KissMeData/187870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	202700	120295840	13630	13630	13630	13630	413
3	20230922	202600	120295840	13630	13630	13630	13630	0
4	20230922	202500	120295840	13630	13630	13630	13630	0
5	20230922	202400	120295840	13630	13630	13630	13630	0
6	20230922	202300	120295840	13630	13630	13630	13630	0
7	20230922	202200	120295840	13630	13630	13630	13630	0
8	20230922	202100	120295840	13630	13630	13630	13630	0
9	20230922	202000	120295840	13630	13630	13630	13630	0
10	20230922	201900	120295840	13630	13630	13630	13630	0
11	20230922	201800	120295840	13630	13630	13630	13630	0
12	20230922	201700	120295840	13630	13630	13630	13630	0
13	20230922	201600	120295840	13630	13630	13630	13630	0
14	20230922	201500	120295840	13630	13630	13630	13630	0
15	20230922	201400	120295840	13630	13630	13630	13630	0
16	20230922	201300	120295840	13630	13630	13630	13630	0
17	20230922	201200	120295840	13630	13630	13630	13630	0
18	20230922	201100	120295840	13630	13630	13630	13630	0
19	20230922	201000	120295840	13630	13630	13630	13630	0
20	20230922	200900	120295840	13630	13630	13630	13630	0
21	20230922	200800	120295840	13630	13630	13630	13630	0
22	20230922	200700	120295840	13630	13630	13630	13630	0
23	20230922	200600	120295840	13630	13630	13630	13630	0
24	20230922	200500	120295840	13630	13630	13630	13630	0
25	20230922	200400	120295840	13630	13630	13630	13630	0
26	20230922	200300	120295840	13630	13630	13630	13630	0
27	20230922	200200	120295840	13630	13630	13630	13630	0
28	20230922	200100	120295840	13630	13630	13630	13630	0
29	20230922	200000	120295840	13630	13630	13630	13630	0
30	20230922	195900	120295840	13630	13630	13630	13630	0
31	20230922	195800	120295840	13630	13630	13630	13630	0
32	20230922	195700	120295840	13630	13630	13630	13630	413
33	20230922	195600	120295840	13630	13630	13630	13630	0
34	20230922	195500	120295840	13630	13630	13630	13630	0
35	20230922	195400	120295840	13630	13630	13630	13630	0
36	20230922	195300	120295840	13630	13630	13630	13630	0
37	20230922	195200	120295840	13630	13630	13630	13630	0
38	20230922	195100	120295840	13630	13630	13630	13630	0
39	20230922	195000	120295840	13630	13630	13630	13630	0
40	20230922	194900	120295840	13630	13630	13630	13630	0
41	20230922	194800	120295840	13630	13630	13630	13630	0
42	20230922	194700	120295840	13630	13630	13630	13630	0
43	20230922	194600	120295840	13630	13630	13630	13630	0
44	20230922	194500	120295840	13630	13630	13630	13630	0
45	20230922	194400	120295840	13630	13630	13630	13630	0
46	20230922	194300	120295840	13630	13630	13630	13630	0
47	20230922	194200	120295840	13630	13630	13630	13630	0
48	20230922	194100	120295840	13630	13630	13630	13630	0
49	20230922	194000	120295840	13630	13630	13630	13630	0
50	20230922	193900	120295840	13630	13630	13630	13630	0
51	20230922	193800	120295840	13630	13630	13630	13630	0
52	20230922	193700	120295840	13630	13630	13630	13630	0
53	20230922	193600	120295840	13630	13630	13630	13630	0
54	20230922	193500	120295840	13630	13630	13630	13630	0
55	20230922	193400	120295840	13630	13630	13630	13630	0
56	20230922	193300	120295840	13630	13630	13630	13630	0
57	20230922	193200	120295840	13630	13630	13630	13630	0
58	20230922	193100	120295840	13630	13630	13630	13630	0
59	20230922	193000	120295840	13630	13630	13630	13630	0
60	20230922	192900	120295840	13630	13630	13630	13630	0
61	20230922	192800	120295840	13630	13630	13630	13630	0
62	20230922	192700	120295840	13630	13630	13630	13630	413
63	20230922	192600	120295840	13630	13630	13630	13630	0
64	20230922	192500	120295840	13630	13630	13630	13630	0
65	20230922	192400	120295840	13630	13630	13630	13630	0
66	20230922	192300	120295840	13630	13630	13630	13630	0
67	20230922	192200	120295840	13630	13630	13630	13630	0
68	20230922	192100	120295840	13630	13630	13630	13630	0
69	20230922	192000	120295840	13630	13630	13630	13630	0
70	20230922	191900	120295840	13630	13630	13630	13630	0
71	20230922	191800	120295840	13630	13630	13630	13630	0
72	20230922	191700	120295840	13630	13630	13630	13630	0
73	20230922	191600	120295840	13630	13630	13630	13630	0
74	20230922	191500	120295840	13630	13630	13630	13630	0
75	20230922	191400	120295840	13630	13630	13630	13630	0
76	20230922	191300	120295840	13630	13630	13630	13630	0
77	20230922	191200	120295840	13630	13630	13630	13630	0
78	20230922	191100	120295840	13630	13630	13630	13630	0
79	20230922	191000	120295840	13630	13630	13630	13630	0
80	20230922	190900	120295840	13630	13630	13630	13630	0
81	20230922	190800	120295840	13630	13630	13630	13630	0
82	20230922	190700	120295840	13630	13630	13630	13630	0
83	20230922	190600	120295840	13630	13630	13630	13630	0
84	20230922	190500	120295840	13630	13630	13630	13630	0
85	20230922	190400	120295840	13630	13630	13630	13630	0
86	20230922	190300	120295840	13630	13630	13630	13630	0
87	20230922	190200	120295840	13630	13630	13630	13630	0
88	20230922	190100	120295840	13630	13630	13630	13630	0
89	20230922	190000	120295840	13630	13630	13630	13630	0
90	20230922	185900	120295840	13630	13630	13630	13630	0
91	20230922	185800	120295840	13630	13630	13630	13630	0
92	20230922	185700	120295840	13630	13630	13630	13630	413
93	20230922	185600	120295840	13630	13630	13630	13630	0
94	20230922	185500	120295840	13630	13630	13630	13630	0
95	20230922	185400	120295840	13630	13630	13630	13630	0
96	20230922	185300	120295840	13630	13630	13630	13630	0
97	20230922	185200	120295840	13630	13630	13630	13630	0
98	20230922	185100	120295840	13630	13630	13630	13630	0
99	20230922	185000	120295840	13630	13630	13630	13630	0
100	20230922	184900	120295840	13630	13630	13630	13630	0
101	20230922	184800	120295840	13630	13630	13630	13630	0
102	20230922	184700	120295840	13630	13630	13630	13630	0
103	20230922	184600	120295840	13630	13630	13630	13630	0
104	20230922	184500	120295840	13630	13630	13630	13630	0
105	20230922	184400	120295840	13630	13630	13630	13630	0
106	20230922	184300	120295840	13630	13630	13630	13630	0
107	20230922	184200	120295840	13630	13630	13630	13630	0
108	20230922	184100	120295840	13630	13630	13630	13630	0
109	20230922	184000	120295840	13630	13630	13630	13630	0
110	20230922	183900	120295840	13630	13630	13630	13630	0
111	20230922	183800	120295840	13630	13630	13630	13630	0
112	20230922	183700	120295840	13630	13630	13630	13630	0
113	20230922	183600	120295840	13630	13630	13630	13630	0
114	20230922	183500	120295840	13630	13630	13630	13630	0
115	20230922	183400	120295840	13630	13630	13630	13630	0
116	20230922	183300	120295840	13630	13630	13630	13630	0
117	20230922	183200	120295840	13630	13630	13630	13630	0
118	20230922	183100	120295840	13630	13630	13630	13630	0
119	20230922	183000	120295840	13630	13630	13630	13630	0
120	20230922	182900	120295840	13630	13630	13630	13630	0
121	20230922	182800	120295840	13630	13630	13630	13630	0
122	20230922	182700	120295840	13630	13630	13630	13630	413
123	20230922	182600	120295840	13630	13630	13630	13630	0
124	20230922	182500	120295840	13630	13630	13630	13630	0
125	20230922	182400	120295840	13630	13630	13630	13630	0
126	20230922	182300	120295840	13630	13630	13630	13630	0
127	20230922	182200	120295840	13630	13630	13630	13630	0
128	20230922	182100	120295840	13630	13630	13630	13630	0
129	20230922	182000	120295840	13630	13630	13630	13630	0
130	20230922	181900	120295840	13630	13630	13630	13630	0
131	20230922	181800	120295840	13630	13630	13630	13630	0
132	20230922	181700	120295840	13630	13630	13630	13630	0
133	20230922	181600	120295840	13630	13630	13630	13630	0
134	20230922	181500	120295840	13630	13630	13630	13630	0
135	20230922	181400	120295840	13630	13630	13630	13630	0
136	20230922	181300	120295840	13630	13630	13630	13630	0
137	20230922	181200	120295840	13630	13630	13630	13630	0
138	20230922	181100	120295840	13630	13630	13630	13630	0
139	20230922	181000	120295840	13630	13630	13630	13630	0
140	20230922	180900	120295840	13630	13630	13630	13630	0
141	20230922	180800	120295840	13630	13630	13630	13630	0
142	20230922	180700	120295840	13630	13630	13630	13630	0
143	20230922	180600	120295840	13630	13630	13630	13630	0
144	20230922	180500	120295840	13630	13630	13630	13630	0
145	20230922	180400	120295840	13630	13630	13630	13630	0
146	20230922	180300	120295840	13630	13630	13630	13630	0
147	20230922	180200	120295840	13630	13630	13630	13630	0
148	20230922	180100	120295840	13630	13630	13630	13630	0
149	20230922	180000	120295840	13630	13630	13630	13630	0
150	20230922	175900	120295840	13630	13630	13630	13630	0
151	20230922	175800	120295840	13630	13630	13630	13630	0
152	20230922	175700	120295840	13630	13630	13630	13630	413
153	20230922	175600	120295840	13630	13630	13630	13630	0
154	20230922	175500	120295840	13630	13630	13630	13630	0
155	20230922	175400	120295840	13630	13630	13630	13630	0
156	20230922	175300	120295840	13630	13630	13630	13630	0
157	20230922	175200	120295840	13630	13630	13630	13630	0
158	20230922	175100	120295840	13630	13630	13630	13630	0
159	20230922	175000	120295840	13630	13630	13630	13630	0
160	20230922	174900	120295840	13630	13630	13630	13630	0
161	20230922	174800	120295840	13630	13630	13630	13630	0
162	20230922	174700	120295840	13630	13630	13630	13630	0
163	20230922	174600	120295840	13630	13630	13630	13630	0
164	20230922	174500	120295840	13630	13630	13630	13630	0
165	20230922	174400	120295840	13630	13630	13630	13630	0
166	20230922	174300	120295840	13630	13630	13630	13630	0
167	20230922	174200	120295840	13630	13630	13630	13630	0
168	20230922	174100	120295840	13630	13630	13630	13630	0
169	20230922	174000	120295840	13630	13630	13630	13630	0
170	20230922	173900	120295840	13630	13630	13630	13630	0
171	20230922	173800	120295840	13630	13630	13630	13630	0
172	20230922	173700	120295840	13630	13630	13630	13630	0
173	20230922	173600	120295840	13630	13630	13630	13630	0
174	20230922	173500	120295840	13630	13630	13630	13630	0
175	20230922	173400	120295840	13630	13630	13630	13630	0
176	20230922	173300	120295840	13630	13630	13630	13630	0
177	20230922	173200	120295840	13630	13630	13630	13630	0
178	20230922	173100	120295840	13630	13630	13630	13630	0
179	20230922	173000	120295840	13630	13630	13630	13630	0
180	20230922	172900	120295840	13630	13630	13630	13630	0
181	20230922	172800	120295840	13630	13630	13630	13630	0
182	20230922	172700	120295840	13630	13630	13630	13630	413
183	20230922	172600	120295840	13630	13630	13630	13630	0
184	20230922	172500	120295840	13630	13630	13630	13630	0
185	20230922	172400	120295840	13630	13630	13630	13630	0
186	20230922	172300	120295840	13630	13630	13630	13630	0
187	20230922	172200	120295840	13630	13630	13630	13630	0
188	20230922	172100	120295840	13630	13630	13630	13630	0
189	20230922	172000	120295840	13630	13630	13630	13630	0
190	20230922	171900	120295840	13630	13630	13630	13630	0
191	20230922	171800	120295840	13630	13630	13630	13630	0
192	20230922	171700	120295840	13630	13630	13630	13630	0
193	20230922	171600	120295840	13630	13630	13630	13630	0
194	20230922	171500	120295840	13630	13630	13630	13630	0
195	20230922	171400	120295840	13630	13630	13630	13630	0
196	20230922	171300	120295840	13630	13630	13630	13630	0
197	20230922	171200	120295840	13630	13630	13630	13630	0
198	20230922	171100	120295840	13630	13630	13630	13630	0
199	20230922	171000	120295840	13630	13630	13630	13630	0
200	20230922	170900	120295840	13630	13630	13630	13630	0
201	20230922	170800	120295840	13630	13630	13630	13630	0
202	20230922	170700	120295840	13630	13630	13630	13630	0
203	20230922	170600	120295840	13630	13630	13630	13630	0
204	20230922	170500	120295840	13630	13630	13630	13630	0
205	20230922	170400	120295840	13630	13630	13630	13630	0
206	20230922	170300	120295840	13630	13630	13630	13630	0
207	20230922	170200	120295840	13630	13630	13630	13630	0
208	20230922	170100	120295840	13630	13630	13630	13630	0
209	20230922	170000	120295840	13630	13630	13630	13630	0
210	20230922	165900	120295840	13630	13630	13630	13630	0
211	20230922	165800	120295840	13630	13630	13630	13630	0
212	20230922	165700	120295840	13630	13630	13630	13630	413
213	20230922	165600	120295840	13630	13630	13630	13630	0
214	20230922	165500	120295840	13630	13630	13630	13630	0
215	20230922	165400	120295840	13630	13630	13630	13630	0
216	20230922	165300	120295840	13630	13630	13630	13630	0
217	20230922	165200	120295840	13630	13630	13630	13630	0
218	20230922	165100	120295840	13630	13630	13630	13630	0
219	20230922	165000	120295840	13630	13630	13630	13630	0
220	20230922	164900	120295840	13630	13630	13630	13630	0
221	20230922	164800	120295840	13630	13630	13630	13630	0
222	20230922	164700	120295840	13630	13630	13630	13630	0
223	20230922	164600	120295840	13630	13630	13630	13630	0
224	20230922	164500	120295840	13630	13630	13630	13630	0
225	20230922	164400	120295840	13630	13630	13630	13630	0
226	20230922	164300	120295840	13630	13630	13630	13630	0
227	20230922	164200	120295840	13630	13630	13630	13630	0
228	20230922	164100	120295840	13630	13630	13630	13630	0
229	20230922	164000	120295840	13630	13630	13630	13630	0
230	20230922	163900	120295840	13630	13630	13630	13630	0
231	20230922	163800	120295840	13630	13630	13630	13630	0
232	20230922	163700	120295840	13630	13630	13630	13630	0
233	20230922	163600	120295840	13630	13630	13630	13630	0
234	20230922	163500	120295840	13630	13630	13630	13630	0
235	20230922	163400	120295840	13630	13630	13630	13630	0
236	20230922	163300	120295840	13630	13630	13630	13630	0
237	20230922	163200	120295840	13630	13630	13630	13630	0
238	20230922	163100	120295840	13630	13630	13630	13630	0
239	20230922	163000	120295840	13630	13630	13630	13630	0
240	20230922	162900	120295840	13630	13630	13630	13630	0
241	20230922	162800	120295840	13630	13630	13630	13630	0
242	20230922	162700	120295840	13630	13630	13630	13630	413
243	20230922	162600	120295840	13630	13630	13630	13630	0
244	20230922	162500	120295840	13630	13630	13630	13630	0
245	20230922	162400	120295840	13630	13630	13630	13630	0
246	20230922	162300	120295840	13630	13630	13630	13630	0
247	20230922	162200	120295840	13630	13630	13630	13630	0
248	20230922	162100	120295840	13630	13630	13630	13630	0
249	20230922	162000	120295840	13630	13630	13630	13630	0
250	20230922	161900	120295840	13630	13630	13630	13630	0
251	20230922	161800	120295840	13630	13630	13630	13630	0
252	20230922	161700	120295840	13630	13630	13630	13630	0
253	20230922	161600	120295840	13630	13630	13630	13630	0
254	20230922	161500	120295840	13630	13630	13630	13630	0
255	20230922	161400	120295840	13630	13630	13630	13630	0
256	20230922	161300	120295840	13630	13630	13630	13630	0
257	20230922	161200	120295840	13630	13630	13630	13630	0
258	20230922	161100	120295840	13630	13630	13630	13630	0
259	20230922	161000	120295840	13630	13630	13630	13630	0
260	20230922	160900	120295840	13630	13630	13630	13630	0
261	20230922	160800	120295840	13630	13630	13630	13630	0
262	20230922	160700	120295840	13630	13630	13630	13630	0
263	20230922	160600	120295840	13630	13630	13630	13630	0
264	20230922	160500	120295840	13630	13630	13630	13630	0
265	20230922	160400	120295840	13630	13630	13630	13630	0
266	20230922	160300	120295840	13630	13630	13630	13630	0
267	20230922	160200	120295840	13630	13630	13630	13630	0
268	20230922	160100	120295840	13630	13630	13630	13630	0
269	20230922	160000	120295840	13630	13630	13630	13630	0
270	20230922	155900	120295840	13630	13630	13630	13630	0
271	20230922	155800	120295840	13630	13630	13630	13630	0
272	20230922	155700	120295840	13630	13630	13630	13630	413
273	20230922	155600	120295840	13630	13630	13630	13630	0
274	20230922	155500	120295840	13630	13630	13630	13630	0
275	20230922	155400	120295840	13630	13630	13630	13630	0
276	20230922	155300	120295840	13630	13630	13630	13630	0
277	20230922	155200	120295840	13630	13630	13630	13630	0
278	20230922	155100	120295840	13630	13630	13630	13630	0
279	20230922	155000	120295840	13630	13630	13630	13630	0
280	20230922	154900	120295840	13630	13630	13630	13630	0
281	20230922	154800	120295840	13630	13630	13630	13630	0
282	20230922	154700	120295840	13630	13630	13630	13630	0
283	20230922	154600	120295840	13630	13630	13630	13630	0
284	20230922	154500	120295840	13630	13630	13630	13630	0
285	20230922	154400	120295840	13630	13630	13630	13630	0
286	20230922	154300	120295840	13630	13630	13630	13630	0
287	20230922	154200	120295840	13630	13630	13630	13630	0
288	20230922	154100	120295840	13630	13630	13630	13630	0
289	20230922	154000	120295840	13630	13630	13630	13630	0
290	20230922	153900	120295840	13630	13630	13630	13630	0
291	20230922	153800	120295840	13630	13630	13630	13630	0
292	20230922	153700	120295840	13630	13630	13630	13630	0
293	20230922	153600	120295840	13630	13630	13630	13630	0
294	20230922	153500	120295840	13630	13630	13630	13630	0
295	20230922	153400	120295840	13630	13630	13630	13630	0
296	20230922	153300	120295840	13630	13630	13630	13630	0
297	20230922	153200	120295840	13630	13630	13630	13630	0
298	20230922	153100	120295840	13630	13630	13630	13630	0
299	20230922	153000	120295840	13630	13630	13630	13630	413
300	20230922	152900	114666650	13680	13680	13680	13680	0
301	20230922	152800	114666650	13680	13680	13680	13680	0
302	20230922	152700	114666650	13680	13680	13680	13680	0
303	20230922	152600	114666650	13680	13680	13680	13680	0
304	20230922	152500	114666650	13680	13680	13680	13680	0
305	20230922	152400	114666650	13680	13680	13680	13680	0
306	20230922	152300	114666650	13680	13680	13680	13680	0
307	20230922	152200	114666650	13680	13680	13680	13680	0
308	20230922	152100	114666650	13680	13680	13680	13680	0
309	20230922	152000	114666650	13680	13680	13680	13680	0
310	20230922	151900	114666650	13680	13680	13680	13680	0
311	20230922	151800	114666650	13680	13680	13680	13680	0
312	20230922	151700	114666650	13680	13680	13680	13680	0
313	20230922	151600	114666650	13680	13680	13680	13680	0
314	20230922	151500	114666650	13680	13680	13680	13680	0
315	20230922	151400	114666650	13680	13680	13680	13680	0
316	20230922	151300	114666650	13680	13680	13680	13680	2
317	20230922	151200	114639290	13680	13680	13680	13680	1
318	20230922	151100	114625610	13660	13660	13660	13660	0
319	20230922	151000	114625610	13660	13660	13660	13660	3
320	20230922	150900	114584630	13660	13660	13660	13660	0
321	20230922	150800	114584630	13660	13680	13680	13660	94
322	20230922	150700	113298740	13680	13680	13680	13680	0
323	20230922	150600	113298740	13680	13680	13680	13680	3
324	20230922	150500	113257700	13680	13680	13680	13680	2
325	20230922	150400	113230340	13680	13680	13680	13680	1
326	20230922	150300	113216660	13650	13650	13650	13650	20
327	20230922	150200	112943660	13650	13650	13650	13650	0
328	20230922	150100	112943660	13650	13650	13650	13650	0
329	20230922	150000	112943660	13650	13650	13650	13650	0
330	20230922	145900	112943660	13650	13650	13650	13650	0
331	20230922	145800	112943660	13650	13650	13650	13650	0
332	20230922	145700	112943660	13650	13650	13650	13650	0
333	20230922	145600	112943660	13650	13650	13650	13650	0
334	20230922	145500	112943660	13650	13650	13650	13650	5
335	20230922	145400	112875410	13650	13650	13650	13650	25
336	20230922	145300	112534160	13640	13640	13640	13640	103
337	20230922	145200	111129240	13660	13660	13660	13660	0
338	20230922	145100	111129240	13660	13660	13660	13660	1
339	20230922	145000	111115580	13650	13650	13650	13650	0
340	20230922	144900	111115580	13650	13650	13650	13650	0
341	20230922	144800	111115580	13650	13650	13650	13650	0
342	20230922	144700	111115580	13650	13650	13650	13650	262
343	20230922	144600	107539280	13650	13650	13650	13650	0
344	20230922	144500	107539280	13650	13650	13650	13650	7
345	20230922	144400	107443730	13650	13650	13650	13650	81
346	20230922	144300	106338080	13650	13650	13650	13650	100
347	20230922	144200	104973080	13640	13640	13640	13640	2
348	20230922	144100	104945800	13640	13640	13640	13640	0
349	20230922	144000	104945800	13640	13640	13640	13640	0
350	20230922	143900	104945800	13640	13640	13640	13640	100
351	20230922	143800	103581800	13650	13650	13650	13650	17
352	20230922	143700	103349750	13650	13650	13650	13650	90
353	20230922	143600	102121250	13650	13650	13650	13650	2
354	20230922	143500	102093950	13650	13650	13650	13650	5
355	20230922	143400	102025700	13650	13650	13650	13650	1
356	20230922	143300	102012050	13650	13650	13650	13650	31
357	20230922	143200	101588900	13650	13650	13650	13650	5
358	20230922	143100	101520650	13650	13650	13650	13650	12
359	20230922	143000	101356850	13640	13650	13650	13640	181
360	20230922	142900	98886340	13650	13650	13650	13650	174
361	20230922	142800	96511240	13660	13660	13660	13660	427
362	20230922	142700	90678420	13670	13670	13670	13670	0
363	20230922	142600	90678420	13670	13670	13670	13670	20
364	20230922	142500	90405020	13670	13670	13670	13670	10
365	20230922	142400	90268320	13670	13670	13670	13670	0
366	20230922	142300	90268320	13670	13670	13670	13670	357
367	20230922	142200	85388130	13670	13680	13680	13670	274
368	20230922	142100	81641490	13680	13680	13680	13680	50
369	20230922	142000	80957490	13680	13680	13680	13680	0
370	20230922	141900	80957490	13680	13680	13680	13680	0
371	20230922	141800	80957490	13680	13680	13680	13680	0
372	20230922	141700	80957490	13680	13680	13680	13680	23
373	20230922	141600	80642850	13680	13680	13680	13680	0
374	20230922	141500	80642850	13680	13680	13680	13680	100
375	20230922	141400	79274850	13690	13690	13690	13690	0
376	20230922	141300	79274850	13690	13690	13690	13690	200
377	20230922	141200	76536850	13690	13690	13690	13690	0
378	20230922	141100	76536850	13690	13690	13690	13690	1
379	20230922	141000	76523160	13690	13690	13690	13690	0
380	20230922	140900	76523160	13690	13690	13690	13690	0
381	20230922	140800	76523160	13690	13690	13690	13690	30
382	20230922	140700	76112460	13690	13690	13690	13690	10
383	20230922	140600	75975560	13690	13690	13690	13690	0
384	20230922	140500	75975560	13690	13690	13690	13690	117
385	20230922	140400	74373830	13700	13700	13700	13700	0
386	20230922	140300	74373830	13700	13700	13700	13700	0
387	20230922	140200	74373830	13700	13700	13700	13700	0
388	20230922	140100	74373830	13700	13700	13700	13700	0
389	20230922	140000	74373830	13700	13700	13700	13700	0
390	20230922	135900	74373830	13700	13700	13700	13700	0
391	20230922	135800	74373830	13700	13700	13700	13700	0
392	20230922	135700	74373830	13700	13700	13700	13700	0
393	20230922	135600	74373830	13700	13700	13700	13700	0
394	20230922	135500	74373830	13700	13700	13700	13700	1
395	20230922	135400	74360130	13700	13700	13700	13700	4
396	20230922	135300	74305330	13700	13700	13700	13700	0
397	20230922	135200	74305330	13700	13700	13700	13700	1
398	20230922	135100	74291630	13690	13690	13690	13690	0
399	20230922	135000	74291630	13690	13690	13690	13690	0
400	20230922	134900	74291630	13690	13690	13690	13690	0
401	20230922	134800	74291630	13690	13690	13690	13690	0
402	20230922	134700	74291630	13690	13690	13690	13690	0
403	20230922	134600	74291630	13690	13690	13690	13690	0
404	20230922	134500	74291630	13690	13690	13690	13690	0
405	20230922	134400	74291630	13690	13690	13690	13690	0
406	20230922	134300	74291630	13690	13690	13690	13690	0
407	20230922	134200	74291630	13690	13690	13690	13690	0
408	20230922	134100	74291630	13690	13690	13690	13690	0
409	20230922	134000	74291630	13690	13690	13690	13690	0
410	20230922	133900	74291630	13690	13690	13690	13690	0
411	20230922	133800	74291630	13690	13690	13690	13690	0
412	20230922	133700	74291630	13690	13690	13690	13690	0
413	20230922	133600	74291630	13690	13690	13690	13690	0
414	20230922	133500	74291630	13690	13690	13690	13690	0
415	20230922	133400	74291630	13690	13690	13690	13690	0
416	20230922	133300	74291630	13690	13690	13690	13690	0
417	20230922	133200	74291630	13690	13690	13690	13690	0
418	20230922	133100	74291630	13690	13690	13690	13690	0
419	20230922	133000	74291630	13690	13690	13690	13690	30
420	20230922	132900	73880930	13690	13690	13690	13690	0
421	20230922	132800	73880930	13690	13690	13690	13690	0
422	20230922	132700	73880930	13690	13690	13690	13690	0
423	20230922	132600	73880930	13690	13690	13690	13690	0
424	20230922	132500	73880930	13690	13690	13690	13690	0
425	20230922	132400	73880930	13690	13720	13720	13690	1150
426	20230922	132300	58128200	13720	13720	13720	13720	26
427	20230922	132200	57771480	13740	13740	13740	13740	0
428	20230922	132100	57771480	13740	13740	13740	13740	0
429	20230922	132000	57771480	13740	13740	13740	13740	0
430	20230922	131900	57771480	13740	13740	13740	13740	0
431	20230922	131800	57771480	13740	13740	13740	13740	0
432	20230922	131700	57771480	13740	13740	13740	13740	0
433	20230922	131600	57771480	13740	13740	13740	13740	0
434	20230922	131500	57771480	13740	13740	13740	13740	0
435	20230922	131400	57771480	13740	13740	13740	13740	0
436	20230922	131300	57771480	13740	13740	13740	13740	0
437	20230922	131200	57771480	13740	13740	13740	13740	0
438	20230922	131100	57771480	13740	13740	13740	13740	0
439	20230922	131000	57771480	13740	13740	13740	13740	0
440	20230922	130900	57771480	13740	13740	13740	13740	0
441	20230922	130800	57771480	13740	13740	13740	13740	1
442	20230922	130700	57757740	13740	13740	13740	13740	0
443	20230922	130600	57757740	13740	13740	13740	13740	0
444	20230922	130500	57757740	13740	13740	13740	13740	2
445	20230922	130400	57730260	13710	13710	13710	13710	0
446	20230922	130300	57730260	13710	13710	13710	13710	0
447	20230922	130200	57730260	13710	13710	13710	13710	0
448	20230922	130100	57730260	13710	13710	13710	13710	0
449	20230922	130000	57730260	13710	13710	13710	13710	0
450	20230922	125900	57730260	13710	13710	13710	13710	0
451	20230922	125800	57730260	13710	13710	13710	13710	0
452	20230922	125700	57730260	13710	13710	13710	13710	0
453	20230922	125600	57730260	13710	13710	13710	13710	0
454	20230922	125500	57730260	13710	13710	13710	13710	0
455	20230922	125400	57730260	13710	13710	13710	13710	0
456	20230922	125300	57730260	13710	13710	13710	13710	0
457	20230922	125200	57730260	13710	13710	13710	13710	0
458	20230922	125100	57730260	13710	13710	13710	13710	0
459	20230922	125000	57730260	13710	13710	13710	13710	0
460	20230922	124900	57730260	13710	13710	13710	13710	0
461	20230922	124800	57730260	13710	13710	13710	13710	0
462	20230922	124700	57730260	13710	13710	13710	13710	0
463	20230922	124600	57730260	13710	13710	13710	13710	0
464	20230922	124500	57730260	13710	13710	13710	13710	5
465	20230922	124400	57661710	13740	13740	13740	13740	0
466	20230922	124300	57661710	13740	13740	13740	13740	0
467	20230922	124200	57661710	13740	13740	13740	13740	0
468	20230922	124100	57661710	13740	13740	13740	13740	0
469	20230922	124000	57661710	13740	13740	13740	13740	0
470	20230922	123900	57661710	13740	13740	13740	13740	0
471	20230922	123800	57661710	13740	13740	13740	13740	0
472	20230922	123700	57661710	13740	13740	13740	13740	0
473	20230922	123600	57661710	13740	13740	13740	13740	0
474	20230922	123500	57661710	13740	13740	13740	13740	0
475	20230922	123400	57661710	13740	13740	13740	13740	0
476	20230922	123300	57661710	13740	13740	13740	13740	0
477	20230922	123200	57661710	13740	13740	13740	13740	0
478	20230922	123100	57661710	13740	13740	13740	13740	0
479	20230922	123000	57661710	13740	13740	13740	13740	0
480	20230922	122900	57661710	13740	13740	13740	13740	0
481	20230922	122800	57661710	13740	13740	13740	13740	0
482	20230922	122700	57661710	13740	13740	13740	13740	0
483	20230922	122600	57661710	13740	13740	13740	13740	0
484	20230922	122500	57661710	13740	13740	13740	13740	0
485	20230922	122400	57661710	13740	13740	13740	13740	0
486	20230922	122300	57661710	13740	13740	13740	13740	0
487	20230922	122200	57661710	13740	13740	13740	13740	0
488	20230922	122100	57661710	13740	13740	13740	13740	51
489	20230922	122000	56960970	13710	13710	13710	13710	0
490	20230922	121900	56960970	13710	13710	13710	13710	0
491	20230922	121800	56960970	13710	13710	13710	13710	0
492	20230922	121700	56960970	13710	13710	13710	13710	55
493	20230922	121600	56206920	13710	13710	13710	13710	0
494	20230922	121500	56206920	13710	13710	13710	13710	148
495	20230922	121400	54177840	13710	13710	13710	13710	0
496	20230922	121300	54177840	13710	13710	13710	13710	0
497	20230922	121200	54177840	13710	13710	13710	13710	0
498	20230922	121100	54177840	13710	13710	13710	13710	0
499	20230922	121000	54177840	13710	13710	13710	13710	0
500	20230922	120900	54177840	13710	13710	13710	13710	0
501	20230922	120800	54177840	13710	13730	13730	13710	200
502	20230922	120700	51435420	13730	13730	13730	13730	0
503	20230922	120600	51435420	13730	13730	13730	13730	0
504	20230922	120500	51435420	13730	13730	13730	13730	0
505	20230922	120400	51435420	13730	13730	13730	13730	0
506	20230922	120300	51435420	13730	13730	13730	13730	0
507	20230922	120200	51435420	13730	13730	13730	13730	0
508	20230922	120100	51435420	13730	13730	13730	13730	0
509	20230922	120000	51435420	13730	13740	13740	13730	100
510	20230922	115900	50062240	13750	13750	13750	13750	6
511	20230922	115800	49979740	13750	13750	13750	13750	0
512	20230922	115700	49979740	13750	13750	13750	13750	0
513	20230922	115600	49979740	13750	13750	13750	13750	0
514	20230922	115500	49979740	13750	13750	13750	13750	0
515	20230922	115400	49979740	13750	13750	13750	13750	0
516	20230922	115300	49979740	13750	13750	13750	13750	300
517	20230922	115200	45854740	13760	13770	13770	13760	350
518	20230922	115100	41038700	13770	13770	13770	13770	48
519	20230922	115000	40377740	13770	13770	13770	13770	64
520	20230922	114900	39496460	13760	13760	13760	13760	0
521	20230922	114800	39496460	13760	13800	13800	13760	100
522	20230922	114700	38120410	13800	13800	13800	13800	0
523	20230922	114600	38120410	13800	13800	13800	13800	0
524	20230922	114500	38120410	13800	13800	13800	13800	0
525	20230922	114400	38120410	13800	13800	13800	13800	10
526	20230922	114300	37982410	13800	13800	13800	13800	0
527	20230922	114200	37982410	13800	13800	13800	13800	0
528	20230922	114100	37982410	13800	13800	13800	13800	0
529	20230922	114000	37982410	13800	13800	13800	13800	0
530	20230922	113900	37982410	13800	13800	13800	13800	0
531	20230922	113800	37982410	13800	13800	13800	13800	0
532	20230922	113700	37982410	13800	13800	13800	13800	0
533	20230922	113600	37982410	13800	13800	13800	13800	0
534	20230922	113500	37982410	13800	13800	13800	13800	1
535	20230922	113400	37968610	13760	13760	13760	13760	0
536	20230922	113300	37968610	13760	13760	13760	13760	0
537	20230922	113200	37968610	13760	13760	13760	13760	0
538	20230922	113100	37968610	13760	13760	13760	13760	0
539	20230922	113000	37968610	13760	13760	13760	13760	0
540	20230922	112900	37968610	13760	13760	13760	13760	5
541	20230922	112800	37899810	13760	13760	13760	13760	0
542	20230922	112700	37899810	13760	13760	13760	13760	0
543	20230922	112600	37899810	13760	13760	13760	13760	0
544	20230922	112500	37899810	13760	13760	13760	13760	0
545	20230922	112400	37899810	13760	13760	13760	13760	0
546	20230922	112300	37899810	13760	13760	13760	13760	0
547	20230922	112200	37899810	13760	13760	13760	13760	0
548	20230922	112100	37899810	13760	13760	13760	13760	0
549	20230922	112000	37899810	13760	13760	13760	13760	0
550	20230922	111900	37899810	13760	13760	13760	13760	0
551	20230922	111800	37899810	13760	13760	13760	13760	0
552	20230922	111700	37899810	13760	13760	13760	13760	0
553	20230922	111600	37899810	13760	13760	13760	13760	0
554	20230922	111500	37899810	13760	13760	13760	13760	0
555	20230922	111400	37899810	13760	13760	13760	13760	0
556	20230922	111300	37899810	13760	13760	13760	13760	0
557	20230922	111200	37899810	13760	13760	13760	13760	300
558	20230922	111100	33771810	13760	13760	13760	13760	0
559	20230922	111000	33771810	13760	13760	13760	13760	0
560	20230922	110900	33771810	13760	13760	13760	13760	0
561	20230922	110800	33771810	13760	13760	13760	13760	0
562	20230922	110700	33771810	13760	13760	13760	13760	0
563	20230922	110600	33771810	13760	13760	13760	13760	0
564	20230922	110500	33771810	13760	13760	13760	13760	0
565	20230922	110400	33771810	13760	13760	13760	13760	0
566	20230922	110300	33771810	13760	13760	13760	13760	0
567	20230922	110200	33771810	13760	13760	13760	13760	37
568	20230922	110100	33262690	13800	13800	13800	13800	0
569	20230922	110000	33262690	13800	13800	13800	13800	2
570	20230922	105900	33235090	13800	13800	13800	13800	0
571	20230922	105800	33235090	13800	13800	13800	13800	0
572	20230922	105700	33235090	13800	13800	13800	13800	0
573	20230922	105600	33235090	13800	13800	13800	13800	1
574	20230922	105500	33221290	13800	13800	13800	13800	0
575	20230922	105400	33221290	13800	13800	13800	13800	0
576	20230922	105300	33221290	13800	13800	13800	13800	0
577	20230922	105200	33221290	13800	13800	13800	13800	0
578	20230922	105100	33221290	13800	13800	13800	13800	0
579	20230922	105000	33221290	13800	13800	13800	13800	0
580	20230922	104900	33221290	13800	13800	13800	13800	0
581	20230922	104800	33221290	13800	13800	13800	13800	0
582	20230922	104700	33221290	13800	13800	13800	13800	0
583	20230922	104600	33221290	13800	13800	13800	13800	0
584	20230922	104500	33221290	13800	13800	13800	13800	0
585	20230922	104400	33221290	13800	13800	13800	13800	0
586	20230922	104300	33221290	13800	13800	13800	13800	0
587	20230922	104200	33221290	13800	13800	13800	13800	0
588	20230922	104100	33221290	13800	13800	13800	13800	0
589	20230922	104000	33221290	13800	13800	13800	13800	0
590	20230922	103900	33221290	13800	13800	13800	13800	0
591	20230922	103800	33221290	13800	13700	13800	13700	23
592	20230922	103700	32904090	13700	13740	13740	13700	200
593	20230922	103600	30163410	13740	13740	13740	13740	0
594	20230922	103500	30163410	13740	13740	13740	13740	0
595	20230922	103400	30163410	13740	13740	13740	13740	0
596	20230922	103300	30163410	13740	13740	13740	13740	13
597	20230922	103200	29984790	13740	13740	13740	13740	0
598	20230922	103100	29984790	13740	13740	13740	13740	0
599	20230922	103000	29984790	13740	13740	13740	13740	0
600	20230922	102900	29984790	13740	13740	13740	13740	0
601	20230922	102800	29984790	13740	13740	13740	13740	0
602	20230922	102700	29984790	13740	13740	13740	13740	0
603	20230922	102600	29984790	13740	13740	13740	13740	8
604	20230922	102500	29874870	13740	13740	13740	13740	0
605	20230922	102400	29874870	13740	13740	13740	13740	0
606	20230922	102300	29874870	13740	13740	13740	13740	42
607	20230922	102200	29297790	13740	13740	13740	13740	0
608	20230922	102100	29297790	13740	13740	13740	13740	8
609	20230922	102000	29187870	13740	13740	13740	13740	0
610	20230922	101900	29187870	13740	13740	13740	13740	7
611	20230922	101800	29091690	13710	13700	13710	13700	138
612	20230922	101700	27200510	13700	13700	13700	13700	0
613	20230922	101600	27200510	13700	13700	13700	13700	0
614	20230922	101500	27200510	13700	13700	13700	13700	0
615	20230922	101400	27200510	13700	13700	13700	13700	30
616	20230922	101300	26789510	13700	13700	13700	13700	0
617	20230922	101200	26789510	13700	13700	13700	13700	20
618	20230922	101100	26515510	13690	13690	13690	13690	0
619	20230922	101000	26515510	13690	13690	13690	13690	0
620	20230922	100900	26515510	13690	13690	13690	13690	1
621	20230922	100800	26501820	13680	13690	13690	13680	100
622	20230922	100700	25133810	13710	13710	13710	13710	0
623	20230922	100600	25133810	13710	13710	13710	13710	0
624	20230922	100500	25133810	13710	13710	13710	13710	0
625	20230922	100400	25133810	13710	13710	13710	13710	1
626	20230922	100300	25120100	13710	13710	13710	13710	3
627	20230922	100200	25078970	13690	13690	13690	13690	250
628	20230922	100100	21656470	13700	13710	13710	13700	253
629	20230922	100000	18189990	13710	13710	13710	13710	0
630	20230922	095900	18189990	13710	13710	13710	13710	0
631	20230922	095800	18189990	13710	13710	13710	13710	0
632	20230922	095700	18189990	13710	13710	13710	13710	0
633	20230922	095600	18189990	13710	13710	13710	13710	0
634	20230922	095500	18189990	13710	13710	13710	13710	0
635	20230922	095400	18189990	13710	13710	13710	13710	100
636	20230922	095300	16818990	13710	13710	13710	13710	0
637	20230922	095200	16818990	13710	13710	13710	13710	200
638	20230922	095100	14076990	13710	13710	13710	13710	0
639	20230922	095000	14076990	13710	13710	13710	13710	0
640	20230922	094900	14076990	13710	13710	13710	13710	0
641	20230922	094800	14076990	13710	13710	13710	13710	3
642	20230922	094700	14035860	13730	13730	13730	13730	0
643	20230922	094600	14035860	13730	13720	13730	13710	109
644	20230922	094500	12540980	13730	13830	13830	13730	225
645	20230922	094400	9449230	13830	13830	13830	13830	0
646	20230922	094300	9449230	13830	13830	13830	13830	0
647	20230922	094200	9449230	13830	13830	13830	13830	0
648	20230922	094100	9449230	13830	13830	13830	13830	0
649	20230922	094000	9449230	13830	13830	13830	13830	0
650	20230922	093900	9449230	13830	13830	13830	13830	0
651	20230922	093800	9449230	13830	13830	13830	13830	0
652	20230922	093700	9449230	13830	13830	13830	13830	18
653	20230922	093600	9200290	13830	13830	13830	13830	0
654	20230922	093500	9200290	13830	13830	13830	13830	0
655	20230922	093400	9200290	13830	13830	13830	13830	0
656	20230922	093300	9200290	13830	13830	13830	13830	72
657	20230922	093200	8204530	13830	13830	13830	13830	0
658	20230922	093100	8204530	13830	13830	13830	13830	0
659	20230922	093000	8204530	13830	13830	13830	13830	0
660	20230922	092900	8204530	13830	13830	13830	13830	0
661	20230922	092800	8204530	13830	13810	13830	13810	72
662	20230922	092700	7209350	13710	13710	13710	13710	0
663	20230922	092600	7209350	13710	13710	13710	13710	3
664	20230922	092500	7168220	13830	13820	13830	13820	75
665	20230922	092400	6131020	13830	13830	13830	13830	0
666	20230922	092300	6131020	13830	13820	13830	13820	5
667	20230922	092200	6061900	13670	13720	13720	13670	40
668	20230922	092100	5514530	13830	13830	13830	13830	0
669	20230922	092000	5514530	13830	13830	13830	13830	0
670	20230922	091900	5514530	13830	13830	13830	13830	0
671	20230922	091800	5514530	13830	13830	13830	13830	0
672	20230922	091700	5514530	13830	13830	13830	13830	1
673	20230922	091600	5500700	13830	13830	13830	13830	2
674	20230922	091500	5473040	13830	13830	13830	13830	1
675	20230922	091400	5459210	13830	13830	13830	13830	0
676	20230922	091300	5459210	13830	13830	13830	13830	24
677	20230922	091200	5127290	13840	13840	13840	13840	0
678	20230922	091100	5127290	13840	13840	13840	13840	0
679	20230922	091000	5127290	13840	13820	13840	13820	4
680	20230922	090900	5071990	13790	13790	13790	13790	0
681	20230922	090800	5071990	13790	13780	13830	13780	51
682	20230922	090700	4368680	13790	13780	13790	13780	3
683	20230922	090600	4327330	13660	13670	13670	13660	50
684	20230922	090500	3644320	13900	13900	13900	13900	0
685	20230922	090400	3644320	13900	13920	13920	13600	27
686	20230922	090300	3275240	13990	13990	13990	13990	0
687	20230922	090200	3275240	13990	13990	13990	13990	0
688	20230922	090100	3275240	13990	13990	13990	13990	0
689	20230922	090000	3275240	13990	13650	14000	13650	239