13690	13690	13
576	20230920	100000	74017320	13690	13690	13690	13680	271
577	20230920	095900	70307430	13680	13640	13680	13640	528
578	20230920	095800	63091510	13650	13650	13650	13650	1
579	20230920	095700	63077860	13650	13650	13650	13650	18
580	20230920	095600	62832160	13640	13650	13650	13640	26
581	20230920	095500	62477320	13650	13650	13650	13640	363
582	20230920	095400	57524950	13660	13660	13660	13660	0
583	20230920	095300	57524950	13660	13670	13670	13660	210
584	20230920	095200	54655330	13680	13690	13690	13680	110
585	20230920	095100	53150430	13690	13690	13690	13690	0
586	20230920	095000	53150430	13690	13690	13690	13690	0
587	20230920	094900	53150430	13690	13690	13690	13690	0
588	20230920	094800	53150430	13690	13680	13690	13680	207
589	20230920	094700	50317670	13690	13690	13690	13690	100
590	20230920	094600	48948670	13690	13690	13690	13690	0
591	20230920	094500	48948670	13690	13700	13700	13690	1159
592	20230920	094400	33070870	13700	13710	13710	13700	170
593	20230920	094300	30740450	13710	13710	13710	13710	50
594	20230920	094200	30054950	13710	13710	13710	13710	0
595	20230920	094100	30054950	13710	13710	13710	13710	1
596	20230920	094000	30041240	13710	13710	13710	13710	62
597	20230920	093900	29191220	13710	13710	13710	13710	0
598	20230920	093800	29191220	13710	13710	13710	13710	0
599	20230920	093700	29191220	13710	13710	13710	13710	0
600	20230920	093600	29191220	13710	13710	13710	13710	1
601	20230920	093500	29177510	13710	13710	13710	13710	31
602	20230920	093400	28752500	13720	13720	13720	13720	1
603	20230920	093300	28738780	13720	13710	13720	13710	14
604	20230920	093200	28546830	13710	13720	13720	13710	35
605	20230920	093100	28066970	13720	13720	13720	13710	80
606	20230920	093000	26969770	13710	13710	13710	13710	188
607	20230920	092900	24392290	13710	13710	13710	13710	90
608	20230920	092800	23158390	13710	13710	13710	13710	0
609	20230920	092700	23158390	13710	13710	13710	13710	200
610	20230920	092600	20416390	13710	13710	13710	13710	0
611	20230920	092500	20416390	13710	13710	13710	13710	10
612	20230920	092400	20279290	13720	13720	13720	13720	0
613	20230920	092300	20279290	13720	13720	13720	13720	144
614	20230920	092200	18303610	13710	13710	13710	13710	15
615	20230920	092100	18097960	13710	13710	13710	13710	0
616	20230920	092000	18097960	13710	13710	13710	13710	0
617	20230920	091900	18097960	13710	13700	13710	13700	103
618	20230920	091800	16685850	13700	13700	13700	13700	0
619	20230920	091700	16685850	13700	13700	13700	13700	25
620	20230920	091600	16343350	13700	13700	13700	13700	0
621	20230920	091500	16343350	13700	13700	13700	13700	65
622	20230920	091400	15452850	13700	13700	13700	13700	46
623	20230920	091300	14822650	13700	13700	13700	13700	0
624	20230920	091200	14822650	13700	13700	13700	13700	50
625	20230920	091100	14137650	13700	13700	13700	13700	0
626	20230920	091000	14137650	13700	13700	13700	13700	100
627	20230920	090900	12767650	13700	13700	13700	13700	1
628	20230920	090800	12753950	13700	13690	13700	13690	50
629	20230920	090700	12068960	13700	13680	13700	13680	109
630	20230920	090600	10575690	13650	13650	13650	13650	0
631	20230920	090500	10575690	13650	13650	13650	13650	0
632	20230920	090400	10575690	13650	13660	13660	13650	395
633	20230920	090300	5182900	13650	13650	13650	13650	0
634	20230920	090200	5182900	13650	13650	13650	13650	0
635	20230920	090100	5182900	13650	13650	13650	13650	0
636	20230920	090000	5182900	13650	13700	13700	13650	379