KissMeData/257990/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202200	2710265	4495	4495	4495	4495	1
3	20230919	202100	2710265	4495	4495	4495	4495	0
4	20230919	202000	2710265	4495	4495	4495	4495	0
5	20230919	201900	2710265	4495	4495	4495	4495	0
6	20230919	201800	2710265	4495	4495	4495	4495	0
7	20230919	201700	2710265	4495	4495	4495	4495	0
8	20230919	201600	2710265	4495	4495	4495	4495	0
9	20230919	201500	2710265	4495	4495	4495	4495	0
10	20230919	201400	2710265	4495	4495	4495	4495	0
11	20230919	201300	2710265	4495	4495	4495	4495	0
12	20230919	201200	2710265	4495	4495	4495	4495	0
13	20230919	201100	2710265	4495	4495	4495	4495	0
14	20230919	201000	2710265	4495	4495	4495	4495	0
15	20230919	200900	2710265	4495	4495	4495	4495	0
16	20230919	200800	2710265	4495	4495	4495	4495	0
17	20230919	200700	2710265	4495	4495	4495	4495	0
18	20230919	200600	2710265	4495	4495	4495	4495	0
19	20230919	200500	2710265	4495	4495	4495	4495	0
20	20230919	200400	2710265	4495	4495	4495	4495	0
21	20230919	200300	2710265	4495	4495	4495	4495	0
22	20230919	200200	2710265	4495	4495	4495	4495	0
23	20230919	200100	2710265	4495	4495	4495	4495	0
24	20230919	200000	2710265	4495	4495	4495	4495	0
25	20230919	195900	2710265	4495	4495	4495	4495	0
26	20230919	195800	2710265	4495	4495	4495	4495	0
27	20230919	195700	2710265	4495	4495	4495	4495	0
28	20230919	195600	2710265	4495	4495	4495	4495	0
29	20230919	195500	2710265	4495	4495	4495	4495	0
30	20230919	195400	2710265	4495	4495	4495	4495	0
31	20230919	195300	2710265	4495	4495	4495	4495	0
32	20230919	195200	2710265	4495	4495	4495	4495	1
33	20230919	195100	2710265	4495	4495	4495	4495	0
34	20230919	195000	2710265	4495	4495	4495	4495	0
35	20230919	194900	2710265	4495	4495	4495	4495	0
36	20230919	194800	2710265	4495	4495	4495	4495	0
37	20230919	194700	2710265	4495	4495	4495	4495	0
38	20230919	194600	2710265	4495	4495	4495	4495	0
39	20230919	194500	2710265	4495	4495	4495	4495	0
40	20230919	194400	2710265	4495	4495	4495	4495	0
41	20230919	194300	2710265	4495	4495	4495	4495	0
42	20230919	194200	2710265	4495	4495	4495	4495	0
43	20230919	194100	2710265	4495	4495	4495	4495	0
44	20230919	194000	2710265	4495	4495	4495	4495	0
45	20230919	193900	2710265	4495	4495	4495	4495	0
46	20230919	193800	2710265	4495	4495	4495	4495	0
47	20230919	193700	2710265	4495	4495	4495	4495	0
48	20230919	193600	2710265	4495	4495	4495	4495	0
49	20230919	193500	2710265	4495	4495	4495	4495	0
50	20230919	193400	2710265	4495	4495	4495	4495	0
51	20230919	193300	2710265	4495	4495	4495	4495	0
52	20230919	193200	2710265	4495	4495	4495	4495	0
53	20230919	193100	2710265	4495	4495	4495	4495	0
54	20230919	193000	2710265	4495	4495	4495	4495	0
55	20230919	192900	2710265	4495	4495	4495	4495	0
56	20230919	192800	2710265	4495	4495	4495	4495	0
57	20230919	192700	2710265	4495	4495	4495	4495	0
58	20230919	192600	2710265	4495	4495	4495	4495	0
59	20230919	192500	2710265	4495	4495	4495	4495	0
60	20230919	192400	2710265	4495	4495	4495	4495	0
61	20230919	192300	2710265	4495	4495	4495	4495	0
62	20230919	192200	2710265	4495	4495	4495	4495	1
63	20230919	192100	2710265	4495	4495	4495	4495	0
64	20230919	192000	2710265	4495	4495	4495	4495	0
65	20230919	191900	2710265	4495	4495	4495	4495	0
66	20230919	191800	2710265	4495	4495	4495	4495	0
67	20230919	191700	2710265	4495	4495	4495	4495	0
68	20230919	191600	2710265	4495	4495	4495	4495	0
69	20230919	191500	2710265	4495	4495	4495	4495	0
70	20230919	191400	2710265	4495	4495	4495	4495	0
71	20230919	191300	2710265	4495	4495	4495	4495	0
72	20230919	191200	2710265	4495	4495	4495	4495	0
73	20230919	191100	2710265	4495	4495	4495	4495	0
74	20230919	191000	2710265	4495	4495	4495	4495	0
75	20230919	190900	2710265	4495	4495	4495	4495	0
76	20230919	190800	2710265	4495	4495	4495	4495	0
77	20230919	190700	2710265	4495	4495	4495	4495	0
78	20230919	190600	2710265	4495	4495	4495	4495	0
79	20230919	190500	2710265	4495	4495	4495	4495	0
80	20230919	190400	2710265	4495	4495	4495	4495	0
81	20230919	190300	2710265	4495	4495	4495	4495	0
82	20230919	190200	2710265	4495	4495	4495	4495	0
83	20230919	190100	2710265	4495	4495	4495	4495	0
84	20230919	190000	2710265	4495	4495	4495	4495	0
85	20230919	185900	2710265	4495	4495	4495	4495	0
86	20230919	185800	2710265	4495	4495	4495	4495	0
87	20230919	185700	2710265	4495	4495	4495	4495	0
88	20230919	185600	2710265	4495	4495	4495	4495	0
89	20230919	185500	2710265	4495	4495	4495	4495	0
90	20230919	185400	2710265	4495	4495	4495	4495	0
91	20230919	185300	2710265	4495	4495	4495	4495	0
92	20230919	185200	2710265	4495	4495	4495	4495	1
93	20230919	185100	2710265	4495	4495	4495	4495	0
94	20230919	185000	2710265	4495	4495	4495	4495	0
95	20230919	184900	2710265	4495	4495	4495	4495	0
96	20230919	184800	2710265	4495	4495	4495	4495	0
97	20230919	184700	2710265	4495	4495	4495	4495	0
98	20230919	184600	2710265	4495	4495	4495	4495	0
99	20230919	184500	2710265	4495	4495	4495	4495	0
100	20230919	184400	2710265	4495	4495	4495	4495	0
101	20230919	184300	2710265	4495	4495	4495	4495	0
102	20230919	184200	2710265	4495	4495	4495	4495	0
103	20230919	184100	2710265	4495	4495	4495	4495	0
104	20230919	184000	2710265	4495	4495	4495	4495	0
105	20230919	183900	2710265	4495	4495	4495	4495	0
106	20230919	183800	2710265	4495	4495	4495	4495	0
107	20230919	183700	2710265	4495	4495	4495	4495	0
108	20230919	183600	2710265	4495	4495	4495	4495	0
109	20230919	183500	2710265	4495	4495	4495	4495	0
110	20230919	183400	2710265	4495	4495	4495	4495	0
111	20230919	183300	2710265	4495	4495	4495	4495	0
112	20230919	183200	2710265	4495	4495	4495	4495	0
113	20230919	183100	2710265	4495	4495	4495	4495	0
114	20230919	183000	2710265	4495	4495	4495	4495	0
115	20230919	182900	2710265	4495	4495	4495	4495	0
116	20230919	182800	2710265	4495	4495	4495	4495	0
117	20230919	182700	2710265	4495	4495	4495	4495	0
118	20230919	182600	2710265	4495	4495	4495	4495	0
119	20230919	182500	2710265	4495	4495	4495	4495	0
120	20230919	182400	2710265	4495	4495	4495	4495	0
121	20230919	182300	2710265	4495	4495	4495	4495	0
122	20230919	182200	2710265	4495	4495	4495	4495	1
123	20230919	182100	2710265	4495	4495	4495	4495	0
124	20230919	182000	2710265	4495	4495	4495	4495	0
125	20230919	181900	2710265	4495	4495	4495	4495	0
126	20230919	181800	2710265	4495	4495	4495	4495	0
127	20230919	181700	2710265	4495	4495	4495	4495	0
128	20230919	181600	2710265	4495	4495	4495	4495	0
129	20230919	181500	2710265	4495	4495	4495	4495	0
130	20230919	181400	2710265	4495	4495	4495	4495	0
131	20230919	181300	2710265	4495	4495	4495	4495	0
132	20230919	181200	2710265	4495	4495	4495	4495	0
133	20230919	181100	2710265	4495	4495	4495	4495	0
134	20230919	181000	2710265	4495	4495	4495	4495	0
135	20230919	180900	2710265	4495	4495	4495	4495	0
136	20230919	180800	2710265	4495	4495	4495	4495	0
137	20230919	180700	2710265	4495	4495	4495	4495	0
138	20230919	180600	2710265	4495	4495	4495	4495	0
139	20230919	180500	2710265	4495	4495	4495	4495	0
140	20230919	180400	2710265	4495	4495	4495	4495	0
141	20230919	180300	2710265	4495	4495	4495	4495	0
142	20230919	180200	2710265	4495	4495	4495	4495	0
143	20230919	180100	2710265	4495	4495	4495	4495	0
144	20230919	180000	2710265	4495	4495	4495	4495	0
145	20230919	175900	2710265	4495	4495	4495	4495	0
146	20230919	175800	2710265	4495	4495	4495	4495	0
147	20230919	175700	2710265	4495	4495	4495	4495	0
148	20230919	175600	2710265	4495	4495	4495	4495	0
149	20230919	175500	2710265	4495	4495	4495	4495	0
150	20230919	175400	2710265	4495	4495	4495	4495	0
151	20230919	175300	2710265	4495	4495	4495	4495	0
152	20230919	175200	2710265	4495	4495	4495	4495	1
153	20230919	175100	2710265	4495	4495	4495	4495	0
154	20230919	175000	2710265	4495	4495	4495	4495	0
155	20230919	174900	2710265	4495	4495	4495	4495	0
156	20230919	174800	2710265	4495	4495	4495	4495	0
157	20230919	174700	2710265	4495	4495	4495	4495	0
158	20230919	174600	2710265	4495	4495	4495	4495	0
159	20230919	174500	2710265	4495	4495	4495	4495	0
160	20230919	174400	2710265	4495	4495	4495	4495	0
161	20230919	174300	2710265	4495	4495	4495	4495	0
162	20230919	174200	2710265	4495	4495	4495	4495	0
163	20230919	174100	2710265	4495	4495	4495	4495	0
164	20230919	174000	2710265	4495	4495	4495	4495	0
165	20230919	173900	2710265	4495	4495	4495	4495	0
166	20230919	173800	2710265	4495	4495	4495	4495	0
167	20230919	173700	2710265	4495	4495	4495	4495	0
168	20230919	173600	2710265	4495	4495	4495	4495	0
169	20230919	173500	2710265	4495	4495	4495	4495	0
170	20230919	173400	2710265	4495	4495	4495	4495	0
171	20230919	173300	2710265	4495	4495	4495	4495	0
172	20230919	173200	2710265	4495	4495	4495	4495	0
173	20230919	173100	2710265	4495	4495	4495	4495	0
174	20230919	173000	2710265	4495	4495	4495	4495	0
175	20230919	172900	2710265	4495	4495	4495	4495	0
176	20230919	172800	2710265	4495	4495	4495	4495	0
177	20230919	172700	2710265	4495	4495	4495	4495	0
178	20230919	172600	2710265	4495	4495	4495	4495	0
179	20230919	172500	2710265	4495	4495	4495	4495	0
180	20230919	172400	2710265	4495	4495	4495	4495	0
181	20230919	172300	2710265	4495	4495	4495	4495	0
182	20230919	172200	2710265	4495	4495	4495	4495	1
183	20230919	172100	2710265	4495	4495	4495	4495	0
184	20230919	172000	2710265	4495	4495	4495	4495	0
185	20230919	171900	2710265	4495	4495	4495	4495	0
186	20230919	171800	2710265	4495	4495	4495	4495	0
187	20230919	171700	2710265	4495	4495	4495	4495	0
188	20230919	171600	2710265	4495	4495	4495	4495	0
189	20230919	171500	2710265	4495	4495	4495	4495	0
190	20230919	171400	2710265	4495	4495	4495	4495	0
191	20230919	171300	2710265	4495	4495	4495	4495	0
192	20230919	171200	2710265	4495	4495	4495	4495	0
193	20230919	171100	2710265	4495	4495	4495	4495	0
194	20230919	171000	2710265	4495	4495	4495	4495	0
195	20230919	170900	2710265	4495	4495	4495	4495	0
196	20230919	170800	2710265	4495	4495	4495	4495	0
197	20230919	170700	2710265	4495	4495	4495	4495	0
198	20230919	170600	2710265	4495	4495	4495	4495	0
199	20230919	170500	2710265	4495	4495	4495	4495	0
200	20230919	170400	2710265	4495	4495	4495	4495	0
201	20230919	170300	2710265	4495	4495	4495	4495	0
202	20230919	170200	2710265	4495	4495	4495	4495	0
203	20230919	170100	2710265	4495	4495	4495	4495	0
204	20230919	170000	2710265	4495	4495	4495	4495	0
205	20230919	165900	2710265	4495	4495	4495	4495	0
206	20230919	165800	2710265	4495	4495	4495	4495	0
207	20230919	165700	2710265	4495	4495	4495	4495	0
208	20230919	165600	2710265	4495	4495	4495	4495	0
209	20230919	165500	2710265	4495	4495	4495	4495	0
210	20230919	165400	2710265	4495	4495	4495	4495	0
211	20230919	165300	2710265	4495	4495	4495	4495	0
212	20230919	165200	2710265	4495	4495	4495	4495	1
213	20230919	165100	2710265	4495	4495	4495	4495	0
214	20230919	165000	2710265	4495	4495	4495	4495	0
215	20230919	164900	2710265	4495	4495	4495	4495	0
216	20230919	164800	2710265	4495	4495	4495	4495	0
217	20230919	164700	2710265	4495	4495	4495	4495	0
218	20230919	164600	2710265	4495	4495	4495	4495	0
219	20230919	164500	2710265	4495	4495	4495	4495	0
220	20230919	164400	2710265	4495	4495	4495	4495	0
221	20230919	164300	2710265	4495	4495	4495	4495	0
222	20230919	164200	2710265	4495	4495	4495	4495	0
223	20230919	164100	2710265	4495	4495	4495	4495	0
224	20230919	164000	2710265	4495	4495	4495	4495	0
225	20230919	163900	2710265	4495	4495	4495	4495	0
226	20230919	163800	2710265	4495	4495	4495	4495	0
227	20230919	163700	2710265	4495	4495	4495	4495	0
228	20230919	163600	2710265	4495	4495	4495	4495	0
229	20230919	163500	2710265	4495	4495	4495	4495	0
230	20230919	163400	2710265	4495	4495	4495	4495	0
231	20230919	163300	2710265	4495	4495	4495	4495	0
232	20230919	163200	2710265	4495	4495	4495	4495	0
233	20230919	163100	2710265	4495	4495	4495	4495	0
234	20230919	163000	2710265	4495	4495	4495	4495	0
235	20230919	162900	2710265	4495	4495	4495	4495	0
236	20230919	162800	2710265	4495	4495	4495	4495	0
237	20230919	162700	2710265	4495	4495	4495	4495	0
238	20230919	162600	2710265	4495	4495	4495	4495	0
239	20230919	162500	2710265	4495	4495	4495	4495	0
240	20230919	162400	2710265	4495	4495	4495	4495	0
241	20230919	162300	2710265	4495	4495	4495	4495	0
242	20230919	162200	2710265	4495	4495	4495	4495	1
243	20230919	162100	2710265	4495	4495	4495	4495	0
244	20230919	162000	2710265	4495	4495	4495	4495	0
245	20230919	161900	2710265	4495	4495	4495	4495	0
246	20230919	161800	2710265	4495	4495	4495	4495	0
247	20230919	161700	2710265	4495	4495	4495	4495	0
248	20230919	161600	2710265	4495	4495	4495	4495	0
249	20230919	161500	2710265	4495	4495	4495	4495	0
250	20230919	161400	2710265	4495	4495	4495	4495	0
251	20230919	161300	2710265	4495	4495	4495	4495	0
252	20230919	161200	2710265	4495	4495	4495	4495	0
253	20230919	161100	2710265	4495	4495	4495	4495	0
254	20230919	161000	2710265	4495	4495	4495	4495	0
255	20230919	160900	2710265	4495	4495	4495	4495	0
256	20230919	160800	2710265	4495	4495	4495	4495	0
257	20230919	160700	2710265	4495	4495	4495	4495	0
258	20230919	160600	2710265	4495	4495	4495	4495	0
259	20230919	160500	2710265	4495	4495	4495	4495	0
260	20230919	160400	2710265	4495	4495	4495	4495	0
261	20230919	160300	2710265	4495	4495	4495	4495	0
262	20230919	160200	2710265	4495	4495	4495	4495	0
263	20230919	160100	2710265	4495	4495	4495	4495	0
264	20230919	160000	2710265	4495	4495	4495	4495	0
265	20230919	155900	2710265	4495	4495	4495	4495	0
266	20230919	155800	2710265	4495	4495	4495	4495	0
267	20230919	155700	2710265	4495	4495	4495	4495	0
268	20230919	155600	2710265	4495	4495	4495	4495	0
269	20230919	155500	2710265	4495	4495	4495	4495	0
270	20230919	155400	2710265	4495	4495	4495	4495	0
271	20230919	155300	2710265	4495	4495	4495	4495	0
272	20230919	155200	2710265	4495	4495	4495	4495	1
273	20230919	155100	2710265	4495	4495	4495	4495	0
274	20230919	155000	2710265	4495	4495	4495	4495	0
275	20230919	154900	2710265	4495	4495	4495	4495	0
276	20230919	154800	2710265	4495	4495	4495	4495	0
277	20230919	154700	2710265	4495	4495	4495	4495	0
278	20230919	154600	2710265	4495	4495	4495	4495	0
279	20230919	154500	2710265	4495	4495	4495	4495	0
280	20230919	154400	2710265	4495	4495	4495	4495	0
281	20230919	154300	2710265	4495	4495	4495	4495	0
282	20230919	154200	2710265	4495	4495	4495	4495	0
283	20230919	154100	2710265	4495	4495	4495	4495	0
284	20230919	154000	2710265	4495	4495	4495	4495	0
285	20230919	153900	2710265	4495	4495	4495	4495	0
286	20230919	153800	2710265	4495	4495	4495	4495	0
287	20230919	153700	2710265	4495	4495	4495	4495	0
288	20230919	153600	2710265	4495	4495	4495	4495	0
289	20230919	153500	2710265	4495	4495	4495	4495	0
290	20230919	153400	2710265	4495	4495	4495	4495	0
291	20230919	153300	2710265	4495	4495	4495	4495	0
292	20230919	153200	2710265	4495	4495	4495	4495	0
293	20230919	153100	2710265	4495	4495	4495	4495	0
294	20230919	153000	2710265	4495	4495	4495	4495	0
295	20230919	152900	2710265	4495	4495	4495	4495	0
296	20230919	152800	2710265	4495	4495	4495	4495	0
297	20230919	152700	2710265	4495	4495	4495	4495	0
298	20230919	152600	2710265	4495	4495	4495	4495	0
299	20230919	152500	2710265	4495	4495	4495	4495	0
300	20230919	152400	2710265	4495	4495	4495	4495	0
301	20230919	152300	2710265	4495	4495	4495	4495	0
302	20230919	152200	2710265	4495	4495	4495	4495	0
303	20230919	152100	2710265	4495	4495	4495	4495	0
304	20230919	152000	2710265	4495	4495	4495	4495	0
305	20230919	151900	2710265	4495	4495	4495	4495	0
306	20230919	151800	2710265	4495	4495	4495	4495	0
307	20230919	151700	2710265	4495	4495	4495	4495	0
308	20230919	151600	2710265	4495	4495	4495	4495	0
309	20230919	151500	2710265	4495	4495	4495	4495	1
310	20230919	151400	2705770	4515	4515	4515	4515	0
311	20230919	151300	2705770	4515	4515	4515	4515	0
312	20230919	151200	2705770	4515	4515	4515	4515	0
313	20230919	151100	2705770	4515	4515	4515	4515	0
314	20230919	151000	2705770	4515	4515	4515	4515	0
315	20230919	150900	2705770	4515	4515	4515	4515	0
316	20230919	150800	2705770	4515	4515	4515	4515	0
317	20230919	150700	2705770	4515	4515	4515	4515	0
318	20230919	150600	2705770	4515	4515	4515	4515	0
319	20230919	150500	2705770	4515	4515	4515	4515	0
320	20230919	150400	2705770	4515	4515	4515	4515	0
321	20230919	150300	2705770	4515	4515	4515	4515	0
322	20230919	150200	2705770	4515	4515	4515	4515	0
323	20230919	150100	2705770	4515	4515	4515	4515	0
324	20230919	150000	2705770	4515	4515	4515	4515	0
325	20230919	145900	2705770	4515	4515	4515	4515	0
326	20230919	145800	2705770	4515	4515	4515	4515	0
327	20230919	145700	2705770	4515	4515	4515	4515	0
328	20230919	145600	2705770	4515	4515	4515	4515	0
329	20230919	145500	2705770	4515	4515	4515	4515	0
330	20230919	145400	2705770	4515	4515	4515	4515	0
331	20230919	145300	2705770	4515	4515	4515	4515	0
332	20230919	145200	2705770	4515	4515	4515	4515	0
333	20230919	145100	2705770	4515	4515	4515	4515	0
334	20230919	145000	2705770	4515	4515	4515	4515	0
335	20230919	144900	2705770	4515	4515	4515	4515	0
336	20230919	144800	2705770	4515	4515	4515	4515	0
337	20230919	144700	2705770	4515	4515	4515	4515	0
338	20230919	144600	2705770	4515	4515	4515	4515	0
339	20230919	144500	2705770	4515	4515	4515	4515	0
340	20230919	144400	2705770	4515	4515	4515	4515	0
341	20230919	144300	2705770	4515	4515	4515	4515	0
342	20230919	144200	2705770	4515	4515	4515	4515	0
343	20230919	144100	2705770	4515	4515	4515	4515	0
344	20230919	144000	2705770	4515	4515	4515	4515	0
345	20230919	143900	2705770	4515	4515	4515	4515	0
346	20230919	143800	2705770	4515	4515	4515	4515	0
347	20230919	143700	2705770	4515	4515	4515	4515	0
348	20230919	143600	2705770	4515	4515	4515	4515	0
349	20230919	143500	2705770	4515	4515	4515	4515	0
350	20230919	143400	2705770	4515	4515	4515	4515	0
351	20230919	143300	2705770	4515	4515	4515	4515	0
352	20230919	143200	2705770	4515	4515	4515	4515	0
353	20230919	143100	2705770	4515	4515	4515	4515	0
354	20230919	143000	2705770	4515	4515	4515	4515	0
355	20230919	142900	2705770	4515	4515	4515	4515	0
356	20230919	142800	2705770	4515	4515	4515	4515	0
357	20230919	142700	2705770	4515	4515	4515	4515	0
358	20230919	142600	2705770	4515	4515	4515	4515	0
359	20230919	142500	2705770	4515	4515	4515	4515	0
360	20230919	142400	2705770	4515	4515	4515	4515	0
361	20230919	142300	2705770	4515	4515	4515	4515	0
362	20230919	142200	2705770	4515	4515	4515	4515	0
363	20230919	142100	2705770	4515	4515	4515	4515	0
364	20230919	142000	2705770	4515	4515	4515	4515	0
365	20230919	141900	2705770	4515	4515	4515	4515	0
366	20230919	141800	2705770	4515	4515	4515	4515	0
367	20230919	141700	2705770	4515	4515	4515	4515	0
368	20230919	141600	2705770	4515	4515	4515	4515	0
369	20230919	141500	2705770	4515	4515	4515	4515	0
370	20230919	141400	2705770	4515	4515	4515	4515	0
371	20230919	141300	2705770	4515	4515	4515	4515	0
372	20230919	141200	2705770	4515	4515	4515	4515	0
373	20230919	141100	2705770	4515	4515	4515	4515	0
374	20230919	141000	2705770	4515	4515	4515	4515	0
375	20230919	140900	2705770	4515	4515	4515	4515	0
376	20230919	140800	2705770	4515	4515	4515	4515	0
377	20230919	140700	2705770	4515	4515	4515	4515	0
378	20230919	140600	2705770	4515	4515	4515	4515	0
379	20230919	140500	2705770	4515	4515	4515	4515	0
380	20230919	140400	2705770	4515	4515	4515	4515	0
381	20230919	140300	2705770	4515	4515	4515	4515	4
382	20230919	140200	2687710	4515	4515	4515	4515	0
383	20230919	140100	2687710	4515	4515	4515	4515	0
384	20230919	140000	2687710	4515	4515	4515	4515	0
385	20230919	135900	2687710	4515	4515	4515	4515	0
386	20230919	135800	2687710	4515	4515	4515	4515	0
387	20230919	135700	2687710	4515	4515	4515	4515	0
388	20230919	135600	2687710	4515	4515	4515	4515	0
389	20230919	135500	2687710	4515	4515	4515	4515	0
390	20230919	135400	2687710	4515	4515	4515	4515	0
391	20230919	135300	2687710	4515	4515	4515	4515	0
392	20230919	135200	2687710	4515	4515	4515	4515	0
393	20230919	135100	2687710	4515	4515	4515	4515	0
394	20230919	135000	2687710	4515	4515	4515	4515	0
395	20230919	134900	2687710	4515	4515	4515	4515	0
396	20230919	134800	2687710	4515	4515	4515	4515	0
397	20230919	134700	2687710	4515	4515	4515	4515	0
398	20230919	134600	2687710	4515	4515	4515	4515	0
399	20230919	134500	2687710	4515	4515	4515	4515	0
400	20230919	134400	2687710	4515	4515	4515	4515	7
401	20230919	134300	2656105	4350	4350	4350	4350	0
402	20230919	134200	2656105	4350	4350	4350	4350	0
403	20230919	134100	2656105	4350	4350	4350	4350	0
404	20230919	134000	2656105	4350	4350	4350	4350	0
405	20230919	133900	2656105	4350	4350	4350	4350	150
406	20230919	133800	2003605	4350	4350	4350	4350	0
407	20230919	133700	2003605	4350	4350	4350	4350	0
408	20230919	133600	2003605	4350	4350	4350	4350	50
409	20230919	133500	1786105	4350	4350	4350	4350	0
410	20230919	133400	1786105	4350	4350	4350	4350	0
411	20230919	133300	1786105	4350	4350	4350	4350	0
412	20230919	133200	1786105	4350	4350	4350	4350	0
413	20230919	133100	1786105	4350	4350	4350	4350	0
414	20230919	133000	1786105	4350	4350	4350	4350	0
415	20230919	132900	1786105	4350	4350	4350	4350	0
416	20230919	132800	1786105	4350	4350	4350	4350	0
417	20230919	132700	1786105	4350	4350	4350	4350	0
418	20230919	132600	1786105	4350	4350	4350	4350	0
419	20230919	132500	1786105	4350	4350	4350	4350	0
420	20230919	132400	1786105	4350	4350	4350	4350	0
421	20230919	132300	1786105	4350	4350	4350	4350	0
422	20230919	132200	1786105	4350	4350	4350	4350	0
423	20230919	132100	1786105	4350	4350	4350	4350	0
424	20230919	132000	1786105	4350	4350	4350	4350	0
425	20230919	131900	1786105	4350	4350	4350	4350	0
426	20230919	131800	1786105	4350	4350	4350	4350	0
427	20230919	131700	1786105	4350	4350	4350	4350	100
428	20230919	131600	1351105	4350	4350	4350	4350	0
429	20230919	131500	1351105	4350	4350	4350	4350	0
430	20230919	131400	1351105	4350	4350	4350	4350	0
431	20230919	131300	1351105	4350	4350	4350	4350	0
432	20230919	131200	1351105	4350	4350	4350	4350	0
433	20230919	131100	1351105	4350	4350	4350	4350	0
434	20230919	131000	1351105	4350	4350	4350	4350	0
435	20230919	130900	1351105	4350	4350	4350	4350	0
436	20230919	130800	1351105	4350	4350	4350	4350	0
437	20230919	130700	1351105	4350	4350	4350	4350	0
438	20230919	130600	1351105	4350	4350	4350	4350	0
439	20230919	130500	1351105	4350	4350	4350	4350	0
440	20230919	130400	1351105	4350	4350	4350	4350	0
441	20230919	130300	1351105	4350	4350	4350	4350	0
442	20230919	130200	1351105	4350	4350	4350	4350	0
443	20230919	130100	1351105	4350	4350	4350	4350	0
444	20230919	130000	1351105	4350	4350	4350	4350	100
445	20230919	125900	916105	4350	4350	4350	4350	0
446	20230919	125800	916105	4350	4350	4350	4350	0
447	20230919	125700	916105	4350	4350	4350	4350	0
448	20230919	125600	916105	4350	4350	4350	4350	0
449	20230919	125500	916105	4350	4350	4350	4350	28
450	20230919	125400	794305	4350	4350	4350	4350	0
451	20230919	125300	794305	4350	4350	4350	4350	0
452	20230919	125200	794305	4350	4350	4350	4350	0
453	20230919	125100	794305	4350	4350	4350	4350	0
454	20230919	125000	794305	4350	4350	4350	4350	0
455	20230919	124900	794305	4350	4350	4350	4350	0
456	20230919	124800	794305	4350	4350	4350	4350	0
457	20230919	124700	794305	4350	4350	4350	4350	0
458	20230919	124600	794305	4350	4350	4350	4350	0
459	20230919	124500	794305	4350	4350	4350	4350	0
460	20230919	124400	794305	4350	4350	4350	4350	0
461	20230919	124300	794305	4350	4350	4350	4350	0
462	20230919	124200	794305	4350	4350	4350	4350	92
463	20230919	124100	394105	4395	4395	4395	4395	0
464	20230919	124000	394105	4395	4395	4395	4395	4
465	20230919	123900	376525	4445	4445	4445	4445	0
466	20230919	123800	376525	4445	4445	4445	4445	0
467	20230919	123700	376525	4445	4445	4445	4445	0
468	20230919	123600	376525	4445	4445	4445	4445	0
469	20230919	123500	376525	4445	4445	4445	4445	0
470	20230919	123400	376525	4445	4445	4445	4445	0
471	20230919	123300	376525	4445	4445	4445	4445	0
472	20230919	123200	376525	4445	4445	4445	4445	0
473	20230919	123100	376525	4445	4445	4445	4445	0
474	20230919	123000	376525	4445	4445	4445	4445	0
475	20230919	122900	376525	4445	4445	4445	4445	0
476	20230919	122800	376525	4445	4445	4445	4445	0
477	20230919	122700	376525	4445	4445	4445	4445	12
478	20230919	122600	323185	4525	4525	4525	4525	0
479	20230919	122500	323185	4525	4525	4525	4525	0
480	20230919	122400	323185	4525	4525	4525	4525	0
481	20230919	122300	323185	4525	4525	4525	4525	0
482	20230919	122200	323185	4525	4525	4525	4525	0
483	20230919	122100	323185	4525	4525	4525	4525	0
484	20230919	122000	323185	4525	4525	4525	4525	0
485	20230919	121900	323185	4525	4525	4525	4525	0
486	20230919	121800	323185	4525	4525	4525	4525	0
487	20230919	121700	323185	4525	4525	4525	4525	0
488	20230919	121600	323185	4525	4525	4525	4525	0
489	20230919	121500	323185	4525	4525	4525	4525	0
490	20230919	121400	323185	4525	4525	4525	4525	0
491	20230919	121300	323185	4525	4525	4525	4525	0
492	20230919	121200	323185	4525	4525	4525	4525	0
493	20230919	121100	323185	4525	4525	4525	4525	0
494	20230919	121000	323185	4525	4525	4525	4525	0
495	20230919	120900	323185	4525	4525	4525	4525	0
496	20230919	120800	323185	4525	4525	4525	4525	0
497	20230919	120700	323185	4525	4525	4525	4525	0
498	20230919	120600	323185	4525	4525	4525	4525	0
499	20230919	120500	323185	4525	4525	4525	4525	0
500	20230919	120400	323185	4525	4525	4525	4525	0
501	20230919	120300	323185	4525	4525	4525	4525	0
502	20230919	120200	323185	4525	4525	4525	4525	0
503	20230919	120100	323185	4525	4525	4525	4525	0
504	20230919	120000	323185	4525	4525	4525	4525	0
505	20230919	115900	323185	4525	4525	4525	4525	0
506	20230919	115800	323185	4525	4525	4525	4525	0
507	20230919	115700	323185	4525	4525	4525	4525	0
508	20230919	115600	323185	4525	4525	4525	4525	0
509	20230919	115500	323185	4525	4525	4525	4525	0
510	20230919	115400	323185	4525	4525	4525	4525	0
511	20230919	115300	323185	4525	4525	4525	4525	0
512	20230919	115200	323185	4525	4525	4525	4525	0
513	20230919	115100	323185	4525	4525	4525	4525	0
514	20230919	115000	323185	4525	4525	4525	4525	0
515	20230919	114900	323185	4525	4525	4525	4525	0
516	20230919	114800	323185	4525	4525	4525	4525	0
517	20230919	114700	323185	4525	4525	4525	4525	0
518	20230919	114600	323185	4525	4525	4525	4525	0
519	20230919	114500	323185	4525	4525	4525	4525	0
520	20230919	114400	323185	4525	4525	4525	4525	0
521	20230919	114300	323185	4525	4525	4525	4525	0
522	20230919	114200	323185	4525	4525	4525	4525	0
523	20230919	114100	323185	4525	4525	4525	4525	0
524	20230919	114000	323185	4525	4525	4525	4525	0
525	20230919	113900	323185	4525	4525	4525	4525	0
526	20230919	113800	323185	4525	4525	4525	4525	0
527	20230919	113700	323185	4525	4525	4525	4525	0
528	20230919	113600	323185	4525	4525	4525	4525	1
529	20230919	113500	318660	4675	4675	4675	4675	0
530	20230919	113400	318660	4675	4675	4675	4675	0
531	20230919	113300	318660	4675	4675	4675	4675	0
532	20230919	113200	318660	4675	4675	4675	4675	0
533	20230919	113100	318660	4675	4675	4675	4675	0
534	20230919	113000	318660	4675	4675	4675	4675	0
535	20230919	112900	318660	4675	4675	4675	4675	0
536	20230919	112800	318660	4675	4675	4675	4675	0
537	20230919	112700	318660	4675	4675	4675	4675	0
538	20230919	112600	318660	4675	4675	4675	4675	0
539	20230919	112500	318660	4675	4675	4675	4675	0
540	20230919	112400	318660	4675	4675	4675	4675	0
541	20230919	112300	318660	4675	4675	4675	4675	0
542	20230919	112200	318660	4675	4675	4675	4675	0
543	20230919	112100	318660	4675	4675	4675	4675	0
544	20230919	112000	318660	4675	4675	4675	4675	0
545	20230919	111900	318660	4675	4675	4675	4675	0
546	20230919	111800	318660	4675	4675	4675	4675	0
547	20230919	111700	318660	4675	4675	4675	4675	0
548	20230919	111600	318660	4675	4675	4675	4675	0
549	20230919	111500	318660	4675	4675	4675	4675	0
550	20230919	111400	318660	4675	4675	4675	4675	0
551	20230919	111300	318660	4675	4675	4675	4675	0
552	20230919	111200	318660	4675	4675	4675	4675	0
553	20230919	111100	318660	4675	4675	4675	4675	0
554	20230919	111000	318660	4675	4675	4675	4675	0
555	20230919	110900	318660	4675	4675	4675	4675	0
556	20230919	110800	318660	4675	4675	4675	4675	0
557	20230919	110700	318660	4675	4675	4675	4675	0
558	20230919	110600	318660	4675	4675	4675	4675	0
559	20230919	110500	318660	4675	4675	4675	4675	0
560	20230919	110400	318660	4675	4675	4675	4675	0
561	20230919	110300	318660	4675	4675	4675	4675	0
562	20230919	110200	318660	4675	4675	4675	4675	0
563	20230919	110100	318660	4675	4675	4675	4675	0
564	20230919	110000	318660	4675	4675	4675	4675	0
565	20230919	105900	318660	4675	4675	4675	4675	0
566	20230919	105800	318660	4675	4675	4675	4675	0
567	20230919	105700	318660	4675	4675	4675	4675	0
568	20230919	105600	318660	4675	4675	4675	4675	0
569	20230919	105500	318660	4675	4675	4675	4675	0
570	20230919	105400	318660	4675	4675	4675	4675	0
571	20230919	105300	318660	4675	4675	4675	4675	0
572	20230919	105200	318660	4675	4675	4675	4675	0
573	20230919	105100	318660	4675	4675	4675	4675	0
574	20230919	105000	318660	4675	4675	4675	4675	0
575	20230919	104900	318660	4675	4675	4675	4675	0
576	20230919	104800	318660	4675	4675	4675	4675	0
577	20230919	104700	318660	4675	4675	4675	4675	0
578	20230919	104600	318660	4675	4675	4675	4675	0
579	20230919	104500	318660	4675	4675	4675	4675	0
580	20230919	104400	318660	4675	4675	4675	4675	0
581	20230919	104300	318660	4675	4675	4675	4675	0
582	20230919	104200	318660	4675	4675	4675	4675	0
583	20230919	104100	318660	4675	4675	4675	4675	0
584	20230919	104000	318660	4675	4675	4675	4675	0
585	20230919	103900	318660	4675	4675	4675	4675	0
586	20230919	103800	318660	4675	4675	4675	4675	0
587	20230919	103700	318660	4675	4675	4675	4675	0
588	20230919	103600	318660	4675	4675	4675	4675	0
589	20230919	103500	318660	4675	4675	4675	4675	0
590	20230919	103400	318660	4675	4675	4675	4675	0
591	20230919	103300	318660	4675	4675	4675	4675	0
592	20230919	103200	318660	4675	4675	4675	4675	0
593	20230919	103100	318660	4675	4675	4675	4675	0
594	20230919	103000	318660	4675	4675	4675	4675	0
595	20230919	102900	318660	4675	4675	4675	4675	0
596	20230919	102800	318660	4675	4675	4675	4675	0
597	20230919	102700	318660	4675	4675	4675	4675	0
598	20230919	102600	318660	4675	4675	4675	4675	0
599	20230919	102500	318660	4675	4675	4675	4675	0
600	20230919	102400	318660	4675	4675	4675	4675	0
601	20230919	102300	318660	4675	4675	4675	4675	0
602	20230919	102200	318660	4675	4675	4675	4675	0
603	20230919	102100	318660	4675	4675	4675	4675	0
604	20230919	102000	318660	4675	4675	4675	4675	0
605	20230919	101900	318660	4675	4675	4675	4675	0
606	20230919	101800	318660	4675	4675	4675	4675	0
607	20230919	101700	318660	4675	4675	4675	4675	0
608	20230919	101600	318660	4675	4675	4675	4675	0
609	20230919	101500	318660	4675	4675	4675	4675	0
610	20230919	101400	318660	4675	4675	4675	4675	0
611	20230919	101300	318660	4675	4675	4675	4675	0
612	20230919	101200	318660	4675	4675	4675	4675	0
613	20230919	101100	318660	4675	4675	4675	4675	1
614	20230919	101000	313985	4685	4685	4685	4685	0
615	20230919	100900	313985	4685	4685	4685	4685	0
616	20230919	100800	313985	4685	4685	4685	4685	0
617	20230919	100700	313985	4685	4685	4685	4685	0
618	20230919	100600	313985	4685	4685	4685	4685	0
619	20230919	100500	313985	4685	4685	4685	4685	0
620	20230919	100400	313985	4685	4685	4685	4685	0
621	20230919	100300	313985	4685	4685	4685	4685	0
622	20230919	100200	313985	4685	4685	4685	4685	0
623	20230919	100100	313985	4685	4685	4685	4685	0
624	20230919	100000	313985	4685	4685	4685	4685	0
625	20230919	095900	313985	4685	4685	4685	4685	0
626	20230919	095800	313985	4685	4685	4685	4685	1
627	20230919	095700	309300	4300	4300	4300	4300	0
628	20230919	095600	309300	4300	4300	4300	4300	0
629	20230919	095500	309300	4300	4300	4300	4300	20
630	20230919	095400	223300	4300	4330	4330	4300	20
631	20230919	095300	137150	4405	4405	4405	4405	30
632	20230919	095200	5000	5000	5000	5000	5000	0
633	20230919	095100	5000	5000	5000	5000	5000	0
634	20230919	095000	5000	5000	5000	5000	5000	0
635	20230919	094900	5000	5000	5000	5000	5000	0
636	20230919	094800	5000	5000	5000	5000	5000	0
637	20230919	094700	5000	5000	5000	5000	5000	0
638	20230919	094600	5000	5000	5000	5000	5000	0
639	20230919	094500	5000	5000	5000	5000	5000	0
640	20230919	094400	5000	5000	5000	5000	5000	0
641	20230919	094300	5000	5000	5000	5000	5000	0
642	20230919	094200	5000	5000	5000	5000	5000	0
643	20230919	094100	5000	5000	5000	5000	5000	0
644	20230919	094000	5000	5000	5000	5000	5000	0
645	20230919	093900	5000	5000	5000	5000	5000	0
646	20230919	093800	5000	5000	5000	5000	5000	0
647	20230919	093700	5000	5000	5000	5000	5000	0
648	20230919	093600	5000	5000	5000	5000	5000	0
649	20230919	093500	5000	5000	5000	5000	5000	0
650	20230919	093400	5000	5000	5000	5000	5000	0
651	20230919	093300	5000	5000	5000	5000	5000	0
652	20230919	093200	5000	5000	5000	5000	5000	0
653	20230919	093100	5000	5000	5000	5000	5000	0
654	20230919	093000	5000	5000	5000	5000	5000	0
655	20230919	092900	5000	5000	5000	5000	5000	0
656	20230919	092800	5000	5000	5000	5000	5000	0
657	20230919	092700	5000	5000	5000	5000	5000	0
658	20230919	092600	5000	5000	5000	5000	5000	0
659	20230919	092500	5000	5000	5000	5000	5000	0
660	20230919	092400	5000	5000	5000	5000	5000	0
661	20230919	092300	5000	5000	5000	5000	5000	0
662	20230919	092200	5000	5000	5000	5000	5000	0
663	20230919	092100	5000	5000	5000	5000	5000	0
664	20230919	092000	5000	5000	5000	5000	5000	0
665	20230919	091900	5000	5000	5000	5000	5000	0
666	20230919	091800	5000	5000	5000	5000	5000	0
667	20230919	091700	5000	5000	5000	5000	5000	0
668	20230919	091600	5000	5000	5000	5000	5000	0
669	20230919	091500	5000	5000	5000	5000	5000	0
670	20230919	091400	5000	5000	5000	5000	5000	0
671	20230919	091300	5000	5000	5000	5000	5000	0
672	20230919	091200	5000	5000	5000	5000	5000	0
673	20230919	091100	5000	5000	5000	5000	5000	0
674	20230919	091000	5000	5000	5000	5000	5000	0
675	20230919	090900	5000	5000	5000	5000	5000	0
676	20230919	090800	5000	5000	5000	5000	5000	0
677	20230919	090700	5000	5000	5000	5000	5000	0
678	20230919	090600	5000	5000	5000	5000	5000	0
679	20230919	090500	5000	5000	5000	5000	5000	0
680	20230919	090400	5000	5000	5000	5000	5000	0
681	20230919	090300	5000	5000	5000	5000	5000	0
682	20230919	090200	5000	5000	5000	5000	5000	1
683	20230919	090100	0	4975	4975	4975	4975	0
684	20230919	090000	0	4975	4975	4975	4975	0