KissMeData/084670/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193700	6782170	13300	13300	13300	13300	3
3	20230913	193600	6782170	13300	13300	13300	13300	0
4	20230913	193500	6782170	13300	13300	13300	13300	0
5	20230913	193400	6782170	13300	13300	13300	13300	0
6	20230913	193300	6782170	13300	13300	13300	13300	0
7	20230913	193200	6782170	13300	13300	13300	13300	0
8	20230913	193100	6782170	13300	13300	13300	13300	0
9	20230913	193000	6782170	13300	13300	13300	13300	0
10	20230913	192900	6782170	13300	13300	13300	13300	0
11	20230913	192800	6782170	13300	13300	13300	13300	0
12	20230913	192700	6782170	13300	13300	13300	13300	0
13	20230913	192600	6782170	13300	13300	13300	13300	0
14	20230913	192500	6782170	13300	13300	13300	13300	0
15	20230913	192400	6782170	13300	13300	13300	13300	0
16	20230913	192300	6782170	13300	13300	13300	13300	0
17	20230913	192200	6782170	13300	13300	13300	13300	0
18	20230913	192100	6782170	13300	13300	13300	13300	0
19	20230913	192000	6782170	13300	13300	13300	13300	0
20	20230913	191900	6782170	13300	13300	13300	13300	0
21	20230913	191800	6782170	13300	13300	13300	13300	0
22	20230913	191700	6782170	13300	13300	13300	13300	0
23	20230913	191600	6782170	13300	13300	13300	13300	0
24	20230913	191500	6782170	13300	13300	13300	13300	0
25	20230913	191400	6782170	13300	13300	13300	13300	0
26	20230913	191300	6782170	13300	13300	13300	13300	0
27	20230913	191200	6782170	13300	13300	13300	13300	0
28	20230913	191100	6782170	13300	13300	13300	13300	0
29	20230913	191000	6782170	13300	13300	13300	13300	0
30	20230913	190900	6782170	13300	13300	13300	13300	0
31	20230913	190800	6782170	13300	13300	13300	13300	0
32	20230913	190700	6782170	13300	13300	13300	13300	3
33	20230913	190600	6782170	13300	13300	13300	13300	0
34	20230913	190500	6782170	13300	13300	13300	13300	0
35	20230913	190400	6782170	13300	13300	13300	13300	0
36	20230913	190300	6782170	13300	13300	13300	13300	0
37	20230913	190200	6782170	13300	13300	13300	13300	0
38	20230913	190100	6782170	13300	13300	13300	13300	0
39	20230913	190000	6782170	13300	13300	13300	13300	0
40	20230913	185900	6782170	13300	13300	13300	13300	0
41	20230913	185800	6782170	13300	13300	13300	13300	0
42	20230913	185700	6782170	13300	13300	13300	13300	0
43	20230913	185600	6782170	13300	13300	13300	13300	0
44	20230913	185500	6782170	13300	13300	13300	13300	0
45	20230913	185400	6782170	13300	13300	13300	13300	0
46	20230913	185300	6782170	13300	13300	13300	13300	0
47	20230913	185200	6782170	13300	13300	13300	13300	0
48	20230913	185100	6782170	13300	13300	13300	13300	0
49	20230913	185000	6782170	13300	13300	13300	13300	0
50	20230913	184900	6782170	13300	13300	13300	13300	0
51	20230913	184800	6782170	13300	13300	13300	13300	0
52	20230913	184700	6782170	13300	13300	13300	13300	0
53	20230913	184600	6782170	13300	13300	13300	13300	0
54	20230913	184500	6782170	13300	13300	13300	13300	0
55	20230913	184400	6782170	13300	13300	13300	13300	0
56	20230913	184300	6782170	13300	13300	13300	13300	0
57	20230913	184200	6782170	13300	13300	13300	13300	0
58	20230913	184100	6782170	13300	13300	13300	13300	0
59	20230913	184000	6782170	13300	13300	13300	13300	0
60	20230913	183900	6782170	13300	13300	13300	13300	0
61	20230913	183800	6782170	13300	13300	13300	13300	0
62	20230913	183700	6782170	13300	13300	13300	13300	3
63	20230913	183600	6782170	13300	13300	13300	13300	0
64	20230913	183500	6782170	13300	13300	13300	13300	0
65	20230913	183400	6782170	13300	13300	13300	13300	0
66	20230913	183300	6782170	13300	13300	13300	13300	0
67	20230913	183200	6782170	13300	13300	13300	13300	0
68	20230913	183100	6782170	13300	13300	13300	13300	0
69	20230913	183000	6782170	13300	13300	13300	13300	0
70	20230913	182900	6782170	13300	13300	13300	13300	0
71	20230913	182800	6782170	13300	13300	13300	13300	0
72	20230913	182700	6782170	13300	13300	13300	13300	0
73	20230913	182600	6782170	13300	13300	13300	13300	0
74	20230913	182500	6782170	13300	13300	13300	13300	0
75	20230913	182400	6782170	13300	13300	13300	13300	0
76	20230913	182300	6782170	13300	13300	13300	13300	0
77	20230913	182200	6782170	13300	13300	13300	13300	0
78	20230913	182100	6782170	13300	13300	13300	13300	0
79	20230913	182000	6782170	13300	13300	13300	13300	0
80	20230913	181900	6782170	13300	13300	13300	13300	0
81	20230913	181800	6782170	13300	13300	13300	13300	0
82	20230913	181700	6782170	13300	13300	13300	13300	0
83	20230913	181600	6782170	13300	13300	13300	13300	0
84	20230913	181500	6782170	13300	13300	13300	13300	0
85	20230913	181400	6782170	13300	13300	13300	13300	0
86	20230913	181300	6782170	13300	13300	13300	13300	0
87	20230913	181200	6782170	13300	13300	13300	13300	0
88	20230913	181100	6782170	13300	13300	13300	13300	0
89	20230913	181000	6782170	13300	13300	13300	13300	0
90	20230913	180900	6782170	13300	13300	13300	13300	0
91	20230913	180800	6782170	13300	13300	13300	13300	0
92	20230913	180700	6782170	13300	13300	13300	13300	3
93	20230913	180600	6782170	13300	13300	13300	13300	0
94	20230913	180500	6782170	13300	13300	13300	13300	0
95	20230913	180400	6782170	13300	13300	13300	13300	0
96	20230913	180300	6782170	13300	13300	13300	13300	0
97	20230913	180200	6782170	13300	13300	13300	13300	0
98	20230913	180100	6782170	13300	13300	13300	13300	0
99	20230913	180000	6782170	13300	13300	13300	13300	0
100	20230913	175900	6782170	13300	13300	13300	13300	0
101	20230913	175800	6782170	13300	13300	13300	13300	0
102	20230913	175700	6782170	13300	13300	13300	13300	0
103	20230913	175600	6782170	13300	13300	13300	13300	0
104	20230913	175500	6782170	13300	13300	13300	13300	0
105	20230913	175400	6782170	13300	13300	13300	13300	0
106	20230913	175300	6782170	13300	13300	13300	13300	0
107	20230913	175200	6782170	13300	13300	13300	13300	0
108	20230913	175100	6782170	13300	13300	13300	13300	0
109	20230913	175000	6782170	13300	13300	13300	13300	0
110	20230913	174900	6782170	13300	13300	13300	13300	0
111	20230913	174800	6782170	13300	13300	13300	13300	0
112	20230913	174700	6782170	13300	13300	13300	13300	0
113	20230913	174600	6782170	13300	13300	13300	13300	0
114	20230913	174500	6782170	13300	13300	13300	13300	0
115	20230913	174400	6782170	13300	13300	13300	13300	0
116	20230913	174300	6782170	13300	13300	13300	13300	0
117	20230913	174200	6782170	13300	13300	13300	13300	0
118	20230913	174100	6782170	13300	13300	13300	13300	0
119	20230913	174000	6782170	13300	13300	13300	13300	0
120	20230913	173900	6782170	13300	13300	13300	13300	0
121	20230913	173800	6782170	13300	13300	13300	13300	0
122	20230913	173700	6782170	13300	13300	13300	13300	3
123	20230913	173600	6782170	13300	13300	13300	13300	0
124	20230913	173500	6782170	13300	13300	13300	13300	0
125	20230913	173400	6782170	13300	13300	13300	13300	0
126	20230913	173300	6782170	13300	13300	13300	13300	0
127	20230913	173200	6782170	13300	13300	13300	13300	0
128	20230913	173100	6782170	13300	13300	13300	13300	0
129	20230913	173000	6782170	13300	13300	13300	13300	0
130	20230913	172900	6782170	13300	13300	13300	13300	0
131	20230913	172800	6782170	13300	13300	13300	13300	0
132	20230913	172700	6782170	13300	13300	13300	13300	0
133	20230913	172600	6782170	13300	13300	13300	13300	0
134	20230913	172500	6782170	13300	13300	13300	13300	0
135	20230913	172400	6782170	13300	13300	13300	13300	0
136	20230913	172300	6782170	13300	13300	13300	13300	0
137	20230913	172200	6782170	13300	13300	13300	13300	0
138	20230913	172100	6782170	13300	13300	13300	13300	0
139	20230913	172000	6782170	13300	13300	13300	13300	0
140	20230913	171900	6782170	13300	13300	13300	13300	0
141	20230913	171800	6782170	13300	13300	13300	13300	0
142	20230913	171700	6782170	13300	13300	13300	13300	0
143	20230913	171600	6782170	13300	13300	13300	13300	0
144	20230913	171500	6782170	13300	13300	13300	13300	0
145	20230913	171400	6782170	13300	13300	13300	13300	0
146	20230913	171300	6782170	13300	13300	13300	13300	0
147	20230913	171200	6782170	13300	13300	13300	13300	0
148	20230913	171100	6782170	13300	13300	13300	13300	0
149	20230913	171000	6782170	13300	13300	13300	13300	0
150	20230913	170900	6782170	13300	13300	13300	13300	0
151	20230913	170800	6782170	13300	13300	13300	13300	0
152	20230913	170700	6782170	13300	13300	13300	13300	3
153	20230913	170600	6782170	13300	13300	13300	13300	0
154	20230913	170500	6782170	13300	13300	13300	13300	0
155	20230913	170400	6782170	13300	13300	13300	13300	0
156	20230913	170300	6782170	13300	13300	13300	13300	0
157	20230913	170200	6782170	13300	13300	13300	13300	0
158	20230913	170100	6782170	13300	13300	13300	13300	0
159	20230913	170000	6782170	13300	13300	13300	13300	0
160	20230913	165900	6782170	13300	13300	13300	13300	0
161	20230913	165800	6782170	13300	13300	13300	13300	0
162	20230913	165700	6782170	13300	13300	13300	13300	0
163	20230913	165600	6782170	13300	13300	13300	13300	0
164	20230913	165500	6782170	13300	13300	13300	13300	0
165	20230913	165400	6782170	13300	13300	13300	13300	0
166	20230913	165300	6782170	13300	13300	13300	13300	0
167	20230913	165200	6782170	13300	13300	13300	13300	0
168	20230913	165100	6782170	13300	13300	13300	13300	0
169	20230913	165000	6782170	13300	13300	13300	13300	0
170	20230913	164900	6782170	13300	13300	13300	13300	0
171	20230913	164800	6782170	13300	13300	13300	13300	0
172	20230913	164700	6782170	13300	13300	13300	13300	0
173	20230913	164600	6782170	13300	13300	13300	13300	0
174	20230913	164500	6782170	13300	13300	13300	13300	0
175	20230913	164400	6782170	13300	13300	13300	13300	0
176	20230913	164300	6782170	13300	13300	13300	13300	0
177	20230913	164200	6782170	13300	13300	13300	13300	0
178	20230913	164100	6782170	13300	13300	13300	13300	0
179	20230913	164000	6782170	13300	13300	13300	13300	0
180	20230913	163900	6782170	13300	13300	13300	13300	0
181	20230913	163800	6782170	13300	13300	13300	13300	0
182	20230913	163700	6782170	13300	13300	13300	13300	3
183	20230913	163600	6782170	13300	13300	13300	13300	0
184	20230913	163500	6782170	13300	13300	13300	13300	0
185	20230913	163400	6782170	13300	13300	13300	13300	0
186	20230913	163300	6782170	13300	13300	13300	13300	0
187	20230913	163200	6782170	13300	13300	13300	13300	0
188	20230913	163100	6782170	13300	13300	13300	13300	0
189	20230913	163000	6782170	13300	13300	13300	13300	0
190	20230913	162900	6782170	13300	13300	13300	13300	0
191	20230913	162800	6782170	13300	13300	13300	13300	0
192	20230913	162700	6782170	13300	13300	13300	13300	0
193	20230913	162600	6782170	13300	13300	13300	13300	0
194	20230913	162500	6782170	13300	13300	13300	13300	0
195	20230913	162400	6782170	13300	13300	13300	13300	0
196	20230913	162300	6782170	13300	13300	13300	13300	0
197	20230913	162200	6782170	13300	13300	13300	13300	0
198	20230913	162100	6782170	13300	13300	13300	13300	0
199	20230913	162000	6782170	13300	13300	13300	13300	0
200	20230913	161900	6782170	13300	13300	13300	13300	0
201	20230913	161800	6782170	13300	13300	13300	13300	0
202	20230913	161700	6782170	13300	13300	13300	13300	0
203	20230913	161600	6782170	13300	13300	13300	13300	0
204	20230913	161500	6782170	13300	13300	13300	13300	0
205	20230913	161400	6782170	13300	13300	13300	13300	0
206	20230913	161300	6782170	13300	13300	13300	13300	0
207	20230913	161200	6782170	13300	13300	13300	13300	0
208	20230913	161100	6782170	13300	13300	13300	13300	0
209	20230913	161000	6782170	13300	13300	13300	13300	0
210	20230913	160900	6782170	13300	13300	13300	13300	0
211	20230913	160800	6782170	13300	13300	13300	13300	0
212	20230913	160700	6782170	13300	13300	13300	13300	3
213	20230913	160600	6782170	13300	13300	13300	13300	0
214	20230913	160500	6782170	13300	13300	13300	13300	0
215	20230913	160400	6782170	13300	13300	13300	13300	0
216	20230913	160300	6782170	13300	13300	13300	13300	0
217	20230913	160200	6782170	13300	13300	13300	13300	0
218	20230913	160100	6782170	13300	13300	13300	13300	0
219	20230913	160000	6782170	13300	13300	13300	13300	0
220	20230913	155900	6782170	13300	13300	13300	13300	0
221	20230913	155800	6782170	13300	13300	13300	13300	0
222	20230913	155700	6782170	13300	13300	13300	13300	0
223	20230913	155600	6782170	13300	13300	13300	13300	0
224	20230913	155500	6782170	13300	13300	13300	13300	0
225	20230913	155400	6782170	13300	13300	13300	13300	0
226	20230913	155300	6782170	13300	13300	13300	13300	0
227	20230913	155200	6782170	13300	13300	13300	13300	0
228	20230913	155100	6782170	13300	13300	13300	13300	0
229	20230913	155000	6782170	13300	13300	13300	13300	0
230	20230913	154900	6782170	13300	13300	13300	13300	0
231	20230913	154800	6782170	13300	13300	13300	13300	0
232	20230913	154700	6782170	13300	13300	13300	13300	0
233	20230913	154600	6782170	13300	13300	13300	13300	0
234	20230913	154500	6782170	13300	13300	13300	13300	0
235	20230913	154400	6782170	13300	13300	13300	13300	0
236	20230913	154300	6782170	13300	13300	13300	13300	0
237	20230913	154200	6782170	13300	13300	13300	13300	0
238	20230913	154100	6782170	13300	13300	13300	13300	0
239	20230913	154000	6782170	13300	13300	13300	13300	0
240	20230913	153900	6782170	13300	13300	13300	13300	0
241	20230913	153800	6782170	13300	13300	13300	13300	0
242	20230913	153700	6782170	13300	13300	13300	13300	3
243	20230913	153600	6782170	13300	13300	13300	13300	0
244	20230913	153500	6782170	13300	13300	13300	13300	0
245	20230913	153400	6782170	13300	13300	13300	13300	0
246	20230913	153300	6782170	13300	13300	13300	13300	0
247	20230913	153200	6782170	13300	13300	13300	13300	0
248	20230913	153100	6782170	13300	13300	13300	13300	0
249	20230913	153000	6782170	13300	13300	13300	13300	0
250	20230913	152900	6782170	13300	13300	13300	13300	0
251	20230913	152800	6782170	13300	13300	13300	13300	0
252	20230913	152700	6782170	13300	13300	13300	13300	0
253	20230913	152600	6782170	13300	13300	13300	13300	0
254	20230913	152500	6782170	13300	13300	13300	13300	0
255	20230913	152400	6782170	13300	13300	13300	13300	0
256	20230913	152300	6782170	13300	13300	13300	13300	0
257	20230913	152200	6782170	13300	13300	13300	13300	0
258	20230913	152100	6782170	13300	13300	13300	13300	0
259	20230913	152000	6782170	13300	13300	13300	13300	0
260	20230913	151900	6782170	13300	13300	13300	13300	0
261	20230913	151800	6782170	13300	13300	13300	13300	0
262	20230913	151700	6782170	13300	13300	13300	13300	0
263	20230913	151600	6782170	13300	13300	13300	13300	0
264	20230913	151500	6782170	13300	13300	13300	13300	0
265	20230913	151400	6782170	13300	13300	13300	13300	0
266	20230913	151300	6782170	13300	13300	13300	13300	0
267	20230913	151200	6782170	13300	13300	13300	13300	0
268	20230913	151100	6782170	13300	13300	13300	13300	0
269	20230913	151000	6782170	13300	13300	13300	13300	0
270	20230913	150900	6782170	13300	13300	13300	13300	0
271	20230913	150800	6782170	13300	13300	13300	13300	0
272	20230913	150700	6782170	13300	13300	13300	13300	0
273	20230913	150600	6782170	13300	13300	13300	13300	0
274	20230913	150500	6782170	13300	13300	13300	13300	0
275	20230913	150400	6782170	13300	13300	13300	13300	0
276	20230913	150300	6782170	13300	13300	13300	13300	0
277	20230913	150200	6782170	13300	13300	13300	13300	0
278	20230913	150100	6782170	13300	13300	13300	13300	0
279	20230913	150000	6782170	13300	13300	13300	13300	3
280	20230913	145900	6742270	13290	13260	13290	13260	2
281	20230913	145800	6715720	13220	13220	13220	13220	0
282	20230913	145700	6715720	13220	13220	13220	13220	20
283	20230913	145600	6451320	13220	13220	13220	13220	0
284	20230913	145500	6451320	13220	13220	13220	13220	0
285	20230913	145400	6451320	13220	13220	13220	13220	2
286	20230913	145300	6424880	13220	13220	13220	13220	0
287	20230913	145200	6424880	13220	13220	13220	13220	4
288	20230913	145100	6372000	13220	13220	13220	13220	0
289	20230913	145000	6372000	13220	13220	13220	13220	0
290	20230913	144900	6372000	13220	13220	13220	13220	0
291	20230913	144800	6372000	13220	13220	13220	13220	0
292	20230913	144700	6372000	13220	13220	13220	13220	0
293	20230913	144600	6372000	13220	13220	13220	13220	0
294	20230913	144500	6372000	13220	13220	13220	13220	0
295	20230913	144400	6372000	13220	13220	13220	13220	0
296	20230913	144300	6372000	13220	13220	13220	13220	0
297	20230913	144200	6372000	13220	13220	13220	13220	0
298	20230913	144100	6372000	13220	13220	13220	13220	0
299	20230913	144000	6372000	13220	13220	13220	13220	0
300	20230913	143900	6372000	13220	13220	13220	13220	0
301	20230913	143800	6372000	13220	13220	13220	13220	0
302	20230913	143700	6372000	13220	13220	13220	13220	0
303	20230913	143600	6372000	13220	13220	13220	13220	0
304	20230913	143500	6372000	13220	13220	13220	13220	0
305	20230913	143400	6372000	13220	13220	13220	13220	2
306	20230913	143300	6345560	13220	13220	13220	13220	3
307	20230913	143200	6305900	13220	13220	13220	13220	0
308	20230913	143100	6305900	13220	13220	13220	13220	0
309	20230913	143000	6305900	13220	13220	13220	13220	6
310	20230913	142900	6226580	13220	13220	13220	13220	0
311	20230913	142800	6226580	13220	13220	13220	13220	0
312	20230913	142700	6226580	13220	13220	13220	13220	0
313	20230913	142600	6226580	13220	13220	13220	13220	0
314	20230913	142500	6226580	13220	13220	13220	13220	0
315	20230913	142400	6226580	13220	13220	13220	13220	0
316	20230913	142300	6226580	13220	13220	13220	13220	2
317	20230913	142200	6200140	13220	13220	13220	13220	0
318	20230913	142100	6200140	13220	13220	13220	13220	0
319	20230913	142000	6200140	13220	13220	13220	13220	1
320	20230913	141900	6186920	13200	13200	13200	13200	0
321	20230913	141800	6186920	13200	13250	13250	13200	329
322	20230913	141700	1841720	13260	13260	13260	13260	0
323	20230913	141600	1841720	13260	13260	13260	13260	0
324	20230913	141500	1841720	13260	13260	13260	13260	0
325	20230913	141400	1841720	13260	13260	13260	13260	0
326	20230913	141300	1841720	13260	13260	13260	13260	0
327	20230913	141200	1841720	13260	13260	13260	13260	0
328	20230913	141100	1841720	13260	13260	13260	13260	0
329	20230913	141000	1841720	13260	13260	13260	13260	1
330	20230913	140900	1828460	13260	13260	13260	13260	0
331	20230913	140800	1828460	13260	13260	13260	13260	0
332	20230913	140700	1828460	13260	13260	13260	13260	0
333	20230913	140600	1828460	13260	13260	13260	13260	0
334	20230913	140500	1828460	13260	13260	13260	13260	0
335	20230913	140400	1828460	13260	13260	13260	13260	0
336	20230913	140300	1828460	13260	13260	13260	13260	0
337	20230913	140200	1828460	13260	13260	13260	13260	0
338	20230913	140100	1828460	13260	13260	13260	13260	0
339	20230913	140000	1828460	13260	13260	13260	13260	0
340	20230913	135900	1828460	13260	13260	13260	13260	0
341	20230913	135800	1828460	13260	13260	13260	13260	0
342	20230913	135700	1828460	13260	13260	13260	13260	0
343	20230913	135600	1828460	13260	13260	13260	13260	0
344	20230913	135500	1828460	13260	13260	13260	13260	0
345	20230913	135400	1828460	13260	13260	13260	13260	0
346	20230913	135300	1828460	13260	13260	13260	13260	0
347	20230913	135200	1828460	13260	13260	13260	13260	0
348	20230913	135100	1828460	13260	13260	13260	13260	0
349	20230913	135000	1828460	13260	13260	13260	13260	0
350	20230913	134900	1828460	13260	13260	13260	13260	0
351	20230913	134800	1828460	13260	13260	13260	13260	0
352	20230913	134700	1828460	13260	13260	13260	13260	0
353	20230913	134600	1828460	13260	13260	13260	13260	0
354	20230913	134500	1828460	13260	13260	13260	13260	0
355	20230913	134400	1828460	13260	13260	13260	13260	0
356	20230913	134300	1828460	13260	13260	13260	13260	0
357	20230913	134200	1828460	13260	13260	13260	13260	0
358	20230913	134100	1828460	13260	13260	13260	13260	0
359	20230913	134000	1828460	13260	13260	13260	13260	0
360	20230913	133900	1828460	13260	13260	13260	13260	0
361	20230913	133800	1828460	13260	13260	13260	13260	0
362	20230913	133700	1828460	13260	13260	13260	13260	0
363	20230913	133600	1828460	13260	13260	13260	13260	0
364	20230913	133500	1828460	13260	13260	13260	13260	0
365	20230913	133400	1828460	13260	13260	13260	13260	0
366	20230913	133300	1828460	13260	13260	13260	13260	0
367	20230913	133200	1828460	13260	13260	13260	13260	0
368	20230913	133100	1828460	13260	13260	13260	13260	0
369	20230913	133000	1828460	13260	13260	13260	13260	0
370	20230913	132900	1828460	13260	13260	13260	13260	0
371	20230913	132800	1828460	13260	13260	13260	13260	0
372	20230913	132700	1828460	13260	13260	13260	13260	0
373	20230913	132600	1828460	13260	13260	13260	13260	0
374	20230913	132500	1828460	13260	13260	13260	13260	0
375	20230913	132400	1828460	13260	13260	13260	13260	0
376	20230913	132300	1828460	13260	13260	13260	13260	0
377	20230913	132200	1828460	13260	13280	13280	13260	32
378	20230913	132100	1403540	13290	13290	13290	13290	0
379	20230913	132000	1403540	13290	13290	13290	13290	1
380	20230913	131900	1390250	13300	13300	13300	13300	0
381	20230913	131800	1390250	13300	13300	13300	13300	0
382	20230913	131700	1390250	13300	13300	13300	13300	0
383	20230913	131600	1390250	13300	13300	13300	13300	0
384	20230913	131500	1390250	13300	13300	13300	13300	0
385	20230913	131400	1390250	13300	13300	13300	13300	0
386	20230913	131300	1390250	13300	13300	13300	13300	0
387	20230913	131200	1390250	13300	13300	13300	13300	0
388	20230913	131100	1390250	13300	13300	13300	13300	0
389	20230913	131000	1390250	13300	13300	13300	13300	0
390	20230913	130900	1390250	13300	13300	13300	13300	0
391	20230913	130800	1390250	13300	13300	13300	13300	0
392	20230913	130700	1390250	13300	13300	13300	13300	0
393	20230913	130600	1390250	13300	13300	13300	13300	0
394	20230913	130500	1390250	13300	13300	13300	13300	0
395	20230913	130400	1390250	13300	13300	13300	13300	0
396	20230913	130300	1390250	13300	13300	13300	13300	0
397	20230913	130200	1390250	13300	13300	13300	13300	0
398	20230913	130100	1390250	13300	13300	13300	13300	0
399	20230913	130000	1390250	13300	13300	13300	13300	0
400	20230913	125900	1390250	13300	13300	13300	13300	0
401	20230913	125800	1390250	13300	13300	13300	13300	0
402	20230913	125700	1390250	13300	13300	13300	13300	0
403	20230913	125600	1390250	13300	13300	13300	13300	0
404	20230913	125500	1390250	13300	13300	13300	13300	0
405	20230913	125400	1390250	13300	13300	13300	13300	0
406	20230913	125300	1390250	13300	13300	13300	13300	0
407	20230913	125200	1390250	13300	13300	13300	13300	0
408	20230913	125100	1390250	13300	13300	13300	13300	0
409	20230913	125000	1390250	13300	13300	13300	13300	0
410	20230913	124900	1390250	13300	13300	13300	13300	0
411	20230913	124800	1390250	13300	13300	13300	13300	0
412	20230913	124700	1390250	13300	13300	13300	13300	0
413	20230913	124600	1390250	13300	13300	13300	13300	0
414	20230913	124500	1390250	13300	13300	13300	13300	0
415	20230913	124400	1390250	13300	13300	13300	13300	0
416	20230913	124300	1390250	13300	13300	13300	13300	0
417	20230913	124200	1390250	13300	13300	13300	13300	0
418	20230913	124100	1390250	13300	13300	13300	13300	0
419	20230913	124000	1390250	13300	13300	13300	13300	0
420	20230913	123900	1390250	13300	13300	13300	13300	0
421	20230913	123800	1390250	13300	13300	13300	13300	0
422	20230913	123700	1390250	13300	13300	13300	13300	0
423	20230913	123600	1390250	13300	13300	13300	13300	1
424	20230913	123500	1376950	13290	13290	13290	13290	0
425	20230913	123400	1376950	13290	13290	13290	13290	0
426	20230913	123300	1376950	13290	13290	13290	13290	0
427	20230913	123200	1376950	13290	13290	13290	13290	0
428	20230913	123100	1376950	13290	13290	13290	13290	0
429	20230913	123000	1376950	13290	13290	13290	13290	0
430	20230913	122900	1376950	13290	13290	13290	13290	0
431	20230913	122800	1376950	13290	13290	13290	13290	0
432	20230913	122700	1376950	13290	13290	13290	13290	0
433	20230913	122600	1376950	13290	13290	13290	13290	0
434	20230913	122500	1376950	13290	13290	13290	13290	0
435	20230913	122400	1376950	13290	13290	13290	13290	0
436	20230913	122300	1376950	13290	13290	13290	13290	0
437	20230913	122200	1376950	13290	13290	13290	13290	5
438	20230913	122100	1310500	13290	13290	13290	13290	0
439	20230913	122000	1310500	13290	13290	13290	13290	0
440	20230913	121900	1310500	13290	13290	13290	13290	0
441	20230913	121800	1310500	13290	13290	13290	13290	0
442	20230913	121700	1310500	13290	13290	13290	13290	0
443	20230913	121600	1310500	13290	13290	13290	13290	0
444	20230913	121500	1310500	13290	13290	13290	13290	0
445	20230913	121400	1310500	13290	13290	13290	13290	0
446	20230913	121300	1310500	13290	13290	13290	13290	0
447	20230913	121200	1310500	13290	13290	13290	13290	0
448	20230913	121100	1310500	13290	13290	13290	13290	0
449	20230913	121000	1310500	13290	13290	13290	13290	0
450	20230913	120900	1310500	13290	13290	13290	13290	0
451	20230913	120800	1310500	13290	13290	13290	13290	0
452	20230913	120700	1310500	13290	13290	13290	13290	0
453	20230913	120600	1310500	13290	13290	13290	13290	0
454	20230913	120500	1310500	13290	13290	13290	13290	0
455	20230913	120400	1310500	13290	13290	13290	13290	0
456	20230913	120300	1310500	13290	13290	13290	13290	0
457	20230913	120200	1310500	13290	13290	13290	13290	0
458	20230913	120100	1310500	13290	13290	13290	13290	0
459	20230913	120000	1310500	13290	13290	13290	13290	0
460	20230913	115900	1310500	13290	13290	13290	13290	0
461	20230913	115800	1310500	13290	13290	13290	13290	0
462	20230913	115700	1310500	13290	13290	13290	13290	0
463	20230913	115600	1310500	13290	13290	13290	13290	0
464	20230913	115500	1310500	13290	13290	13290	13290	0
465	20230913	115400	1310500	13290	13290	13290	13290	0
466	20230913	115300	1310500	13290	13290	13290	13290	0
467	20230913	115200	1310500	13290	13290	13290	13290	0
468	20230913	115100	1310500	13290	13290	13290	13290	0
469	20230913	115000	1310500	13290	13290	13290	13290	0
470	20230913	114900	1310500	13290	13290	13290	13290	0
471	20230913	114800	1310500	13290	13290	13290	13290	0
472	20230913	114700	1310500	13290	13290	13290	13290	0
473	20230913	114600	1310500	13290	13290	13290	13290	1
474	20230913	114500	1297210	13290	13290	13290	13290	0
475	20230913	114400	1297210	13290	13290	13290	13290	0
476	20230913	114300	1297210	13290	13290	13290	13290	0
477	20230913	114200	1297210	13290	13290	13290	13290	0
478	20230913	114100	1297210	13290	13290	13290	13290	0
479	20230913	114000	1297210	13290	13290	13290	13290	0
480	20230913	113900	1297210	13290	13290	13290	13290	0
481	20230913	113800	1297210	13290	13290	13290	13290	0
482	20230913	113700	1297210	13290	13290	13290	13290	0
483	20230913	113600	1297210	13290	13290	13290	13290	0
484	20230913	113500	1297210	13290	13290	13290	13290	0
485	20230913	113400	1297210	13290	13290	13290	13290	0
486	20230913	113300	1297210	13290	13290	13290	13290	0
487	20230913	113200	1297210	13290	13290	13290	13290	0
488	20230913	113100	1297210	13290	13290	13290	13290	0
489	20230913	113000	1297210	13290	13290	13290	13290	0
490	20230913	112900	1297210	13290	13290	13290	13290	0
491	20230913	112800	1297210	13290	13290	13290	13290	0
492	20230913	112700	1297210	13290	13290	13290	13290	0
493	20230913	112600	1297210	13290	13290	13290	13290	0
494	20230913	112500	1297210	13290	13290	13290	13290	0
495	20230913	112400	1297210	13290	13290	13290	13290	1
496	20230913	112300	1283920	13280	13280	13280	13280	0
497	20230913	112200	1283920	13280	13280	13280	13280	0
498	20230913	112100	1283920	13280	13280	13280	13280	0
499	20230913	112000	1283920	13280	13280	13280	13280	0
500	20230913	111900	1283920	13280	13280	13280	13280	0
501	20230913	111800	1283920	13280	13280	13280	13280	0
502	20230913	111700	1283920	13280	13280	13280	13280	0
503	20230913	111600	1283920	13280	13280	13280	13280	0
504	20230913	111500	1283920	13280	13280	13280	13280	0
505	20230913	111400	1283920	13280	13280	13280	13280	0
506	20230913	111300	1283920	13280	13280	13280	13280	0
507	20230913	111200	1283920	13280	13280	13280	13280	0
508	20230913	111100	1283920	13280	13280	13280	13280	0
509	20230913	111000	1283920	13280	13280	13280	13280	0
510	20230913	110900	1283920	13280	13280	13280	13280	0
511	20230913	110800	1283920	13280	13280	13280	13280	0
512	20230913	110700	1283920	13280	13280	13280	13280	0
513	20230913	110600	1283920	13280	13290	13290	13280	39
514	20230913	110500	765620	13290	13290	13290	13290	0
515	20230913	110400	765620	13290	13290	13290	13290	0
516	20230913	110300	765620	13290	13290	13290	13290	0
517	20230913	110200	765620	13290	13290	13290	13290	0
518	20230913	110100	765620	13290	13290	13290	13290	0
519	20230913	110000	765620	13290	13290	13290	13290	0
520	20230913	105900	765620	13290	13290	13290	13290	0
521	20230913	105800	765620	13290	13290	13290	13290	0
522	20230913	105700	765620	13290	13290	13290	13290	0
523	20230913	105600	765620	13290	13290	13290	13290	0
524	20230913	105500	765620	13290	13290	13290	13290	0
525	20230913	105400	765620	13290	13290	13290	13290	0
526	20230913	105300	765620	13290	13290	13290	13290	0
527	20230913	105200	765620	13290	13290	13290	13290	0
528	20230913	105100	765620	13290	13290	13290	13290	0
529	20230913	105000	765620	13290	13290	13290	13290	0
530	20230913	104900	765620	13290	13290	13290	13290	0
531	20230913	104800	765620	13290	13290	13290	13290	0
532	20230913	104700	765620	13290	13290	13290	13290	0
533	20230913	104600	765620	13290	13290	13290	13290	0
534	20230913	104500	765620	13290	13290	13290	13290	0
535	20230913	104400	765620	13290	13290	13290	13290	0
536	20230913	104300	765620	13290	13290	13290	13290	0
537	20230913	104200	765620	13290	13290	13290	13290	0
538	20230913	104100	765620	13290	13290	13290	13290	0
539	20230913	104000	765620	13290	13290	13290	13290	0
540	20230913	103900	765620	13290	13290	13290	13290	0
541	20230913	103800	765620	13290	13290	13290	13290	0
542	20230913	103700	765620	13290	13290	13290	13290	0
543	20230913	103600	765620	13290	13290	13290	13290	0
544	20230913	103500	765620	13290	13290	13290	13290	0
545	20230913	103400	765620	13290	13290	13290	13290	0
546	20230913	103300	765620	13290	13290	13290	13290	0
547	20230913	103200	765620	13290	13290	13290	13290	1
548	20230913	103100	752330	13290	13290	13290	13290	0
549	20230913	103000	752330	13290	13290	13290	13290	0
550	20230913	102900	752330	13290	13290	13290	13290	0
551	20230913	102800	752330	13290	13290	13290	13290	0
552	20230913	102700	752330	13290	13290	13290	13290	0
553	20230913	102600	752330	13290	13290	13290	13290	0
554	20230913	102500	752330	13290	13290	13290	13290	0
555	20230913	102400	752330	13290	13290	13290	13290	0
556	20230913	102300	752330	13290	13290	13290	13290	0
557	20230913	102200	752330	13290	13290	13290	13290	0
558	20230913	102100	752330	13290	13290	13290	13290	0
559	20230913	102000	752330	13290	13290	13290	13290	0
560	20230913	101900	752330	13290	13290	13290	13290	0
561	20230913	101800	752330	13290	13290	13290	13290	0
562	20230913	101700	752330	13290	13290	13290	13290	0
563	20230913	101600	752330	13290	13290	13290	13290	0
564	20230913	101500	752330	13290	13290	13290	13290	0
565	20230913	101400	752330	13290	13290	13290	13290	0
566	20230913	101300	752330	13290	13290	13290	13290	0
567	20230913	101200	752330	13290	13290	13290	13290	0
568	20230913	101100	752330	13290	13290	13290	13290	0
569	20230913	101000	752330	13290	13290	13290	13290	0
570	20230913	100900	752330	13290	13290	13290	13290	0
571	20230913	100800	752330	13290	13290	13290	13290	0
572	20230913	100700	752330	13290	13290	13290	13290	1
573	20230913	100600	739040	13290	13290	13290	13290	0
574	20230913	100500	739040	13290	13290	13290	13290	0
575	20230913	100400	739040	13290	13290	13290	13290	1
576	20230913	100300	725750	13290	13290	13290	13290	0
577	20230913	100200	725750	13290	13290	13290	13290	1
578	20230913	100100	712460	13290	13290	13290	13290	0
579	20230913	100000	712460	13290	13290	13290	13290	0
580	20230913	095900	712460	13290	13290	13290	13290	5
581	20230913	095800	646010	13290	13290	13290	13290	0
582	20230913	095700	646010	13290	13290	13290	13290	0
583	20230913	095600	646010	13290	13290	13290	13290	0
584	20230913	095500	646010	13290	13290	13290	13290	0
585	20230913	095400	646010	13290	13290	13290	13290	0
586	20230913	095300	646010	13290	13290	13290	13290	0
587	20230913	095200	646010	13290	13290	13290	13290	0
588	20230913	095100	646010	13290	13290	13290	13290	0
589	20230913	095000	646010	13290	13290	13290	13290	0
590	20230913	094900	646010	13290	13290	13290	13290	0
591	20230913	094800	646010	13290	13290	13290	13290	0
592	20230913	094700	646010	13290	13290	13290	13290	0
593	20230913	094600	646010	13290	13290	13290	13290	0
594	20230913	094500	646010	13290	13290	13290	13290	0
595	20230913	094400	646010	13290	13290	13290	13290	0
596	20230913	094300	646010	13290	13290	13290	13290	0
597	20230913	094200	646010	13290	13290	13290	13290	0
598	20230913	094100	646010	13290	13290	13290	13290	0
599	20230913	094000	646010	13290	13290	13290	13290	0
600	20230913	093900	646010	13290	13290	13290	13290	0
601	20230913	093800	646010	13290	13290	13290	13290	0
602	20230913	093700	646010	13290	13290	13290	13290	0
603	20230913	093600	646010	13290	13290	13290	13290	0
604	20230913	093500	646010	13290	13290	13290	13290	2
605	20230913	093400	619430	13290	13290	13290	13290	0
606	20230913	093300	619430	13290	13290	13290	13290	0
607	20230913	093200	619430	13290	13290	13290	13290	0
608	20230913	093100	619430	13290	13290	13290	13290	0
609	20230913	093000	619430	13290	13290	13290	13290	1
610	20230913	092900	606140	13290	13290	13290	13290	0
611	20230913	092800	606140	13290	13290	13290	13290	0
612	20230913	092700	606140	13290	13290	13290	13290	0
613	20230913	092600	606140	13290	13290	13290	13290	1
614	20230913	092500	592850	13230	13230	13230	13230	0
615	20230913	092400	592850	13230	13230	13230	13230	0
616	20230913	092300	592850	13230	13230	13230	13230	0
617	20230913	092200	592850	13230	13230	13230	13230	0
618	20230913	092100	592850	13230	13230	13230	13230	0
619	20230913	092000	592850	13230	13230	13230	13230	0
620	20230913	091900	592850	13230	13230	13230	13230	9
621	20230913	091800	473780	13230	13230	13230	13230	0
622	20230913	091700	473780	13230	13230	13230	13230	0
623	20230913	091600	473780	13230	13230	13230	13230	0
624	20230913	091500	473780	13230	13230	13230	13230	0
625	20230913	091400	473780	13230	13230	13230	13230	0
626	20230913	091300	473780	13230	13230	13230	13230	0
627	20230913	091200	473780	13230	13230	13230	13230	0
628	20230913	091100	473780	13230	13230	13230	13230	0
629	20230913	091000	473780	13230	13230	13230	13230	1
630	20230913	090900	460550	13160	13160	13160	13160	0
631	20230913	090800	460550	13160	13160	13160	13160	0
632	20230913	090700	460550	13160	13160	13160	13160	9
633	20230913	090600	342110	13110	13110	13110	13110	0
634	20230913	090500	342110	13110	13110	13110	13110	0
635	20230913	090400	342110	13110	13110	13110	13110	0
636	20230913	090300	342110	13110	13110	13110	13110	0
637	20230913	090200	342110	13110	13110	13110	13110	1
638	20230913	090100	329000	13160	13160	13160	13160	0
639	20230913	090000	329000	13160	13160	13160	13160	25