KissMeData/084670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193600	11304980	13430	13430	13430	13430	2
3	20230914	193500	11304980	13430	13430	13430	13430	0
4	20230914	193400	11304980	13430	13430	13430	13430	0
5	20230914	193300	11304980	13430	13430	13430	13430	0
6	20230914	193200	11304980	13430	13430	13430	13430	0
7	20230914	193100	11304980	13430	13430	13430	13430	0
8	20230914	193000	11304980	13430	13430	13430	13430	0
9	20230914	192900	11304980	13430	13430	13430	13430	0
10	20230914	192800	11304980	13430	13430	13430	13430	0
11	20230914	192700	11304980	13430	13430	13430	13430	0
12	20230914	192600	11304980	13430	13430	13430	13430	0
13	20230914	192500	11304980	13430	13430	13430	13430	0
14	20230914	192400	11304980	13430	13430	13430	13430	0
15	20230914	192300	11304980	13430	13430	13430	13430	0
16	20230914	192200	11304980	13430	13430	13430	13430	0
17	20230914	192100	11304980	13430	13430	13430	13430	0
18	20230914	192000	11304980	13430	13430	13430	13430	0
19	20230914	191900	11304980	13430	13430	13430	13430	0
20	20230914	191800	11304980	13430	13430	13430	13430	0
21	20230914	191700	11304980	13430	13430	13430	13430	0
22	20230914	191600	11304980	13430	13430	13430	13430	0
23	20230914	191500	11304980	13430	13430	13430	13430	0
24	20230914	191400	11304980	13430	13430	13430	13430	0
25	20230914	191300	11304980	13430	13430	13430	13430	0
26	20230914	191200	11304980	13430	13430	13430	13430	0
27	20230914	191100	11304980	13430	13430	13430	13430	0
28	20230914	191000	11304980	13430	13430	13430	13430	0
29	20230914	190900	11304980	13430	13430	13430	13430	0
30	20230914	190800	11304980	13430	13430	13430	13430	0
31	20230914	190700	11304980	13430	13430	13430	13430	0
32	20230914	190600	11304980	13430	13430	13430	13430	2
33	20230914	190500	11304980	13430	13430	13430	13430	0
34	20230914	190400	11304980	13430	13430	13430	13430	0
35	20230914	190300	11304980	13430	13430	13430	13430	0
36	20230914	190200	11304980	13430	13430	13430	13430	0
37	20230914	190100	11304980	13430	13430	13430	13430	0
38	20230914	190000	11304980	13430	13430	13430	13430	0
39	20230914	185900	11304980	13430	13430	13430	13430	0
40	20230914	185800	11304980	13430	13430	13430	13430	0
41	20230914	185700	11304980	13430	13430	13430	13430	0
42	20230914	185600	11304980	13430	13430	13430	13430	0
43	20230914	185500	11304980	13430	13430	13430	13430	0
44	20230914	185400	11304980	13430	13430	13430	13430	0
45	20230914	185300	11304980	13430	13430	13430	13430	0
46	20230914	185200	11304980	13430	13430	13430	13430	0
47	20230914	185100	11304980	13430	13430	13430	13430	0
48	20230914	185000	11304980	13430	13430	13430	13430	0
49	20230914	184900	11304980	13430	13430	13430	13430	0
50	20230914	184800	11304980	13430	13430	13430	13430	0
51	20230914	184700	11304980	13430	13430	13430	13430	0
52	20230914	184600	11304980	13430	13430	13430	13430	0
53	20230914	184500	11304980	13430	13430	13430	13430	0
54	20230914	184400	11304980	13430	13430	13430	13430	0
55	20230914	184300	11304980	13430	13430	13430	13430	0
56	20230914	184200	11304980	13430	13430	13430	13430	0
57	20230914	184100	11304980	13430	13430	13430	13430	0
58	20230914	184000	11304980	13430	13430	13430	13430	0
59	20230914	183900	11304980	13430	13430	13430	13430	0
60	20230914	183800	11304980	13430	13430	13430	13430	0
61	20230914	183700	11304980	13430	13430	13430	13430	0
62	20230914	183600	11304980	13430	13430	13430	13430	2
63	20230914	183500	11304980	13430	13430	13430	13430	0
64	20230914	183400	11304980	13430	13430	13430	13430	0
65	20230914	183300	11304980	13430	13430	13430	13430	0
66	20230914	183200	11304980	13430	13430	13430	13430	0
67	20230914	183100	11304980	13430	13430	13430	13430	0
68	20230914	183000	11304980	13430	13430	13430	13430	0
69	20230914	182900	11304980	13430	13430	13430	13430	0
70	20230914	182800	11304980	13430	13430	13430	13430	0
71	20230914	182700	11304980	13430	13430	13430	13430	0
72	20230914	182600	11304980	13430	13430	13430	13430	0
73	20230914	182500	11304980	13430	13430	13430	13430	0
74	20230914	182400	11304980	13430	13430	13430	13430	0
75	20230914	182300	11304980	13430	13430	13430	13430	0
76	20230914	182200	11304980	13430	13430	13430	13430	0
77	20230914	182100	11304980	13430	13430	13430	13430	0
78	20230914	182000	11304980	13430	13430	13430	13430	0
79	20230914	181900	11304980	13430	13430	13430	13430	0
80	20230914	181800	11304980	13430	13430	13430	13430	0
81	20230914	181700	11304980	13430	13430	13430	13430	0
82	20230914	181600	11304980	13430	13430	13430	13430	0
83	20230914	181500	11304980	13430	13430	13430	13430	0
84	20230914	181400	11304980	13430	13430	13430	13430	0
85	20230914	181300	11304980	13430	13430	13430	13430	0
86	20230914	181200	11304980	13430	13430	13430	13430	0
87	20230914	181100	11304980	13430	13430	13430	13430	0
88	20230914	181000	11304980	13430	13430	13430	13430	0
89	20230914	180900	11304980	13430	13430	13430	13430	0
90	20230914	180800	11304980	13430	13430	13430	13430	0
91	20230914	180700	11304980	13430	13430	13430	13430	0
92	20230914	180600	11304980	13430	13430	13430	13430	2
93	20230914	180500	11304980	13430	13430	13430	13430	0
94	20230914	180400	11304980	13430	13430	13430	13430	0
95	20230914	180300	11304980	13430	13430	13430	13430	0
96	20230914	180200	11304980	13430	13430	13430	13430	0
97	20230914	180100	11304980	13430	13430	13430	13430	0
98	20230914	180000	11304980	13430	13430	13430	13430	0
99	20230914	175900	11304980	13430	13430	13430	13430	0
100	20230914	175800	11304980	13430	13430	13430	13430	0
101	20230914	175700	11304980	13430	13430	13430	13430	0
102	20230914	175600	11304980	13430	13430	13430	13430	0
103	20230914	175500	11304980	13430	13430	13430	13430	0
104	20230914	175400	11304980	13430	13430	13430	13430	0
105	20230914	175300	11304980	13430	13430	13430	13430	0
106	20230914	175200	11304980	13430	13430	13430	13430	0
107	20230914	175100	11304980	13430	13430	13430	13430	0
108	20230914	175000	11304980	13430	13430	13430	13430	0
109	20230914	174900	11304980	13430	13430	13430	13430	0
110	20230914	174800	11304980	13430	13430	13430	13430	0
111	20230914	174700	11304980	13430	13430	13430	13430	0
112	20230914	174600	11304980	13430	13430	13430	13430	0
113	20230914	174500	11304980	13430	13430	13430	13430	0
114	20230914	174400	11304980	13430	13430	13430	13430	0
115	20230914	174300	11304980	13430	13430	13430	13430	0
116	20230914	174200	11304980	13430	13430	13430	13430	0
117	20230914	174100	11304980	13430	13430	13430	13430	0
118	20230914	174000	11304980	13430	13430	13430	13430	0
119	20230914	173900	11304980	13430	13430	13430	13430	0
120	20230914	173800	11304980	13430	13430	13430	13430	0
121	20230914	173700	11304980	13430	13430	13430	13430	0
122	20230914	173600	11304980	13430	13430	13430	13430	2
123	20230914	173500	11304980	13430	13430	13430	13430	0
124	20230914	173400	11304980	13430	13430	13430	13430	0
125	20230914	173300	11304980	13430	13430	13430	13430	0
126	20230914	173200	11304980	13430	13430	13430	13430	0
127	20230914	173100	11304980	13430	13430	13430	13430	0
128	20230914	173000	11304980	13430	13430	13430	13430	0
129	20230914	172900	11304980	13430	13430	13430	13430	0
130	20230914	172800	11304980	13430	13430	13430	13430	0
131	20230914	172700	11304980	13430	13430	13430	13430	0
132	20230914	172600	11304980	13430	13430	13430	13430	0
133	20230914	172500	11304980	13430	13430	13430	13430	0
134	20230914	172400	11304980	13430	13430	13430	13430	0
135	20230914	172300	11304980	13430	13430	13430	13430	0
136	20230914	172200	11304980	13430	13430	13430	13430	0
137	20230914	172100	11304980	13430	13430	13430	13430	0
138	20230914	172000	11304980	13430	13430	13430	13430	0
139	20230914	171900	11304980	13430	13430	13430	13430	0
140	20230914	171800	11304980	13430	13430	13430	13430	0
141	20230914	171700	11304980	13430	13430	13430	13430	0
142	20230914	171600	11304980	13430	13430	13430	13430	0
143	20230914	171500	11304980	13430	13430	13430	13430	0
144	20230914	171400	11304980	13430	13430	13430	13430	0
145	20230914	171300	11304980	13430	13430	13430	13430	0
146	20230914	171200	11304980	13430	13430	13430	13430	0
147	20230914	171100	11304980	13430	13430	13430	13430	0
148	20230914	171000	11304980	13430	13430	13430	13430	0
149	20230914	170900	11304980	13430	13430	13430	13430	0
150	20230914	170800	11304980	13430	13430	13430	13430	0
151	20230914	170700	11304980	13430	13430	13430	13430	0
152	20230914	170600	11304980	13430	13430	13430	13430	2
153	20230914	170500	11304980	13430	13430	13430	13430	0
154	20230914	170400	11304980	13430	13430	13430	13430	0
155	20230914	170300	11304980	13430	13430	13430	13430	0
156	20230914	170200	11304980	13430	13430	13430	13430	0
157	20230914	170100	11304980	13430	13430	13430	13430	0
158	20230914	170000	11304980	13430	13430	13430	13430	0
159	20230914	165900	11304980	13430	13430	13430	13430	0
160	20230914	165800	11304980	13430	13430	13430	13430	0
161	20230914	165700	11304980	13430	13430	13430	13430	0
162	20230914	165600	11304980	13430	13430	13430	13430	0
163	20230914	165500	11304980	13430	13430	13430	13430	0
164	20230914	165400	11304980	13430	13430	13430	13430	0
165	20230914	165300	11304980	13430	13430	13430	13430	0
166	20230914	165200	11304980	13430	13430	13430	13430	0
167	20230914	165100	11304980	13430	13430	13430	13430	0
168	20230914	165000	11304980	13430	13430	13430	13430	0
169	20230914	164900	11304980	13430	13430	13430	13430	0
170	20230914	164800	11304980	13430	13430	13430	13430	0
171	20230914	164700	11304980	13430	13430	13430	13430	0
172	20230914	164600	11304980	13430	13430	13430	13430	0
173	20230914	164500	11304980	13430	13430	13430	13430	0
174	20230914	164400	11304980	13430	13430	13430	13430	0
175	20230914	164300	11304980	13430	13430	13430	13430	0
176	20230914	164200	11304980	13430	13430	13430	13430	0
177	20230914	164100	11304980	13430	13430	13430	13430	0
178	20230914	164000	11304980	13430	13430	13430	13430	0
179	20230914	163900	11304980	13430	13430	13430	13430	0
180	20230914	163800	11304980	13430	13430	13430	13430	0
181	20230914	163700	11304980	13430	13430	13430	13430	0
182	20230914	163600	11304980	13430	13430	13430	13430	2
183	20230914	163500	11304980	13430	13430	13430	13430	0
184	20230914	163400	11304980	13430	13430	13430	13430	0
185	20230914	163300	11304980	13430	13430	13430	13430	0
186	20230914	163200	11304980	13430	13430	13430	13430	0
187	20230914	163100	11304980	13430	13430	13430	13430	0
188	20230914	163000	11304980	13430	13430	13430	13430	0
189	20230914	162900	11304980	13430	13430	13430	13430	0
190	20230914	162800	11304980	13430	13430	13430	13430	0
191	20230914	162700	11304980	13430	13430	13430	13430	0
192	20230914	162600	11304980	13430	13430	13430	13430	0
193	20230914	162500	11304980	13430	13430	13430	13430	0
194	20230914	162400	11304980	13430	13430	13430	13430	0
195	20230914	162300	11304980	13430	13430	13430	13430	0
196	20230914	162200	11304980	13430	13430	13430	13430	0
197	20230914	162100	11304980	13430	13430	13430	13430	0
198	20230914	162000	11304980	13430	13430	13430	13430	0
199	20230914	161900	11304980	13430	13430	13430	13430	0
200	20230914	161800	11304980	13430	13430	13430	13430	0
201	20230914	161700	11304980	13430	13430	13430	13430	0
202	20230914	161600	11304980	13430	13430	13430	13430	0
203	20230914	161500	11304980	13430	13430	13430	13430	0
204	20230914	161400	11304980	13430	13430	13430	13430	0
205	20230914	161300	11304980	13430	13430	13430	13430	0
206	20230914	161200	11304980	13430	13430	13430	13430	0
207	20230914	161100	11304980	13430	13430	13430	13430	0
208	20230914	161000	11304980	13430	13430	13430	13430	0
209	20230914	160900	11304980	13430	13430	13430	13430	0
210	20230914	160800	11304980	13430	13430	13430	13430	0
211	20230914	160700	11304980	13430	13430	13430	13430	0
212	20230914	160600	11304980	13430	13430	13430	13430	2
213	20230914	160500	11304980	13430	13430	13430	13430	0
214	20230914	160400	11304980	13430	13430	13430	13430	0
215	20230914	160300	11304980	13430	13430	13430	13430	0
216	20230914	160200	11304980	13430	13430	13430	13430	0
217	20230914	160100	11304980	13430	13430	13430	13430	0
218	20230914	160000	11304980	13430	13430	13430	13430	0
219	20230914	155900	11304980	13430	13430	13430	13430	0
220	20230914	155800	11304980	13430	13430	13430	13430	0
221	20230914	155700	11304980	13430	13430	13430	13430	0
222	20230914	155600	11304980	13430	13430	13430	13430	0
223	20230914	155500	11304980	13430	13430	13430	13430	0
224	20230914	155400	11304980	13430	13430	13430	13430	0
225	20230914	155300	11304980	13430	13430	13430	13430	0
226	20230914	155200	11304980	13430	13430	13430	13430	0
227	20230914	155100	11304980	13430	13430	13430	13430	0
228	20230914	155000	11304980	13430	13430	13430	13430	0
229	20230914	154900	11304980	13430	13430	13430	13430	0
230	20230914	154800	11304980	13430	13430	13430	13430	0
231	20230914	154700	11304980	13430	13430	13430	13430	0
232	20230914	154600	11304980	13430	13430	13430	13430	0
233	20230914	154500	11304980	13430	13430	13430	13430	0
234	20230914	154400	11304980	13430	13430	13430	13430	0
235	20230914	154300	11304980	13430	13430	13430	13430	0
236	20230914	154200	11304980	13430	13430	13430	13430	0
237	20230914	154100	11304980	13430	13430	13430	13430	0
238	20230914	154000	11304980	13430	13430	13430	13430	0
239	20230914	153900	11304980	13430	13430	13430	13430	0
240	20230914	153800	11304980	13430	13430	13430	13430	0
241	20230914	153700	11304980	13430	13430	13430	13430	0
242	20230914	153600	11304980	13430	13430	13430	13430	2
243	20230914	153500	11304980	13430	13430	13430	13430	0
244	20230914	153400	11304980	13430	13430	13430	13430	0
245	20230914	153300	11304980	13430	13430	13430	13430	0
246	20230914	153200	11304980	13430	13430	13430	13430	0
247	20230914	153100	11304980	13430	13430	13430	13430	0
248	20230914	153000	11304980	13430	13430	13430	13430	2
249	20230914	152900	11278120	13440	13440	13440	13440	0
250	20230914	152800	11278120	13440	13440	13440	13440	0
251	20230914	152700	11278120	13440	13440	13440	13440	0
252	20230914	152600	11278120	13440	13440	13440	13440	0
253	20230914	152500	11278120	13440	13440	13440	13440	0
254	20230914	152400	11278120	13440	13440	13440	13440	0
255	20230914	152300	11278120	13440	13440	13440	13440	0
256	20230914	152200	11278120	13440	13440	13440	13440	0
257	20230914	152100	11278120	13440	13440	13440	13440	0
258	20230914	152000	11278120	13440	13440	13440	13440	0
259	20230914	151900	11278120	13440	13440	13440	13440	1
260	20230914	151800	11264680	13430	13430	13430	13430	0
261	20230914	151700	11264680	13430	13430	13430	13430	0
262	20230914	151600	11264680	13430	13430	13430	13430	10
263	20230914	151500	11130380	13430	13430	13430	13430	0
264	20230914	151400	11130380	13430	13430	13430	13430	0
265	20230914	151300	11130380	13430	13260	13430	13260	122
266	20230914	151200	9497630	13290	13290	13290	13290	0
267	20230914	151100	9497630	13290	13290	13290	13290	10
268	20230914	151000	9364730	13350	13350	13350	13350	0
269	20230914	150900	9364730	13350	13350	13350	13350	0
270	20230914	150800	9364730	13350	13350	13350	13350	1
271	20230914	150700	9351380	13300	13300	13300	13300	1
272	20230914	150600	9338080	13300	13300	13300	13300	0
273	20230914	150500	9338080	13300	13300	13300	13300	0
274	20230914	150400	9338080	13300	13300	13300	13300	1
275	20230914	150300	9324780	13240	13290	13290	13240	95
276	20230914	150200	8066550	13290	13290	13290	13290	9
277	20230914	150100	7946940	13290	13290	13290	13290	11
278	20230914	150000	7800750	13290	13290	13290	13290	6
279	20230914	145900	7721010	13300	13300	13300	13300	0
280	20230914	145800	7721010	13300	13300	13300	13300	0
281	20230914	145700	7721010	13300	13300	13300	13300	0
282	20230914	145600	7721010	13300	13300	13300	13300	0
283	20230914	145500	7721010	13300	13300	13300	13300	0
284	20230914	145400	7721010	13300	13300	13300	13300	2
285	20230914	145300	7694410	13300	13300	13300	13300	0
286	20230914	145200	7694410	13300	13300	13300	13300	1
287	20230914	145100	7681110	13290	13290	13290	13290	0
288	20230914	145000	7681110	13290	13290	13290	13290	0
289	20230914	144900	7681110	13290	13290	13290	13290	0
290	20230914	144800	7681110	13290	13290	13290	13290	0
291	20230914	144700	7681110	13290	13290	13290	13290	0
292	20230914	144600	7681110	13290	13290	13290	13290	0
293	20230914	144500	7681110	13290	13290	13290	13290	0
294	20230914	144400	7681110	13290	13290	13290	13290	0
295	20230914	144300	7681110	13290	13290	13290	13290	0
296	20230914	144200	7681110	13290	13290	13290	13290	78
297	20230914	144100	6644490	13290	13290	13290	13290	0
298	20230914	144000	6644490	13290	13290	13290	13290	0
299	20230914	143900	6644490	13290	13290	13290	13290	0
300	20230914	143800	6644490	13290	13290	13290	13290	0
301	20230914	143700	6644490	13290	13290	13290	13290	0
302	20230914	143600	6644490	13290	13290	13290	13290	0
303	20230914	143500	6644490	13290	13290	13290	13290	0
304	20230914	143400	6644490	13290	13290	13290	13290	0
305	20230914	143300	6644490	13290	13290	13290	13290	0
306	20230914	143200	6644490	13290	13290	13290	13290	0
307	20230914	143100	6644490	13290	13290	13290	13290	0
308	20230914	143000	6644490	13290	13290	13290	13290	0
309	20230914	142900	6644490	13290	13290	13290	13290	0
310	20230914	142800	6644490	13290	13290	13290	13290	0
311	20230914	142700	6644490	13290	13290	13290	13290	0
312	20230914	142600	6644490	13290	13290	13290	13290	0
313	20230914	142500	6644490	13290	13290	13290	13290	0
314	20230914	142400	6644490	13290	13290	13290	13290	10
315	20230914	142300	6511590	13290	13290	13290	13290	0
316	20230914	142200	6511590	13290	13290	13290	13290	0
317	20230914	142100	6511590	13290	13290	13290	13290	0
318	20230914	142000	6511590	13290	13290	13290	13290	0
319	20230914	141900	6511590	13290	13290	13290	13290	1
320	20230914	141800	6498300	13290	13290	13290	13290	1
321	20230914	141700	6485010	13300	13290	13300	13290	51
322	20230914	141600	5807020	13300	13300	13300	13300	0
323	20230914	141500	5807020	13300	13300	13300	13300	1
324	20230914	141400	5793720	13300	13300	13300	13300	0
325	20230914	141300	5793720	13300	13300	13300	13300	0
326	20230914	141200	5793720	13300	13300	13300	13300	0
327	20230914	141100	5793720	13300	13300	13300	13300	0
328	20230914	141000	5793720	13300	13300	13300	13300	0
329	20230914	140900	5793720	13300	13300	13300	13300	0
330	20230914	140800	5793720	13300	13300	13300	13300	0
331	20230914	140700	5793720	13300	13300	13300	13300	0
332	20230914	140600	5793720	13300	13300	13300	13300	3
333	20230914	140500	5753820	13290	13290	13290	13290	0
334	20230914	140400	5753820	13290	13290	13290	13290	0
335	20230914	140300	5753820	13290	13290	13290	13290	0
336	20230914	140200	5753820	13290	13290	13290	13290	0
337	20230914	140100	5753820	13290	13290	13290	13290	0
338	20230914	140000	5753820	13290	13290	13290	13290	0
339	20230914	135900	5753820	13290	13290	13290	13290	16
340	20230914	135800	5541180	13250	13250	13250	13250	0
341	20230914	135700	5541180	13250	13250	13250	13250	0
342	20230914	135600	5541180	13250	13250	13250	13250	0
343	20230914	135500	5541180	13250	13250	13250	13250	0
344	20230914	135400	5541180	13250	13250	13250	13250	0
345	20230914	135300	5541180	13250	13250	13250	13250	0
346	20230914	135200	5541180	13250	13250	13250	13250	0
347	20230914	135100	5541180	13250	13250	13250	13250	0
348	20230914	135000	5541180	13250	13250	13250	13250	0
349	20230914	134900	5541180	13250	13250	13250	13250	0
350	20230914	134800	5541180	13250	13250	13250	13250	0
351	20230914	134700	5541180	13250	13250	13250	13250	0
352	20230914	134600	5541180	13250	13250	13250	13250	0
353	20230914	134500	5541180	13250	13250	13250	13250	0
354	20230914	134400	5541180	13250	13250	13250	13250	0
355	20230914	134300	5541180	13250	13250	13250	13250	0
356	20230914	134200	5541180	13250	13250	13250	13250	0
357	20230914	134100	5541180	13250	13250	13250	13250	0
358	20230914	134000	5541180	13250	13250	13250	13250	1
359	20230914	133900	5527930	13250	13250	13250	13250	0
360	20230914	133800	5527930	13250	13250	13250	13250	1
361	20230914	133700	5514680	13250	13250	13250	13250	0
362	20230914	133600	5514680	13250	13250	13250	13250	0
363	20230914	133500	5514680	13250	13250	13250	13250	0
364	20230914	133400	5514680	13250	13250	13250	13250	0
365	20230914	133300	5514680	13250	13250	13250	13250	0
366	20230914	133200	5514680	13250	13250	13250	13250	2
367	20230914	133100	5488180	13250	13250	13250	13250	0
368	20230914	133000	5488180	13250	13250	13250	13250	0
369	20230914	132900	5488180	13250	13250	13250	13250	0
370	20230914	132800	5488180	13250	13250	13250	13250	0
371	20230914	132700	5488180	13250	13250	13250	13250	0
372	20230914	132600	5488180	13250	13250	13250	13250	0
373	20230914	132500	5488180	13250	13250	13250	13250	0
374	20230914	132400	5488180	13250	13250	13250	13250	0
375	20230914	132300	5488180	13250	13250	13250	13250	0
376	20230914	132200	5488180	13250	13250	13250	13250	0
377	20230914	132100	5488180	13250	13250	13250	13250	0
378	20230914	132000	5488180	13250	13250	13250	13250	0
379	20230914	131900	5488180	13250	13250	13250	13250	0
380	20230914	131800	5488180	13250	13250	13250	13250	0
381	20230914	131700	5488180	13250	13250	13250	13250	0
382	20230914	131600	5488180	13250	13250	13250	13250	0
383	20230914	131500	5488180	13250	13250	13250	13250	0
384	20230914	131400	5488180	13250	13250	13250	13250	0
385	20230914	131300	5488180	13250	13250	13250	13250	0
386	20230914	131200	5488180	13250	13250	13250	13250	0
387	20230914	131100	5488180	13250	13250	13250	13250	0
388	20230914	131000	5488180	13250	13250	13250	13250	0
389	20230914	130900	5488180	13250	13250	13250	13250	0
390	20230914	130800	5488180	13250	13250	13250	13250	0
391	20230914	130700	5488180	13250	13250	13250	13250	0
392	20230914	130600	5488180	13250	13250	13250	13250	0
393	20230914	130500	5488180	13250	13250	13250	13250	0
394	20230914	130400	5488180	13250	13250	13250	13250	0
395	20230914	130300	5488180	13250	13250	13250	13250	0
396	20230914	130200	5488180	13250	13250	13250	13250	50
397	20230914	130100	4825680	13250	13250	13250	13250	0
398	20230914	130000	4825680	13250	13250	13250	13250	0
399	20230914	125900	4825680	13250	13250	13250	13250	0
400	20230914	125800	4825680	13250	13250	13250	13250	0
401	20230914	125700	4825680	13250	13250	13250	13250	0
402	20230914	125600	4825680	13250	13250	13250	13250	0
403	20230914	125500	4825680	13250	13250	13250	13250	0
404	20230914	125400	4825680	13250	13270	13270	13250	300
405	20230914	125300	850640	13290	13290	13290	13290	0
406	20230914	125200	850640	13290	13290	13290	13290	0
407	20230914	125100	850640	13290	13290	13290	13290	0
408	20230914	125000	850640	13290	13290	13290	13290	0
409	20230914	124900	850640	13290	13290	13290	13290	0
410	20230914	124800	850640	13290	13290	13290	13290	0
411	20230914	124700	850640	13290	13290	13290	13290	0
412	20230914	124600	850640	13290	13290	13290	13290	0
413	20230914	124500	850640	13290	13290	13290	13290	0
414	20230914	124400	850640	13290	13290	13290	13290	0
415	20230914	124300	850640	13290	13290	13290	13290	0
416	20230914	124200	850640	13290	13290	13290	13290	0
417	20230914	124100	850640	13290	13290	13290	13290	0
418	20230914	124000	850640	13290	13290	13290	13290	0
419	20230914	123900	850640	13290	13290	13290	13290	0
420	20230914	123800	850640	13290	13290	13290	13290	0
421	20230914	123700	850640	13290	13290	13290	13290	0
422	20230914	123600	850640	13290	13290	13290	13290	0
423	20230914	123500	850640	13290	13290	13290	13290	0
424	20230914	123400	850640	13290	13290	13290	13290	0
425	20230914	123300	850640	13290	13290	13290	13290	0
426	20230914	123200	850640	13290	13290	13290	13290	0
427	20230914	123100	850640	13290	13290	13290	13290	0
428	20230914	123000	850640	13290	13290	13290	13290	0
429	20230914	122900	850640	13290	13290	13290	13290	0
430	20230914	122800	850640	13290	13290	13290	13290	0
431	20230914	122700	850640	13290	13290	13290	13290	0
432	20230914	122600	850640	13290	13290	13290	13290	0
433	20230914	122500	850640	13290	13290	13290	13290	0
434	20230914	122400	850640	13290	13290	13290	13290	0
435	20230914	122300	850640	13290	13290	13290	13290	0
436	20230914	122200	850640	13290	13290	13290	13290	0
437	20230914	122100	850640	13290	13290	13290	13290	0
438	20230914	122000	850640	13290	13290	13290	13290	0
439	20230914	121900	850640	13290	13290	13290	13290	0
440	20230914	121800	850640	13290	13290	13290	13290	0
441	20230914	121700	850640	13290	13290	13290	13290	0
442	20230914	121600	850640	13290	13290	13290	13290	11
443	20230914	121500	704450	13290	13290	13290	13290	0
444	20230914	121400	704450	13290	13290	13290	13290	0
445	20230914	121300	704450	13290	13290	13290	13290	0
446	20230914	121200	704450	13290	13290	13290	13290	0
447	20230914	121100	704450	13290	13290	13290	13290	0
448	20230914	121000	704450	13290	13290	13290	13290	0
449	20230914	120900	704450	13290	13290	13290	13290	0
450	20230914	120800	704450	13290	13290	13290	13290	0
451	20230914	120700	704450	13290	13290	13290	13290	0
452	20230914	120600	704450	13290	13290	13290	13290	0
453	20230914	120500	704450	13290	13290	13290	13290	0
454	20230914	120400	704450	13290	13290	13290	13290	0
455	20230914	120300	704450	13290	13290	13290	13290	0
456	20230914	120200	704450	13290	13290	13290	13290	0
457	20230914	120100	704450	13290	13290	13290	13290	0
458	20230914	120000	704450	13290	13290	13290	13290	0
459	20230914	115900	704450	13290	13290	13290	13290	0
460	20230914	115800	704450	13290	13290	13290	13290	0
461	20230914	115700	704450	13290	13290	13290	13290	0
462	20230914	115600	704450	13290	13290	13290	13290	0
463	20230914	115500	704450	13290	13290	13290	13290	0
464	20230914	115400	704450	13290	13290	13290	13290	0
465	20230914	115300	704450	13290	13290	13290	13290	0
466	20230914	115200	704450	13290	13290	13290	13290	0
467	20230914	115100	704450	13290	13290	13290	13290	0
468	20230914	115000	704450	13290	13290	13290	13290	0
469	20230914	114900	704450	13290	13290	13290	13290	0
470	20230914	114800	704450	13290	13290	13290	13290	0
471	20230914	114700	704450	13290	13290	13290	13290	0
472	20230914	114600	704450	13290	13290	13290	13290	0
473	20230914	114500	704450	13290	13290	13290	13290	0
474	20230914	114400	704450	13290	13290	13290	13290	0
475	20230914	114300	704450	13290	13290	13290	13290	0
476	20230914	114200	704450	13290	13290	13290	13290	0
477	20230914	114100	704450	13290	13290	13290	13290	0
478	20230914	114000	704450	13290	13290	13290	13290	0
479	20230914	113900	704450	13290	13290	13290	13290	0
480	20230914	113800	704450	13290	13290	13290	13290	0
481	20230914	113700	704450	13290	13290	13290	13290	0
482	20230914	113600	704450	13290	13290	13290	13290	0
483	20230914	113500	704450	13290	13290	13290	13290	0
484	20230914	113400	704450	13290	13290	13290	13290	0
485	20230914	113300	704450	13290	13290	13290	13290	0
486	20230914	113200	704450	13290	13290	13290	13290	0
487	20230914	113100	704450	13290	13290	13290	13290	0
488	20230914	113000	704450	13290	13290	13290	13290	0
489	20230914	112900	704450	13290	13290	13290	13290	0
490	20230914	112800	704450	13290	13290	13290	13290	0
491	20230914	112700	704450	13290	13290	13290	13290	0
492	20230914	112600	704450	13290	13290	13290	13290	0
493	20230914	112500	704450	13290	13290	13290	13290	0
494	20230914	112400	704450	13290	13290	13290	13290	0
495	20230914	112300	704450	13290	13290	13290	13290	0
496	20230914	112200	704450	13290	13290	13290	13290	0
497	20230914	112100	704450	13290	13290	13290	13290	0
498	20230914	112000	704450	13290	13290	13290	13290	0
499	20230914	111900	704450	13290	13290	13290	13290	0
500	20230914	111800	704450	13290	13290	13290	13290	8
501	20230914	111700	598130	13250	13250	13250	13250	0
502	20230914	111600	598130	13250	13250	13250	13250	0
503	20230914	111500	598130	13250	13250	13250	13250	0
504	20230914	111400	598130	13250	13250	13250	13250	0
505	20230914	111300	598130	13250	13250	13250	13250	0
506	20230914	111200	598130	13250	13250	13250	13250	0
507	20230914	111100	598130	13250	13250	13250	13250	0
508	20230914	111000	598130	13250	13250	13250	13250	0
509	20230914	110900	598130	13250	13250	13250	13250	0
510	20230914	110800	598130	13250	13250	13250	13250	0
511	20230914	110700	598130	13250	13250	13250	13250	0
512	20230914	110600	598130	13250	13250	13250	13250	0
513	20230914	110500	598130	13250	13250	13250	13250	0
514	20230914	110400	598130	13250	13250	13250	13250	0
515	20230914	110300	598130	13250	13250	13250	13250	0
516	20230914	110200	598130	13250	13250	13250	13250	0
517	20230914	110100	598130	13250	13250	13250	13250	0
518	20230914	110000	598130	13250	13250	13250	13250	0
519	20230914	105900	598130	13250	13250	13250	13250	0
520	20230914	105800	598130	13250	13250	13250	13250	0
521	20230914	105700	598130	13250	13250	13250	13250	0
522	20230914	105600	598130	13250	13250	13250	13250	0
523	20230914	105500	598130	13250	13250	13250	13250	0
524	20230914	105400	598130	13250	13250	13250	13250	0
525	20230914	105300	598130	13250	13250	13250	13250	0
526	20230914	105200	598130	13250	13250	13250	13250	0
527	20230914	105100	598130	13250	13250	13250	13250	0
528	20230914	105000	598130	13250	13250	13250	13250	0
529	20230914	104900	598130	13250	13250	13250	13250	0
530	20230914	104800	598130	13250	13250	13250	13250	0
531	20230914	104700	598130	13250	13250	13250	13250	0
532	20230914	104600	598130	13250	13250	13250	13250	0
533	20230914	104500	598130	13250	13250	13250	13250	0
534	20230914	104400	598130	13250	13250	13250	13250	0
535	20230914	104300	598130	13250	13250	13250	13250	0
536	20230914	104200	598130	13250	13250	13250	13250	0
537	20230914	104100	598130	13250	13250	13250	13250	0
538	20230914	104000	598130	13250	13250	13250	13250	0
539	20230914	103900	598130	13250	13250	13250	13250	0
540	20230914	103800	598130	13250	13250	13250	13250	0
541	20230914	103700	598130	13250	13250	13250	13250	0
542	20230914	103600	598130	13250	13250	13250	13250	0
543	20230914	103500	598130	13250	13250	13250	13250	0
544	20230914	103400	598130	13250	13250	13250	13250	0
545	20230914	103300	598130	13250	13250	13250	13250	0
546	20230914	103200	598130	13250	13250	13250	13250	0
547	20230914	103100	598130	13250	13250	13250	13250	0
548	20230914	103000	598130	13250	13250	13250	13250	0
549	20230914	102900	598130	13250	13250	13250	13250	0
550	20230914	102800	598130	13250	13250	13250	13250	0
551	20230914	102700	598130	13250	13250	13250	13250	0
552	20230914	102600	598130	13250	13250	13250	13250	1
553	20230914	102500	584880	13250	13250	13250	13250	0
554	20230914	102400	584880	13250	13250	13250	13250	0
555	20230914	102300	584880	13250	13250	13250	13250	0
556	20230914	102200	584880	13250	13250	13250	13250	0
557	20230914	102100	584880	13250	13250	13250	13250	0
558	20230914	102000	584880	13250	13250	13250	13250	0
559	20230914	101900	584880	13250	13250	13250	13250	0
560	20230914	101800	584880	13250	13250	13250	13250	0
561	20230914	101700	584880	13250	13250	13250	13250	0
562	20230914	101600	584880	13250	13250	13250	13250	0
563	20230914	101500	584880	13250	13250	13250	13250	0
564	20230914	101400	584880	13250	13250	13250	13250	0
565	20230914	101300	584880	13250	13250	13250	13250	0
566	20230914	101200	584880	13250	13250	13250	13250	0
567	20230914	101100	584880	13250	13250	13250	13250	0
568	20230914	101000	584880	13250	13250	13250	13250	0
569	20230914	100900	584880	13250	13250	13250	13250	0
570	20230914	100800	584880	13250	13250	13250	13250	0
571	20230914	100700	584880	13250	13250	13250	13250	0
572	20230914	100600	584880	13250	13250	13250	13250	0
573	20230914	100500	584880	13250	13250	13250	13250	0
574	20230914	100400	584880	13250	13250	13250	13250	0
575	20230914	100300	584880	13250	13250	13250	13250	0
576	20230914	100200	584880	13250	13250	13250	13250	0
577	20230914	100100	584880	13250	13250	13250	13250	0
578	20230914	100000	584880	13250	13250	13250	13250	0
579	20230914	095900	584880	13250	13250	13250	13250	0
580	20230914	095800	584880	13250	13250	13250	13250	0
581	20230914	095700	584880	13250	13250	13250	13250	0
582	20230914	095600	584880	13250	13250	13250	13250	0
583	20230914	095500	584880	13250	13250	13250	13250	0
584	20230914	095400	584880	13250	13250	13250	13250	0
585	20230914	095300	584880	13250	13250	13250	13250	0
586	20230914	095200	584880	13250	13250	13250	13250	0
587	20230914	095100	584880	13250	13280	13280	13250	3
588	20230914	095000	545070	13290	13290	13290	13290	0
589	20230914	094900	545070	13290	13290	13290	13290	0
590	20230914	094800	545070	13290	13290	13290	13290	0
591	20230914	094700	545070	13290	13290	13290	13290	20
592	20230914	094600	279270	13290	13290	13290	13290	0
593	20230914	094500	279270	13290	13290	13290	13290	0
594	20230914	094400	279270	13290	13290	13290	13290	0
595	20230914	094300	279270	13290	13290	13290	13290	0
596	20230914	094200	279270	13290	13290	13290	13290	0
597	20230914	094100	279270	13290	13290	13290	13290	0
598	20230914	094000	279270	13290	13290	13290	13290	0
599	20230914	093900	279270	13290	13290	13290	13290	0
600	20230914	093800	279270	13290	13290	13290	13290	0
601	20230914	093700	279270	13290	13290	13290	13290	0
602	20230914	093600	279270	13290	13290	13290	13290	0
603	20230914	093500	279270	13290	13290	13290	13290	0
604	20230914	093400	279270	13290	13290	13290	13290	0
605	20230914	093300	279270	13290	13290	13290	13290	0
606	20230914	093200	279270	13290	13290	13290	13290	0
607	20230914	093100	279270	13290	13290	13290	13290	0
608	20230914	093000	279270	13290	13290	13290	13290	0
609	20230914	092900	279270	13290	13290	13290	13290	0
610	20230914	092800	279270	13290	13290	13290	13290	0
611	20230914	092700	279270	13290	13290	13290	13290	0
612	20230914	092600	279270	13290	13290	13290	13290	0
613	20230914	092500	279270	13290	13290	13290	13290	0
614	20230914	092400	279270	13290	13290	13290	13290	0
615	20230914	092300	279270	13290	13290	13290	13290	0
616	20230914	092200	279270	13290	13290	13290	13290	0
617	20230914	092100	279270	13290	13290	13290	13290	0
618	20230914	092000	279270	13290	13290	13290	13290	0
619	20230914	091900	279270	13290	13290	13290	13290	0
620	20230914	091800	279270	13290	13290	13290	13290	1
621	20230914	091700	265980	13290	13290	13290	13290	1
622	20230914	091600	252690	13290	13290	13290	13290	1
623	20230914	091500	239400	13300	13300	13300	13300	0
624	20230914	091400	239400	13300	13300	13300	13300	0
625	20230914	091300	239400	13300	13300	13300	13300	0
626	20230914	091200	239400	13300	13300	13300	13300	0
627	20230914	091100	239400	13300	13300	13300	13300	0
628	20230914	091000	239400	13300	13300	13300	13300	0
629	20230914	090900	239400	13300	13300	13300	13300	0
630	20230914	090800	239400	13300	13300	13300	13300	0
631	20230914	090700	239400	13300	13300	13300	13300	0
632	20230914	090600	239400	13300	13300	13300	13300	0
633	20230914	090500	239400	13300	13300	13300	13300	0
634	20230914	090400	239400	13300	13300	13300	13300	0
635	20230914	090300	239400	13300	13300	13300	13300	0
636	20230914	090200	239400	13300	13300	13300	13300	0
637	20230914	090100	239400	13300	13300	13300	13300	0
638	20230914	090000	239400	13300	13300	13300	13300	18