KissMeData/187870/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	201300	95160430	13630	13630	13630	13630	104
3	20230925	201200	95160430	13630	13630	13630	13630	0
4	20230925	201100	95160430	13630	13630	13630	13630	0
5	20230925	201000	95160430	13630	13630	13630	13630	0
6	20230925	200900	95160430	13630	13630	13630	13630	0
7	20230925	200800	95160430	13630	13630	13630	13630	0
8	20230925	200700	95160430	13630	13630	13630	13630	0
9	20230925	200600	95160430	13630	13630	13630	13630	0
10	20230925	200500	95160430	13630	13630	13630	13630	0
11	20230925	200400	95160430	13630	13630	13630	13630	0
12	20230925	200300	95160430	13630	13630	13630	13630	0
13	20230925	200200	95160430	13630	13630	13630	13630	0
14	20230925	200100	95160430	13630	13630	13630	13630	0
15	20230925	200000	95160430	13630	13630	13630	13630	0
16	20230925	195900	95160430	13630	13630	13630	13630	0
17	20230925	195800	95160430	13630	13630	13630	13630	0
18	20230925	195700	95160430	13630	13630	13630	13630	0
19	20230925	195600	95160430	13630	13630	13630	13630	0
20	20230925	195500	95160430	13630	13630	13630	13630	0
21	20230925	195400	95160430	13630	13630	13630	13630	0
22	20230925	195300	95160430	13630	13630	13630	13630	0
23	20230925	195200	95160430	13630	13630	13630	13630	0
24	20230925	195100	95160430	13630	13630	13630	13630	0
25	20230925	195000	95160430	13630	13630	13630	13630	0
26	20230925	194900	95160430	13630	13630	13630	13630	0
27	20230925	194800	95160430	13630	13630	13630	13630	0
28	20230925	194700	95160430	13630	13630	13630	13630	0
29	20230925	194600	95160430	13630	13630	13630	13630	0
30	20230925	194500	95160430	13630	13630	13630	13630	0
31	20230925	194400	95160430	13630	13630	13630	13630	0
32	20230925	194300	95160430	13630	13630	13630	13630	104
33	20230925	194200	95160430	13630	13630	13630	13630	0
34	20230925	194100	95160430	13630	13630	13630	13630	0
35	20230925	194000	95160430	13630	13630	13630	13630	0
36	20230925	193900	95160430	13630	13630	13630	13630	0
37	20230925	193800	95160430	13630	13630	13630	13630	0
38	20230925	193700	95160430	13630	13630	13630	13630	0
39	20230925	193600	95160430	13630	13630	13630	13630	0
40	20230925	193500	95160430	13630	13630	13630	13630	0
41	20230925	193400	95160430	13630	13630	13630	13630	0
42	20230925	193300	95160430	13630	13630	13630	13630	0
43	20230925	193200	95160430	13630	13630	13630	13630	0
44	20230925	193100	95160430	13630	13630	13630	13630	0
45	20230925	193000	95160430	13630	13630	13630	13630	0
46	20230925	192900	95160430	13630	13630	13630	13630	0
47	20230925	192800	95160430	13630	13630	13630	13630	0
48	20230925	192700	95160430	13630	13630	13630	13630	0
49	20230925	192600	95160430	13630	13630	13630	13630	0
50	20230925	192500	95160430	13630	13630	13630	13630	0
51	20230925	192400	95160430	13630	13630	13630	13630	0
52	20230925	192300	95160430	13630	13630	13630	13630	0
53	20230925	192200	95160430	13630	13630	13630	13630	0
54	20230925	192100	95160430	13630	13630	13630	13630	0
55	20230925	192000	95160430	13630	13630	13630	13630	0
56	20230925	191900	95160430	13630	13630	13630	13630	0
57	20230925	191800	95160430	13630	13630	13630	13630	0
58	20230925	191700	95160430	13630	13630	13630	13630	0
59	20230925	191600	95160430	13630	13630	13630	13630	0
60	20230925	191500	95160430	13630	13630	13630	13630	0
61	20230925	191400	95160430	13630	13630	13630	13630	0
62	20230925	191300	95160430	13630	13630	13630	13630	104
63	20230925	191200	95160430	13630	13630	13630	13630	0
64	20230925	191100	95160430	13630	13630	13630	13630	0
65	20230925	191000	95160430	13630	13630	13630	13630	0
66	20230925	190900	95160430	13630	13630	13630	13630	0
67	20230925	190800	95160430	13630	13630	13630	13630	0
68	20230925	190700	95160430	13630	13630	13630	13630	0
69	20230925	190600	95160430	13630	13630	13630	13630	0
70	20230925	190500	95160430	13630	13630	13630	13630	0
71	20230925	190400	95160430	13630	13630	13630	13630	0
72	20230925	190300	95160430	13630	13630	13630	13630	0
73	20230925	190200	95160430	13630	13630	13630	13630	0
74	20230925	190100	95160430	13630	13630	13630	13630	0
75	20230925	190000	95160430	13630	13630	13630	13630	0
76	20230925	185900	95160430	13630	13630	13630	13630	0
77	20230925	185800	95160430	13630	13630	13630	13630	0
78	20230925	185700	95160430	13630	13630	13630	13630	0
79	20230925	185600	95160430	13630	13630	13630	13630	0
80	20230925	185500	95160430	13630	13630	13630	13630	0
81	20230925	185400	95160430	13630	13630	13630	13630	0
82	20230925	185300	95160430	13630	13630	13630	13630	0
83	20230925	185200	95160430	13630	13630	13630	13630	0
84	20230925	185100	95160430	13630	13630	13630	13630	0
85	20230925	185000	95160430	13630	13630	13630	13630	0
86	20230925	184900	95160430	13630	13630	13630	13630	0
87	20230925	184800	95160430	13630	13630	13630	13630	0
88	20230925	184700	95160430	13630	13630	13630	13630	0
89	20230925	184600	95160430	13630	13630	13630	13630	0
90	20230925	184500	95160430	13630	13630	13630	13630	0
91	20230925	184400	95160430	13630	13630	13630	13630	0
92	20230925	184300	95160430	13630	13630	13630	13630	104
93	20230925	184200	95160430	13630	13630	13630	13630	0
94	20230925	184100	95160430	13630	13630	13630	13630	0
95	20230925	184000	95160430	13630	13630	13630	13630	0
96	20230925	183900	95160430	13630	13630	13630	13630	0
97	20230925	183800	95160430	13630	13630	13630	13630	0
98	20230925	183700	95160430	13630	13630	13630	13630	0
99	20230925	183600	95160430	13630	13630	13630	13630	0
100	20230925	183500	95160430	13630	13630	13630	13630	0
101	20230925	183400	95160430	13630	13630	13630	13630	0
102	20230925	183300	95160430	13630	13630	13630	13630	0
103	20230925	183200	95160430	13630	13630	13630	13630	0
104	20230925	183100	95160430	13630	13630	13630	13630	0
105	20230925	183000	95160430	13630	13630	13630	13630	0
106	20230925	182900	95160430	13630	13630	13630	13630	0
107	20230925	182800	95160430	13630	13630	13630	13630	0
108	20230925	182700	95160430	13630	13630	13630	13630	0
109	20230925	182600	95160430	13630	13630	13630	13630	0
110	20230925	182500	95160430	13630	13630	13630	13630	0
111	20230925	182400	95160430	13630	13630	13630	13630	0
112	20230925	182300	95160430	13630	13630	13630	13630	0
113	20230925	182200	95160430	13630	13630	13630	13630	0
114	20230925	182100	95160430	13630	13630	13630	13630	0
115	20230925	182000	95160430	13630	13630	13630	13630	0
116	20230925	181900	95160430	13630	13630	13630	13630	0
117	20230925	181800	95160430	13630	13630	13630	13630	0
118	20230925	181700	95160430	13630	13630	13630	13630	0
119	20230925	181600	95160430	13630	13630	13630	13630	0
120	20230925	181500	95160430	13630	13630	13630	13630	0
121	20230925	181400	95160430	13630	13630	13630	13630	0
122	20230925	181300	95160430	13630	13630	13630	13630	104
123	20230925	181200	95160430	13630	13630	13630	13630	0
124	20230925	181100	95160430	13630	13630	13630	13630	0
125	20230925	181000	95160430	13630	13630	13630	13630	0
126	20230925	180900	95160430	13630	13630	13630	13630	0
127	20230925	180800	95160430	13630	13630	13630	13630	0
128	20230925	180700	95160430	13630	13630	13630	13630	0
129	20230925	180600	95160430	13630	13630	13630	13630	0
130	20230925	180500	95160430	13630	13630	13630	13630	0
131	20230925	180400	95160430	13630	13630	13630	13630	0
132	20230925	180300	95160430	13630	13630	13630	13630	0
133	20230925	180200	95160430	13630	13630	13630	13630	0
134	20230925	180100	95160430	13630	13630	13630	13630	0
135	20230925	180000	95160430	13630	13630	13630	13630	0
136	20230925	175900	95160430	13630	13630	13630	13630	0
137	20230925	175800	95160430	13630	13630	13630	13630	0
138	20230925	175700	95160430	13630	13630	13630	13630	0
139	20230925	175600	95160430	13630	13630	13630	13630	0
140	20230925	175500	95160430	13630	13630	13630	13630	0
141	20230925	175400	95160430	13630	13630	13630	13630	0
142	20230925	175300	95160430	13630	13630	13630	13630	0
143	20230925	175200	95160430	13630	13630	13630	13630	0
144	20230925	175100	95160430	13630	13630	13630	13630	0
145	20230925	175000	95160430	13630	13630	13630	13630	0
146	20230925	174900	95160430	13630	13630	13630	13630	0
147	20230925	174800	95160430	13630	13630	13630	13630	0
148	20230925	174700	95160430	13630	13630	13630	13630	0
149	20230925	174600	95160430	13630	13630	13630	13630	0
150	20230925	174500	95160430	13630	13630	13630	13630	0
151	20230925	174400	95160430	13630	13630	13630	13630	0
152	20230925	174300	95160430	13630	13630	13630	13630	104
153	20230925	174200	95160430	13630	13630	13630	13630	0
154	20230925	174100	95160430	13630	13630	13630	13630	0
155	20230925	174000	95160430	13630	13630	13630	13630	0
156	20230925	173900	95160430	13630	13630	13630	13630	0
157	20230925	173800	95160430	13630	13630	13630	13630	0
158	20230925	173700	95160430	13630	13630	13630	13630	0
159	20230925	173600	95160430	13630	13630	13630	13630	0
160	20230925	173500	95160430	13630	13630	13630	13630	0
161	20230925	173400	95160430	13630	13630	13630	13630	0
162	20230925	173300	95160430	13630	13630	13630	13630	0
163	20230925	173200	95160430	13630	13630	13630	13630	0
164	20230925	173100	95160430	13630	13630	13630	13630	0
165	20230925	173000	95160430	13630	13630	13630	13630	0
166	20230925	172900	95160430	13630	13630	13630	13630	0
167	20230925	172800	95160430	13630	13630	13630	13630	0
168	20230925	172700	95160430	13630	13630	13630	13630	0
169	20230925	172600	95160430	13630	13630	13630	13630	0
170	20230925	172500	95160430	13630	13630	13630	13630	0
171	20230925	172400	95160430	13630	13630	13630	13630	0
172	20230925	172300	95160430	13630	13630	13630	13630	0
173	20230925	172200	95160430	13630	13630	13630	13630	0
174	20230925	172100	95160430	13630	13630	13630	13630	0
175	20230925	172000	95160430	13630	13630	13630	13630	0
176	20230925	171900	95160430	13630	13630	13630	13630	0
177	20230925	171800	95160430	13630	13630	13630	13630	0
178	20230925	171700	95160430	13630	13630	13630	13630	0
179	20230925	171600	95160430	13630	13630	13630	13630	0
180	20230925	171500	95160430	13630	13630	13630	13630	0
181	20230925	171400	95160430	13630	13630	13630	13630	0
182	20230925	171300	95160430	13630	13630	13630	13630	104
183	20230925	171200	95160430	13630	13630	13630	13630	0
184	20230925	171100	95160430	13630	13630	13630	13630	0
185	20230925	171000	95160430	13630	13630	13630	13630	0
186	20230925	170900	95160430	13630	13630	13630	13630	0
187	20230925	170800	95160430	13630	13630	13630	13630	0
188	20230925	170700	95160430	13630	13630	13630	13630	0
189	20230925	170600	95160430	13630	13630	13630	13630	0
190	20230925	170500	95160430	13630	13630	13630	13630	0
191	20230925	170400	95160430	13630	13630	13630	13630	0
192	20230925	170300	95160430	13630	13630	13630	13630	0
193	20230925	170200	95160430	13630	13630	13630	13630	0
194	20230925	170100	95160430	13630	13630	13630	13630	0
195	20230925	170000	95160430	13630	13630	13630	13630	0
196	20230925	165900	95160430	13630	13630	13630	13630	0
197	20230925	165800	95160430	13630	13630	13630	13630	0
198	20230925	165700	95160430	13630	13630	13630	13630	0
199	20230925	165600	95160430	13630	13630	13630	13630	0
200	20230925	165500	95160430	13630	13630	13630	13630	0
201	20230925	165400	95160430	13630	13630	13630	13630	0
202	20230925	165300	95160430	13630	13630	13630	13630	0
203	20230925	165200	95160430	13630	13630	13630	13630	0
204	20230925	165100	95160430	13630	13630	13630	13630	0
205	20230925	165000	95160430	13630	13630	13630	13630	0
206	20230925	164900	95160430	13630	13630	13630	13630	0
207	20230925	164800	95160430	13630	13630	13630	13630	0
208	20230925	164700	95160430	13630	13630	13630	13630	0
209	20230925	164600	95160430	13630	13630	13630	13630	0
210	20230925	164500	95160430	13630	13630	13630	13630	0
211	20230925	164400	95160430	13630	13630	13630	13630	0
212	20230925	164300	95160430	13630	13630	13630	13630	104
213	20230925	164200	95160430	13630	13630	13630	13630	0
214	20230925	164100	95160430	13630	13630	13630	13630	0
215	20230925	164000	95160430	13630	13630	13630	13630	0
216	20230925	163900	95160430	13630	13630	13630	13630	0
217	20230925	163800	95160430	13630	13630	13630	13630	0
218	20230925	163700	95160430	13630	13630	13630	13630	0
219	20230925	163600	95160430	13630	13630	13630	13630	0
220	20230925	163500	95160430	13630	13630	13630	13630	0
221	20230925	163400	95160430	13630	13630	13630	13630	0
222	20230925	163300	95160430	13630	13630	13630	13630	0
223	20230925	163200	95160430	13630	13630	13630	13630	0
224	20230925	163100	95160430	13630	13630	13630	13630	0
225	20230925	163000	95160430	13630	13630	13630	13630	0
226	20230925	162900	95160430	13630	13630	13630	13630	0
227	20230925	162800	95160430	13630	13630	13630	13630	0
228	20230925	162700	95160430	13630	13630	13630	13630	0
229	20230925	162600	95160430	13630	13630	13630	13630	0
230	20230925	162500	95160430	13630	13630	13630	13630	0
231	20230925	162400	95160430	13630	13630	13630	13630	0
232	20230925	162300	95160430	13630	13630	13630	13630	0
233	20230925	162200	95160430	13630	13630	13630	13630	0
234	20230925	162100	95160430	13630	13630	13630	13630	0
235	20230925	162000	95160430	13630	13630	13630	13630	0
236	20230925	161900	95160430	13630	13630	13630	13630	0
237	20230925	161800	95160430	13630	13630	13630	13630	0
238	20230925	161700	95160430	13630	13630	13630	13630	0
239	20230925	161600	95160430	13630	13630	13630	13630	0
240	20230925	161500	95160430	13630	13630	13630	13630	0
241	20230925	161400	95160430	13630	13630	13630	13630	0
242	20230925	161300	95160430	13630	13630	13630	13630	104
243	20230925	161200	95160430	13630	13630	13630	13630	0
244	20230925	161100	95160430	13630	13630	13630	13630	0
245	20230925	161000	95160430	13630	13630	13630	13630	0
246	20230925	160900	95160430	13630	13630	13630	13630	0
247	20230925	160800	95160430	13630	13630	13630	13630	0
248	20230925	160700	95160430	13630	13630	13630	13630	0
249	20230925	160600	95160430	13630	13630	13630	13630	0
250	20230925	160500	95160430	13630	13630	13630	13630	0
251	20230925	160400	95160430	13630	13630	13630	13630	0
252	20230925	160300	95160430	13630	13630	13630	13630	0
253	20230925	160200	95160430	13630	13630	13630	13630	0
254	20230925	160100	95160430	13630	13630	13630	13630	0
255	20230925	160000	95160430	13630	13630	13630	13630	0
256	20230925	155900	95160430	13630	13630	13630	13630	0
257	20230925	155800	95160430	13630	13630	13630	13630	0
258	20230925	155700	95160430	13630	13630	13630	13630	0
259	20230925	155600	95160430	13630	13630	13630	13630	0
260	20230925	155500	95160430	13630	13630	13630	13630	0
261	20230925	155400	95160430	13630	13630	13630	13630	0
262	20230925	155300	95160430	13630	13630	13630	13630	0
263	20230925	155200	95160430	13630	13630	13630	13630	0
264	20230925	155100	95160430	13630	13630	13630	13630	0
265	20230925	155000	95160430	13630	13630	13630	13630	0
266	20230925	154900	95160430	13630	13630	13630	13630	0
267	20230925	154800	95160430	13630	13630	13630	13630	0
268	20230925	154700	95160430	13630	13630	13630	13630	0
269	20230925	154600	95160430	13630	13630	13630	13630	0
270	20230925	154500	95160430	13630	13630	13630	13630	0
271	20230925	154400	95160430	13630	13630	13630	13630	0
272	20230925	154300	95160430	13630	13630	13630	13630	104
273	20230925	154200	95160430	13630	13630	13630	13630	0
274	20230925	154100	95160430	13630	13630	13630	13630	0
275	20230925	154000	95160430	13630	13630	13630	13630	0
276	20230925	153900	95160430	13630	13630	13630	13630	0
277	20230925	153800	95160430	13630	13630	13630	13630	0
278	20230925	153700	95160430	13630	13630	13630	13630	0
279	20230925	153600	95160430	13630	13630	13630	13630	0
280	20230925	153500	95160430	13630	13630	13630	13630	0
281	20230925	153400	95160430	13630	13630	13630	13630	0
282	20230925	153300	95160430	13630	13630	13630	13630	0
283	20230925	153200	95160430	13630	13630	13630	13630	0
284	20230925	153100	95160430	13630	13630	13630	13630	0
285	20230925	153000	95160430	13630	13630	13630	13630	104
286	20230925	152900	93742910	13630	13630	13630	13630	0
287	20230925	152800	93742910	13630	13630	13630	13630	0
288	20230925	152700	93742910	13630	13630	13630	13630	0
289	20230925	152600	93742910	13630	13630	13630	13630	0
290	20230925	152500	93742910	13630	13630	13630	13630	0
291	20230925	152400	93742910	13630	13630	13630	13630	0
292	20230925	152300	93742910	13630	13630	13630	13630	0
293	20230925	152200	93742910	13630	13630	13630	13630	0
294	20230925	152100	93742910	13630	13630	13630	13630	0
295	20230925	152000	93742910	13630	13630	13630	13630	0
296	20230925	151900	93742910	13630	13630	13630	13630	500
297	20230925	151800	86927910	13630	13630	13630	13630	0
298	20230925	151700	86927910	13630	13630	13630	13630	0
299	20230925	151600	86927910	13630	13630	13630	13630	0
300	20230925	151500	86927910	13630	13630	13630	13630	0
301	20230925	151400	86927910	13630	13630	13630	13630	0
302	20230925	151300	86927910	13630	13630	13630	13630	2
303	20230925	151200	86900650	13550	13550	13550	13550	0
304	20230925	151100	86900650	13550	13550	13550	13550	200
305	20230925	151000	84190650	13620	13620	13620	13620	0
306	20230925	150900	84190650	13620	13620	13620	13620	7
307	20230925	150800	84095310	13600	13600	13600	13600	12
308	20230925	150700	83932110	13560	13580	13580	13560	35
309	20230925	150600	83457210	13590	13600	13600	13590	21
310	20230925	150500	83171810	13600	13600	13600	13600	0
311	20230925	150400	83171810	13600	13600	13600	13600	0
312	20230925	150300	83171810	13600	13600	13600	13600	10
313	20230925	150200	83035810	13600	13600	13600	13600	0
314	20230925	150100	83035810	13600	13600	13600	13600	0
315	20230925	150000	83035810	13600	13600	13600	13600	0
316	20230925	145900	83035810	13600	13600	13600	13600	0
317	20230925	145800	83035810	13600	13600	13600	13600	0
318	20230925	145700	83035810	13600	13600	13600	13600	0
319	20230925	145600	83035810	13600	13600	13600	13600	34
320	20230925	145500	82573410	13600	13600	13600	13600	0
321	20230925	145400	82573410	13600	13600	13600	13600	0
322	20230925	145300	82573410	13600	13600	13600	13600	0
323	20230925	145200	82573410	13600	13600	13600	13600	0
324	20230925	145100	82573410	13600	13600	13600	13600	0
325	20230925	145000	82573410	13600	13600	13600	13600	0
326	20230925	144900	82573410	13600	13600	13600	13600	0
327	20230925	144800	82573410	13600	13600	13600	13600	0
328	20230925	144700	82573410	13600	13600	13600	13600	0
329	20230925	144600	82573410	13600	13600	13600	13600	0
330	20230925	144500	82573410	13600	13600	13600	13600	0
331	20230925	144400	82573410	13600	13600	13600	13600	0
332	20230925	144300	82573410	13600	13600	13600	13600	0
333	20230925	144200	82573410	13600	13600	13600	13600	0
334	20230925	144100	82573410	13600	13600	13600	13600	1
335	20230925	144000	82559810	13630	13630	13630	13630	0
336	20230925	143900	82559810	13630	13630	13630	13630	0
337	20230925	143800	82559810	13630	13630	13630	13630	0
338	20230925	143700	82559810	13630	13630	13630	13630	0
339	20230925	143600	82559810	13630	13630	13630	13630	0
340	20230925	143500	82559810	13630	13630	13630	13630	0
341	20230925	143400	82559810	13630	13630	13630	13630	0
342	20230925	143300	82559810	13630	13630	13630	13630	0
343	20230925	143200	82559810	13630	13630	13630	13630	0
344	20230925	143100	82559810	13630	13630	13630	13630	0
345	20230925	143000	82559810	13630	13630	13630	13630	0
346	20230925	142900	82559810	13630	13630	13630	13630	0
347	20230925	142800	82559810	13630	13630	13630	13630	2
348	20230925	142700	82532550	13630	13630	13630	13630	0
349	20230925	142600	82532550	13630	13620	13630	13620	43
350	20230925	142500	81946530	13630	13630	13630	13630	0
351	20230925	142400	81946530	13630	13630	13630	13630	0
352	20230925	142300	81946530	13630	13630	13630	13630	0
353	20230925	142200	81946530	13630	13630	13630	13630	1
354	20230925	142100	81932900	13590	13590	13590	13590	10
355	20230925	142000	81797000	13600	13600	13600	13600	10
356	20230925	141900	81661000	13640	13640	13640	13640	0
357	20230925	141800	81661000	13640	13640	13640	13640	0
358	20230925	141700	81661000	13640	13640	13640	13640	0
359	20230925	141600	81661000	13640	13640	13640	13640	0
360	20230925	141500	81661000	13640	13640	13640	13640	1
361	20230925	141400	81647360	13630	13630	13630	13630	8
362	20230925	141300	81538320	13640	13640	13640	13640	0
363	20230925	141200	81538320	13640	13640	13640	13640	0
364	20230925	141100	81538320	13640	13640	13640	13640	0
365	20230925	141000	81538320	13640	13640	13640	13640	0
366	20230925	140900	81538320	13640	13640	13640	13640	0
367	20230925	140800	81538320	13640	13640	13640	13640	1
368	20230925	140700	81524680	13550	13620	13620	13550	142
369	20230925	140600	79596180	13640	13640	13640	13640	0
370	20230925	140500	79596180	13640	13640	13640	13640	0
371	20230925	140400	79596180	13640	13640	13640	13640	0
372	20230925	140300	79596180	13640	13640	13640	13640	2
373	20230925	140200	79568900	13640	13640	13640	13640	10
374	20230925	140100	79432500	13640	13640	13640	13640	0
375	20230925	140000	79432500	13640	13640	13640	13640	0
376	20230925	135900	79432500	13640	13640	13640	13640	0
377	20230925	135800	79432500	13640	13640	13640	13640	0
378	20230925	135700	79432500	13640	13640	13640	13640	0
379	20230925	135600	79432500	13640	13630	13640	13630	3
380	20230925	135500	79391600	13640	13640	13640	13640	1
381	20230925	135400	79377960	13630	13630	13630	13630	101
382	20230925	135300	78001330	13640	13640	13640	13640	0
383	20230925	135200	78001330	13640	13640	13640	13640	0
384	20230925	135100	78001330	13640	13640	13640	13640	0
385	20230925	135000	78001330	13640	13640	13640	13640	0
386	20230925	134900	78001330	13640	13640	13640	13640	0
387	20230925	134800	78001330	13640	13640	13640	13640	0
388	20230925	134700	78001330	13640	13630	13640	13630	2
389	20230925	134600	77974060	13640	13640	13640	13640	0
390	20230925	134500	77974060	13640	13640	13640	13640	4
391	20230925	134400	77919500	13640	13640	13640	13640	0
392	20230925	134300	77919500	13640	13640	13640	13640	0
393	20230925	134200	77919500	13640	13640	13640	13640	0
394	20230925	134100	77919500	13640	13640	13640	13640	14
395	20230925	134000	77728540	13640	13640	13640	13640	0
396	20230925	133900	77728540	13640	13640	13640	13640	0
397	20230925	133800	77728540	13640	13640	13640	13640	1
398	20230925	133700	77714900	13640	13640	13640	13640	0
399	20230925	133600	77714900	13640	13640	13640	13640	2
400	20230925	133500	77687620	13640	13640	13640	13640	0
401	20230925	133400	77687620	13640	13640	13640	13640	0
402	20230925	133300	77687620	13640	13640	13640	13640	1
403	20230925	133200	77673980	13630	13640	13640	13630	251
404	20230925	133100	74252840	13640	13640	13640	13640	1
405	20230925	133000	74239200	13630	13630	13630	13630	900
406	20230925	132900	61972200	13630	13630	13630	13630	0
407	20230925	132800	61972200	13630	13630	13630	13630	0
408	20230925	132700	61972200	13630	13630	13630	13630	0
409	20230925	132600	61972200	13630	13630	13630	13630	3
410	20230925	132500	61931310	13630	13630	13630	13630	0
411	20230925	132400	61931310	13630	13620	13630	13620	11
412	20230925	132300	61781480	13630	13630	13630	13630	53
413	20230925	132200	61059090	13630	13630	13630	13630	0
414	20230925	132100	61059090	13630	13630	13630	13630	16
415	20230925	132000	60841010	13640	13640	13640	13640	1
416	20230925	131900	60827370	13640	13640	13640	13640	40
417	20230925	131800	60281770	13640	13640	13640	13640	1
418	20230925	131700	60268130	13640	13630	13640	13630	111
419	20230925	131600	58754780	13630	13630	13630	13630	0
420	20230925	131500	58754780	13630	13630	13630	13630	0
421	20230925	131400	58754780	13630	13630	13630	13630	0
422	20230925	131300	58754780	13630	13630	13630	13630	0
423	20230925	131200	58754780	13630	13620	13630	13620	27
424	20230925	131100	58387030	13620	13620	13620	13620	1
425	20230925	131000	58373410	13600	13600	13600	13600	100
426	20230925	130900	57013410	13620	13600	13620	13600	101
427	20230925	130800	55639790	13620	13600	13620	13600	149
428	20230925	130700	53613370	13600	13600	13600	13600	0
429	20230925	130600	53613370	13600	13600	13600	13600	1
430	20230925	130500	53599770	13570	13570	13570	13570	0
431	20230925	130400	53599770	13570	13570	13570	13570	0
432	20230925	130300	53599770	13570	13570	13570	13570	0
433	20230925	130200	53599770	13570	13570	13570	13570	0
434	20230925	130100	53599770	13570	13570	13570	13570	117
435	20230925	130000	52012080	13560	13560	13560	13560	0
436	20230925	125900	52012080	13560	13560	13560	13560	0
437	20230925	125800	52012080	13560	13560	13560	13560	0
438	20230925	125700	52012080	13560	13560	13560	13560	0
439	20230925	125600	52012080	13560	13560	13560	13560	0
440	20230925	125500	52012080	13560	13560	13560	13560	5
441	20230925	125400	51944280	13570	13570	13570	13570	0
442	20230925	125300	51944280	13570	13570	13570	13570	0
443	20230925	125200	51944280	13570	13570	13570	13570	0
444	20230925	125100	51944280	13570	13570	13570	13570	0
445	20230925	125000	51944280	13570	13570	13570	13570	0
446	20230925	124900	51944280	13570	13570	13570	13570	0
447	20230925	124800	51944280	13570	13570	13570	13570	0
448	20230925	124700	51944280	13570	13570	13570	13570	21
449	20230925	124600	51659310	13570	13570	13570	13570	0
450	20230925	124500	51659310	13570	13570	13570	13570	0
451	20230925	124400	51659310	13570	13570	13570	13570	4
452	20230925	124300	51605030	13550	13550	13550	13550	0
453	20230925	124200	51605030	13550	13550	13550	13550	0
454	20230925	124100	51605030	13550	13550	13550	13550	0
455	20230925	124000	51605030	13550	13550	13550	13550	0
456	20230925	123900	51605030	13550	13550	13550	13550	0
457	20230925	123800	51605030	13550	13550	13550	13550	0
458	20230925	123700	51605030	13550	13550	13550	13550	0
459	20230925	123600	51605030	13550	13550	13550	13550	0
460	20230925	123500	51605030	13550	13550	13550	13550	0
461	20230925	123400	51605030	13550	13550	13550	13550	0
462	20230925	123300	51605030	13550	13550	13550	13550	50
463	20230925	123200	50927530	13570	13570	13570	13570	0
464	20230925	123100	50927530	13570	13570	13570	13570	0
465	20230925	123000	50927530	13570	13570	13570	13570	0
466	20230925	122900	50927530	13570	13570	13570	13570	0
467	20230925	122800	50927530	13570	13570	13570	13570	0
468	20230925	122700	50927530	13570	13570	13570	13570	0
469	20230925	122600	50927530	13570	13570	13570	13570	0
470	20230925	122500	50927530	13570	13570	13570	13570	0
471	20230925	122400	50927530	13570	13570	13570	13570	0
472	20230925	122300	50927530	13570	13570	13570	13570	0
473	20230925	122200	50927530	13570	13570	13570	13570	0
474	20230925	122100	50927530	13570	13570	13570	13570	0
475	20230925	122000	50927530	13570	13570	13570	13570	0
476	20230925	121900	50927530	13570	13570	13570	13570	0
477	20230925	121800	50927530	13570	13570	13570	13570	0
478	20230925	121700	50927530	13570	13570	13570	13570	0
479	20230925	121600	50927530	13570	13570	13570	13570	0
480	20230925	121500	50927530	13570	13570	13570	13570	0
481	20230925	121400	50927530	13570	13570	13570	13570	0
482	20230925	121300	50927530	13570	13570	13570	13570	0
483	20230925	121200	50927530	13570	13570	13570	13570	0
484	20230925	121100	50927530	13570	13570	13570	13570	0
485	20230925	121000	50927530	13570	13570	13570	13570	0
486	20230925	120900	50927530	13570	13570	13570	13570	0
487	20230925	120800	50927530	13570	13570	13570	13570	0
488	20230925	120700	50927530	13570	13570	13570	13570	0
489	20230925	120600	50927530	13570	13570	13570	13570	0
490	20230925	120500	50927530	13570	13570	13570	13570	5
491	20230925	120400	50859680	13570	13570	13570	13570	0
492	20230925	120300	50859680	13570	13570	13570	13570	0
493	20230925	120200	50859680	13570	13570	13570	13570	0
494	20230925	120100	50859680	13570	13570	13570	13570	0
495	20230925	120000	50859680	13570	13570	13570	13570	0
496	20230925	115900	50859680	13570	13570	13570	13570	0
497	20230925	115800	50859680	13570	13570	13570	13570	0
498	20230925	115700	50859680	13570	13570	13570	13570	0
499	20230925	115600	50859680	13570	13570	13570	13570	0
500	20230925	115500	50859680	13570	13570	13570	13570	20
501	20230925	115400	50588280	13570	13570	13570	13570	0
502	20230925	115300	50588280	13570	13570	13570	13570	0
503	20230925	115200	50588280	13570	13570	13570	13570	0
504	20230925	115100	50588280	13570	13570	13570	13570	0
505	20230925	115000	50588280	13570	13570	13570	13570	2
506	20230925	114900	50561140	13570	13530	13570	13520	51
507	20230925	114800	49871300	13530	13530	13530	13530	0
508	20230925	114700	49871300	13530	13530	13530	13530	0
509	20230925	114600	49871300	13530	13530	13530	13530	0
510	20230925	114500	49871300	13530	13530	13530	13530	50
511	20230925	114400	49194800	13520	13520	13520	13520	0
512	20230925	114300	49194800	13520	13530	13530	13520	57
513	20230925	114200	48423660	13570	13570	13570	13570	1
514	20230925	114100	48410090	13550	13550	13550	13550	0
515	20230925	114000	48410090	13550	13550	13550	13550	0
516	20230925	113900	48410090	13550	13520	13550	13520	201
517	20230925	113800	45692540	13520	13520	13520	13520	14
518	20230925	113700	45503260	13520	13530	13530	13520	500
519	20230925	113600	38743130	13530	13530	13530	13530	0
520	20230925	113500	38743130	13530	13530	13530	13530	0
521	20230925	113400	38743130	13530	13530	13530	13530	0
522	20230925	113300	38743130	13530	13540	13540	13530	300
523	20230925	113200	34684000	13570	13570	13570	13570	0
524	20230925	113100	34684000	13570	13570	13570	13570	1
525	20230925	113000	34670430	13570	13560	13570	13560	145
526	20230925	112900	32703080	13540	13540	13540	13540	0
527	20230925	112800	32703080	13540	13540	13540	13540	0
528	20230925	112700	32703080	13540	13540	13540	13540	0
529	20230925	112600	32703080	13540	13540	13540	13540	0
530	20230925	112500	32703080	13540	13540	13540	13540	54
531	20230925	112400	31971920	13540	13540	13540	13540	81
532	20230925	112300	30875180	13540	13540	13540	13540	0
533	20230925	112200	30875180	13540	13540	13540	13540	0
534	20230925	112100	30875180	13540	13550	13550	13540	300
535	20230925	112000	26811940	13560	13560	13560	13560	0
536	20230925	111900	26811940	13560	13560	13560	13560	0
537	20230925	111800	26811940	13560	13560	13560	13560	0
538	20230925	111700	26811940	13560	13560	13560	13560	1
539	20230925	111600	26798380	13550	13550	13550	13550	0
540	20230925	111500	26798380	13550	13550	13550	13550	0
541	20230925	111400	26798380	13550	13550	13550	13550	0
542	20230925	111300	26798380	13550	13550	13550	13550	0
543	20230925	111200	26798380	13550	13550	13550	13550	1
544	20230925	111100	26784830	13560	13560	13560	13560	0
545	20230925	111000	26784830	13560	13560	13560	13560	18
546	20230925	110900	26540750	13570	13570	13570	13570	0
547	20230925	110800	26540750	13570	13570	13570	13570	0
548	20230925	110700	26540750	13570	13570	13570	13570	0
549	20230925	110600	26540750	13570	13570	13570	13570	45
550	20230925	110500	25930100	13570	13570	13570	13570	0
551	20230925	110400	25930100	13570	13570	13570	13570	0
552	20230925	110300	25930100	13570	13570	13570	13570	0
553	20230925	110200	25930100	13570	13570	13570	13570	0
554	20230925	110100	25930100	13570	13570	13570	13570	3
555	20230925	110000	25889390	13570	13570	13570	13570	0
556	20230925	105900	25889390	13570	13570	13570	13570	0
557	20230925	105800	25889390	13570	13570	13570	13570	0
558	20230925	105700	25889390	13570	13570	13570	13570	0
559	20230925	105600	25889390	13570	13570	13570	13570	7
560	20230925	105500	25794400	13570	13570	13570	13570	0
561	20230925	105400	25794400	13570	13570	13570	13570	0
562	20230925	105300	25794400	13570	13570	13570	13570	10
563	20230925	105200	25658700	13570	13570	13570	13570	0
564	20230925	105100	25658700	13570	13540	13570	13540	51
565	20230925	105000	24968130	13550	13550	13550	13550	0
566	20230925	104900	24968130	13550	13550	13550	13550	0
567	20230925	104800	24968130	13550	13550	13550	13550	0
568	20230925	104700	24968130	13550	13550	13550	13550	0
569	20230925	104600	24968130	13550	13550	13550	13550	0
570	20230925	104500	24968130	13550	13550	13550	13550	0
571	20230925	104400	24968130	13550	13550	13550	13550	111
572	20230925	104300	23464080	13560	13560	13560	13560	1
573	20230925	104200	23450520	13570	13570	13570	13570	0
574	20230925	104100	23450520	13570	13570	13570	13570	0
575	20230925	104000	23450520	13570	13570	13570	13570	0
576	20230925	103900	23450520	13570	13570	13570	13570	0
577	20230925	103800	23450520	13570	13570	13570	13570	0
578	20230925	103700	23450520	13570	13570	13570	13570	0
579	20230925	103600	23450520	13570	13570	13570	13570	0
580	20230925	103500	23450520	13570	13570	13570	13570	0
581	20230925	103400	23450520	13570	13570	13570	13570	4
582	20230925	103300	23396240	13570	13570	13570	13570	0
583	20230925	103200	23396240	13570	13570	13570	13570	0
584	20230925	103100	23396240	13570	13570	13570	13570	0
585	20230925	103000	23396240	13570	13570	13570	13570	0
586	20230925	102900	23396240	13570	13570	13570	13570	0
587	20230925	102800	23396240	13570	13570	13570	13570	0
588	20230925	102700	23396240	13570	13570	13570	13570	1
589	20230925	102600	23382670	13570	13570	13570	13560	16
590	20230925	102500	23165610	13630	13630	13630	13630	0
591	20230925	102400	23165610	13630	13630	13630	13630	0
592	20230925	102300	23165610	13630	13630	13630	13630	0
593	20230925	102200	23165610	13630	13630	13630	13630	0
594	20230925	102100	23165610	13630	13630	13630	13630	0
595	20230925	102000	23165610	13630	13630	13630	13630	0
596	20230925	101900	23165610	13630	13630	13630	13630	0
597	20230925	101800	23165610	13630	13630	13630	13630	0
598	20230925	101700	23165610	13630	13630	13630	13630	0
599	20230925	101600	23165610	13630	13630	13630	13630	0
600	20230925	101500	23165610	13630	13630	13630	13630	0
601	20230925	101400	23165610	13630	13560	13630	13560	18
602	20230925	101300	22920830	13630	13630	13630	13630	0
603	20230925	101200	22920830	13630	13630	13630	13630	0
604	20230925	101100	22920830	13630	13630	13630	13630	0
605	20230925	101000	22920830	13630	13630	13630	13630	0
606	20230925	100900	22920830	13630	13630	13630	13630	0
607	20230925	100800	22920830	13630	13630	13630	13630	0
608	20230925	100700	22920830	13630	13630	13630	13630	0
609	20230925	100600	22920830	13630	13630	13630	13630	0
610	20230925	100500	22920830	13630	13630	13630	13630	0
611	20230925	100400	22920830	13630	13630	13630	13630	0
612	20230925	100300	22920830	13630	13630	13630	13630	0
613	20230925	100200	22920830	13630	13630	13630	13630	11
614	20230925	100100	22770900	13630	13630	13630	13630	0
615	20230925	100000	22770900	13630	13630	13630	13630	0
616	20230925	095900	22770900	13630	13630	13630	13630	0
617	20230925	095800	22770900	13630	13630	13630	13630	0
618	20230925	095700	22770900	13630	13630	13630	13630	0
619	20230925	095600	22770900	13630	13630	13630	13630	0
620	20230925	095500	22770900	13630	13630	13630	13630	0
621	20230925	095400	22770900	13630	13630	13630	13630	203
622	20230925	095300	20004010	13630	13590	13630	13590	29
623	20230925	095200	19608900	13550	13550	13550	13550	0
624	20230925	095100	19608900	13550	13550	13550	13550	80
625	20230925	095000	18524900	13550	13560	13560	13550	13
626	20230925	094900	18348650	13590	13590	13590	13590	0
627	20230925	094800	18348650	13590	13590	13590	13590	0
628	20230925	094700	18348650	13590	13590	13590	13590	10
629	20230925	094600	18212750	13550	13550	13550	13550	10
630	20230925	094500	18077250	13550	13550	13550	13550	0
631	20230925	094400	18077250	13550	13560	13560	13550	50
632	20230925	094300	17399510	13600	13600	13600	13600	0
633	20230925	094200	17399510	13600	13600	13600	13600	0
634	20230925	094100	17399510	13600	13600	13600	13600	0
635	20230925	094000	17399510	13600	13600	13600	13600	0
636	20230925	093900	17399510	13600	13600	13600	13600	0
637	20230925	093800	17399510	13600	13600	13600	13600	29
638	20230925	093700	17005110	13560	13560	13560	13560	0
639	20230925	093600	17005110	13560	13560	13560	13560	0
640	20230925	093500	17005110	13560	13560	13560	13560	0
641	20230925	093400	17005110	13560	13560	13560	13560	7
642	20230925	093300	16910190	13560	13560	13560	13560	0
643	20230925	093200	16910190	13560	13560	13560	13560	13
644	20230925	093100	16733910	13560	13560	13560	13560	0
645	20230925	093000	16733910	13560	13560	13560	13560	0
646	20230925	092900	16733910	13560	13560	13560	13560	0
647	20230925	092800	16733910	13560	13560	13560	13560	0
648	20230925	092700	16733910	13560	13560	13560	13560	0
649	20230925	092600	16733910	13560	13560	13560	13560	0
650	20230925	092500	16733910	13560	13550	13560	13550	17
651	20230925	092400	16503540	13550	13550	13550	13550	2
652	20230925	092300	16476440	13540	13530	13540	13530	21
653	20230925	092200	16192200	13540	13530	13540	13530	3
654	20230925	092100	16151600	13520	13520	13520	13520	198
655	20230925	092000	13474640	13520	13520	13520	13520	0
656	20230925	091900	13474640	13520	13600	13600	13520	91
657	20230925	091800	12239950	13600	13610	13610	13600	200
658	20230925	091700	9519260	13610	13620	13620	13610	300
659	20230925	091600	5436190	13630	13630	13630	13630	2
660	20230925	091500	5408930	13630	13630	13630	13630	43
661	20230925	091400	4822840	13630	13630	13630	13630	0
662	20230925	091300	4822840	13630	13630	13630	13630	0
663	20230925	091200	4822840	13630	13630	13630	13630	0
664	20230925	091100	4822840	13630	13630	13630	13630	0
665	20230925	091000	4822840	13630	13630	13630	13630	272
666	20230925	090900	1115480	13620	13620	13620	13620	11
667	20230925	090800	965660	13630	13630	13630	13630	0
668	20230925	090700	965660	13630	13630	13630	13630	0
669	20230925	090600	965660	13630	13630	13630	13630	0
670	20230925	090500	965660	13630	13630	13630	13630	0
671	20230925	090400	965660	13630	13630	13630	13630	2
672	20230925	090300	938400	13600	13600	13600	13600	0
673	20230925	090200	938400	13600	13600	13600	13600	0
674	20230925	090100	938400	13600	13600	13600	13600	0
675	20230925	090000	938400	13600	13600	13600	13600	69