KissMeData/260970/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202500	53326610	13940	13940	13940	13940	46
3	20230918	202400	53326610	13940	13940	13940	13940	0
4	20230918	202300	53326610	13940	13940	13940	13940	0
5	20230918	202200	53326610	13940	13940	13940	13940	0
6	20230918	202100	53326610	13940	13940	13940	13940	0
7	20230918	202000	53326610	13940	13940	13940	13940	0
8	20230918	201900	53326610	13940	13940	13940	13940	0
9	20230918	201800	53326610	13940	13940	13940	13940	0
10	20230918	201700	53326610	13940	13940	13940	13940	0
11	20230918	201600	53326610	13940	13940	13940	13940	0
12	20230918	201500	53326610	13940	13940	13940	13940	0
13	20230918	201400	53326610	13940	13940	13940	13940	0
14	20230918	201300	53326610	13940	13940	13940	13940	0
15	20230918	201200	53326610	13940	13940	13940	13940	0
16	20230918	201100	53326610	13940	13940	13940	13940	0
17	20230918	201000	53326610	13940	13940	13940	13940	0
18	20230918	200900	53326610	13940	13940	13940	13940	0
19	20230918	200800	53326610	13940	13940	13940	13940	0
20	20230918	200700	53326610	13940	13940	13940	13940	0
21	20230918	200600	53326610	13940	13940	13940	13940	0
22	20230918	200500	53326610	13940	13940	13940	13940	0
23	20230918	200400	53326610	13940	13940	13940	13940	0
24	20230918	200300	53326610	13940	13940	13940	13940	0
25	20230918	200200	53326610	13940	13940	13940	13940	0
26	20230918	200100	53326610	13940	13940	13940	13940	0
27	20230918	200000	53326610	13940	13940	13940	13940	0
28	20230918	195900	53326610	13940	13940	13940	13940	0
29	20230918	195800	53326610	13940	13940	13940	13940	0
30	20230918	195700	53326610	13940	13940	13940	13940	0
31	20230918	195600	53326610	13940	13940	13940	13940	0
32	20230918	195500	53326610	13940	13940	13940	13940	46
33	20230918	195400	53326610	13940	13940	13940	13940	0
34	20230918	195300	53326610	13940	13940	13940	13940	0
35	20230918	195200	53326610	13940	13940	13940	13940	0
36	20230918	195100	53326610	13940	13940	13940	13940	0
37	20230918	195000	53326610	13940	13940	13940	13940	0
38	20230918	194900	53326610	13940	13940	13940	13940	0
39	20230918	194800	53326610	13940	13940	13940	13940	0
40	20230918	194700	53326610	13940	13940	13940	13940	0
41	20230918	194600	53326610	13940	13940	13940	13940	0
42	20230918	194500	53326610	13940	13940	13940	13940	0
43	20230918	194400	53326610	13940	13940	13940	13940	0
44	20230918	194300	53326610	13940	13940	13940	13940	0
45	20230918	194200	53326610	13940	13940	13940	13940	0
46	20230918	194100	53326610	13940	13940	13940	13940	0
47	20230918	194000	53326610	13940	13940	13940	13940	0
48	20230918	193900	53326610	13940	13940	13940	13940	0
49	20230918	193800	53326610	13940	13940	13940	13940	0
50	20230918	193700	53326610	13940	13940	13940	13940	0
51	20230918	193600	53326610	13940	13940	13940	13940	0
52	20230918	193500	53326610	13940	13940	13940	13940	0
53	20230918	193400	53326610	13940	13940	13940	13940	0
54	20230918	193300	53326610	13940	13940	13940	13940	0
55	20230918	193200	53326610	13940	13940	13940	13940	0
56	20230918	193100	53326610	13940	13940	13940	13940	0
57	20230918	193000	53326610	13940	13940	13940	13940	0
58	20230918	192900	53326610	13940	13940	13940	13940	0
59	20230918	192800	53326610	13940	13940	13940	13940	0
60	20230918	192700	53326610	13940	13940	13940	13940	0
61	20230918	192600	53326610	13940	13940	13940	13940	0
62	20230918	192500	53326610	13940	13940	13940	13940	46
63	20230918	192400	53326610	13940	13940	13940	13940	0
64	20230918	192300	53326610	13940	13940	13940	13940	0
65	20230918	192200	53326610	13940	13940	13940	13940	0
66	20230918	192100	53326610	13940	13940	13940	13940	0
67	20230918	192000	53326610	13940	13940	13940	13940	0
68	20230918	191900	53326610	13940	13940	13940	13940	0
69	20230918	191800	53326610	13940	13940	13940	13940	0
70	20230918	191700	53326610	13940	13940	13940	13940	0
71	20230918	191600	53326610	13940	13940	13940	13940	0
72	20230918	191500	53326610	13940	13940	13940	13940	0
73	20230918	191400	53326610	13940	13940	13940	13940	0
74	20230918	191300	53326610	13940	13940	13940	13940	0
75	20230918	191200	53326610	13940	13940	13940	13940	0
76	20230918	191100	53326610	13940	13940	13940	13940	0
77	20230918	191000	53326610	13940	13940	13940	13940	0
78	20230918	190900	53326610	13940	13940	13940	13940	0
79	20230918	190800	53326610	13940	13940	13940	13940	0
80	20230918	190700	53326610	13940	13940	13940	13940	0
81	20230918	190600	53326610	13940	13940	13940	13940	0
82	20230918	190500	53326610	13940	13940	13940	13940	0
83	20230918	190400	53326610	13940	13940	13940	13940	0
84	20230918	190300	53326610	13940	13940	13940	13940	0
85	20230918	190200	53326610	13940	13940	13940	13940	0
86	20230918	190100	53326610	13940	13940	13940	13940	0
87	20230918	190000	53326610	13940	13940	13940	13940	0
88	20230918	185900	53326610	13940	13940	13940	13940	0
89	20230918	185800	53326610	13940	13940	13940	13940	0
90	20230918	185700	53326610	13940	13940	13940	13940	0
91	20230918	185600	53326610	13940	13940	13940	13940	0
92	20230918	185500	53326610	13940	13940	13940	13940	46
93	20230918	185400	53326610	13940	13940	13940	13940	0
94	20230918	185300	53326610	13940	13940	13940	13940	0
95	20230918	185200	53326610	13940	13940	13940	13940	0
96	20230918	185100	53326610	13940	13940	13940	13940	0
97	20230918	185000	53326610	13940	13940	13940	13940	0
98	20230918	184900	53326610	13940	13940	13940	13940	0
99	20230918	184800	53326610	13940	13940	13940	13940	0
100	20230918	184700	53326610	13940	13940	13940	13940	0
101	20230918	184600	53326610	13940	13940	13940	13940	0
102	20230918	184500	53326610	13940	13940	13940	13940	0
103	20230918	184400	53326610	13940	13940	13940	13940	0
104	20230918	184300	53326610	13940	13940	13940	13940	0
105	20230918	184200	53326610	13940	13940	13940	13940	0
106	20230918	184100	53326610	13940	13940	13940	13940	0
107	20230918	184000	53326610	13940	13940	13940	13940	0
108	20230918	183900	53326610	13940	13940	13940	13940	0
109	20230918	183800	53326610	13940	13940	13940	13940	0
110	20230918	183700	53326610	13940	13940	13940	13940	0
111	20230918	183600	53326610	13940	13940	13940	13940	0
112	20230918	183500	53326610	13940	13940	13940	13940	0
113	20230918	183400	53326610	13940	13940	13940	13940	0
114	20230918	183300	53326610	13940	13940	13940	13940	0
115	20230918	183200	53326610	13940	13940	13940	13940	0
116	20230918	183100	53326610	13940	13940	13940	13940	0
117	20230918	183000	53326610	13940	13940	13940	13940	0
118	20230918	182900	53326610	13940	13940	13940	13940	0
119	20230918	182800	53326610	13940	13940	13940	13940	0
120	20230918	182700	53326610	13940	13940	13940	13940	0
121	20230918	182600	53326610	13940	13940	13940	13940	0
122	20230918	182500	53326610	13940	13940	13940	13940	46
123	20230918	182400	53326610	13940	13940	13940	13940	0
124	20230918	182300	53326610	13940	13940	13940	13940	0
125	20230918	182200	53326610	13940	13940	13940	13940	0
126	20230918	182100	53326610	13940	13940	13940	13940	0
127	20230918	182000	53326610	13940	13940	13940	13940	0
128	20230918	181900	53326610	13940	13940	13940	13940	0
129	20230918	181800	53326610	13940	13940	13940	13940	0
130	20230918	181700	53326610	13940	13940	13940	13940	0
131	20230918	181600	53326610	13940	13940	13940	13940	0
132	20230918	181500	53326610	13940	13940	13940	13940	0
133	20230918	181400	53326610	13940	13940	13940	13940	0
134	20230918	181300	53326610	13940	13940	13940	13940	0
135	20230918	181200	53326610	13940	13940	13940	13940	0
136	20230918	181100	53326610	13940	13940	13940	13940	0
137	20230918	181000	53326610	13940	13940	13940	13940	0
138	20230918	180900	53326610	13940	13940	13940	13940	0
139	20230918	180800	53326610	13940	13940	13940	13940	0
140	20230918	180700	53326610	13940	13940	13940	13940	0
141	20230918	180600	53326610	13940	13940	13940	13940	0
142	20230918	180500	53326610	13940	13940	13940	13940	0
143	20230918	180400	53326610	13940	13940	13940	13940	0
144	20230918	180300	53326610	13940	13940	13940	13940	0
145	20230918	180200	53326610	13940	13940	13940	13940	0
146	20230918	180100	53326610	13940	13940	13940	13940	0
147	20230918	180000	53326610	13940	13940	13940	13940	0
148	20230918	175900	53326610	13940	13940	13940	13940	0
149	20230918	175800	53326610	13940	13940	13940	13940	0
150	20230918	175700	53326610	13940	13940	13940	13940	0
151	20230918	175600	53326610	13940	13940	13940	13940	0
152	20230918	175500	53326610	13940	13940	13940	13940	46
153	20230918	175400	53326610	13940	13940	13940	13940	0
154	20230918	175300	53326610	13940	13940	13940	13940	0
155	20230918	175200	53326610	13940	13940	13940	13940	0
156	20230918	175100	53326610	13940	13940	13940	13940	0
157	20230918	175000	53326610	13940	13940	13940	13940	0
158	20230918	174900	53326610	13940	13940	13940	13940	0
159	20230918	174800	53326610	13940	13940	13940	13940	0
160	20230918	174700	53326610	13940	13940	13940	13940	0
161	20230918	174600	53326610	13940	13940	13940	13940	0
162	20230918	174500	53326610	13940	13940	13940	13940	0
163	20230918	174400	53326610	13940	13940	13940	13940	0
164	20230918	174300	53326610	13940	13940	13940	13940	0
165	20230918	174200	53326610	13940	13940	13940	13940	0
166	20230918	174100	53326610	13940	13940	13940	13940	0
167	20230918	174000	53326610	13940	13940	13940	13940	0
168	20230918	173900	53326610	13940	13940	13940	13940	0
169	20230918	173800	53326610	13940	13940	13940	13940	0
170	20230918	173700	53326610	13940	13940	13940	13940	0
171	20230918	173600	53326610	13940	13940	13940	13940	0
172	20230918	173500	53326610	13940	13940	13940	13940	0
173	20230918	173400	53326610	13940	13940	13940	13940	0
174	20230918	173300	53326610	13940	13940	13940	13940	0
175	20230918	173200	53326610	13940	13940	13940	13940	0
176	20230918	173100	53326610	13940	13940	13940	13940	0
177	20230918	173000	53326610	13940	13940	13940	13940	0
178	20230918	172900	53326610	13940	13940	13940	13940	0
179	20230918	172800	53326610	13940	13940	13940	13940	0
180	20230918	172700	53326610	13940	13940	13940	13940	0
181	20230918	172600	53326610	13940	13940	13940	13940	0
182	20230918	172500	53326610	13940	13940	13940	13940	46
183	20230918	172400	53326610	13940	13940	13940	13940	0
184	20230918	172300	53326610	13940	13940	13940	13940	0
185	20230918	172200	53326610	13940	13940	13940	13940	0
186	20230918	172100	53326610	13940	13940	13940	13940	0
187	20230918	172000	53326610	13940	13940	13940	13940	0
188	20230918	171900	53326610	13940	13940	13940	13940	0
189	20230918	171800	53326610	13940	13940	13940	13940	0
190	20230918	171700	53326610	13940	13940	13940	13940	0
191	20230918	171600	53326610	13940	13940	13940	13940	0
192	20230918	171500	53326610	13940	13940	13940	13940	0
193	20230918	171400	53326610	13940	13940	13940	13940	0
194	20230918	171300	53326610	13940	13940	13940	13940	0
195	20230918	171200	53326610	13940	13940	13940	13940	0
196	20230918	171100	53326610	13940	13940	13940	13940	0
197	20230918	171000	53326610	13940	13940	13940	13940	0
198	20230918	170900	53326610	13940	13940	13940	13940	0
199	20230918	170800	53326610	13940	13940	13940	13940	0
200	20230918	170700	53326610	13940	13940	13940	13940	0
201	20230918	170600	53326610	13940	13940	13940	13940	0
202	20230918	170500	53326610	13940	13940	13940	13940	0
203	20230918	170400	53326610	13940	13940	13940	13940	0
204	20230918	170300	53326610	13940	13940	13940	13940	0
205	20230918	170200	53326610	13940	13940	13940	13940	0
206	20230918	170100	53326610	13940	13940	13940	13940	0
207	20230918	170000	53326610	13940	13940	13940	13940	0
208	20230918	165900	53326610	13940	13940	13940	13940	0
209	20230918	165800	53326610	13940	13940	13940	13940	0
210	20230918	165700	53326610	13940	13940	13940	13940	0
211	20230918	165600	53326610	13940	13940	13940	13940	0
212	20230918	165500	53326610	13940	13940	13940	13940	46
213	20230918	165400	53326610	13940	13940	13940	13940	0
214	20230918	165300	53326610	13940	13940	13940	13940	0
215	20230918	165200	53326610	13940	13940	13940	13940	0
216	20230918	165100	53326610	13940	13940	13940	13940	0
217	20230918	165000	53326610	13940	13940	13940	13940	0
218	20230918	164900	53326610	13940	13940	13940	13940	0
219	20230918	164800	53326610	13940	13940	13940	13940	0
220	20230918	164700	53326610	13940	13940	13940	13940	0
221	20230918	164600	53326610	13940	13940	13940	13940	0
222	20230918	164500	53326610	13940	13940	13940	13940	0
223	20230918	164400	53326610	13940	13940	13940	13940	0
224	20230918	164300	53326610	13940	13940	13940	13940	0
225	20230918	164200	53326610	13940	13940	13940	13940	0
226	20230918	164100	53326610	13940	13940	13940	13940	0
227	20230918	164000	53326610	13940	13940	13940	13940	0
228	20230918	163900	53326610	13940	13940	13940	13940	0
229	20230918	163800	53326610	13940	13940	13940	13940	0
230	20230918	163700	53326610	13940	13940	13940	13940	0
231	20230918	163600	53326610	13940	13940	13940	13940	0
232	20230918	163500	53326610	13940	13940	13940	13940	0
233	20230918	163400	53326610	13940	13940	13940	13940	0
234	20230918	163300	53326610	13940	13940	13940	13940	0
235	20230918	163200	53326610	13940	13940	13940	13940	0
236	20230918	163100	53326610	13940	13940	13940	13940	0
237	20230918	163000	53326610	13940	13940	13940	13940	0
238	20230918	162900	53326610	13940	13940	13940	13940	0
239	20230918	162800	53326610	13940	13940	13940	13940	0
240	20230918	162700	53326610	13940	13940	13940	13940	0
241	20230918	162600	53326610	13940	13940	13940	13940	0
242	20230918	162500	53326610	13940	13940	13940	13940	46
243	20230918	162400	53326610	13940	13940	13940	13940	0
244	20230918	162300	53326610	13940	13940	13940	13940	0
245	20230918	162200	53326610	13940	13940	13940	13940	0
246	20230918	162100	53326610	13940	13940	13940	13940	0
247	20230918	162000	53326610	13940	13940	13940	13940	0
248	20230918	161900	53326610	13940	13940	13940	13940	0
249	20230918	161800	53326610	13940	13940	13940	13940	0
250	20230918	161700	53326610	13940	13940	13940	13940	0
251	20230918	161600	53326610	13940	13940	13940	13940	0
252	20230918	161500	53326610	13940	13940	13940	13940	0
253	20230918	161400	53326610	13940	13940	13940	13940	0
254	20230918	161300	53326610	13940	13940	13940	13940	0
255	20230918	161200	53326610	13940	13940	13940	13940	0
256	20230918	161100	53326610	13940	13940	13940	13940	0
257	20230918	161000	53326610	13940	13940	13940	13940	0
258	20230918	160900	53326610	13940	13940	13940	13940	0
259	20230918	160800	53326610	13940	13940	13940	13940	0
260	20230918	160700	53326610	13940	13940	13940	13940	0
261	20230918	160600	53326610	13940	13940	13940	13940	0
262	20230918	160500	53326610	13940	13940	13940	13940	0
263	20230918	160400	53326610	13940	13940	13940	13940	0
264	20230918	160300	53326610	13940	13940	13940	13940	0
265	20230918	160200	53326610	13940	13940	13940	13940	0
266	20230918	160100	53326610	13940	13940	13940	13940	0
267	20230918	160000	53326610	13940	13940	13940	13940	0
268	20230918	155900	53326610	13940	13940	13940	13940	0
269	20230918	155800	53326610	13940	13940	13940	13940	0
270	20230918	155700	53326610	13940	13940	13940	13940	0
271	20230918	155600	53326610	13940	13940	13940	13940	0
272	20230918	155500	53326610	13940	13940	13940	13940	46
273	20230918	155400	53326610	13940	13940	13940	13940	0
274	20230918	155300	53326610	13940	13940	13940	13940	0
275	20230918	155200	53326610	13940	13940	13940	13940	0
276	20230918	155100	53326610	13940	13940	13940	13940	0
277	20230918	155000	53326610	13940	13940	13940	13940	0
278	20230918	154900	53326610	13940	13940	13940	13940	0
279	20230918	154800	53326610	13940	13940	13940	13940	0
280	20230918	154700	53326610	13940	13940	13940	13940	0
281	20230918	154600	53326610	13940	13940	13940	13940	0
282	20230918	154500	53326610	13940	13940	13940	13940	0
283	20230918	154400	53326610	13940	13940	13940	13940	0
284	20230918	154300	53326610	13940	13940	13940	13940	0
285	20230918	154200	53326610	13940	13940	13940	13940	0
286	20230918	154100	53326610	13940	13940	13940	13940	0
287	20230918	154000	53326610	13940	13940	13940	13940	0
288	20230918	153900	53326610	13940	13940	13940	13940	0
289	20230918	153800	53326610	13940	13940	13940	13940	0
290	20230918	153700	53326610	13940	13940	13940	13940	0
291	20230918	153600	53326610	13940	13940	13940	13940	0
292	20230918	153500	53326610	13940	13940	13940	13940	0
293	20230918	153400	53326610	13940	13940	13940	13940	0
294	20230918	153300	53326610	13940	13940	13940	13940	0
295	20230918	153200	53326610	13940	13940	13940	13940	0
296	20230918	153100	53326610	13940	13940	13940	13940	0
297	20230918	153000	53326610	13940	13940	13940	13940	46
298	20230918	152900	52685370	14010	14010	14010	14010	0
299	20230918	152800	52685370	14010	14010	14010	14010	0
300	20230918	152700	52685370	14010	14010	14010	14010	0
301	20230918	152600	52685370	14010	14010	14010	14010	0
302	20230918	152500	52685370	14010	14010	14010	14010	0
303	20230918	152400	52685370	14010	14010	14010	14010	0
304	20230918	152300	52685370	14010	14010	14010	14010	0
305	20230918	152200	52685370	14010	14010	14010	14010	0
306	20230918	152100	52685370	14010	14010	14010	14010	0
307	20230918	152000	52685370	14010	14010	14010	14010	0
308	20230918	151900	52685370	14010	13980	14010	13980	35
309	20230918	151800	52195360	14010	14010	14010	14010	0
310	20230918	151700	52195360	14010	14010	14010	14010	0
311	20230918	151600	52195360	14010	14010	14010	14010	0
312	20230918	151500	52195360	14010	14010	14010	14010	0
313	20230918	151400	52195360	14010	14010	14010	14010	0
314	20230918	151300	52195360	14010	14010	14010	14010	0
315	20230918	151200	52195360	14010	14010	14010	14010	0
316	20230918	151100	52195360	14010	14010	14010	14010	0
317	20230918	151000	52195360	14010	14010	14010	14010	0
318	20230918	150900	52195360	14010	14010	14010	14010	0
319	20230918	150800	52195360	14010	14010	14010	14010	0
320	20230918	150700	52195360	14010	14010	14010	14010	0
321	20230918	150600	52195360	14010	14010	14010	14010	0
322	20230918	150500	52195360	14010	14010	14010	14010	0
323	20230918	150400	52195360	14010	14010	14010	14010	0
324	20230918	150300	52195360	14010	14010	14010	14010	0
325	20230918	150200	52195360	14010	14010	14010	14010	0
326	20230918	150100	52195360	14010	14010	14010	14010	0
327	20230918	150000	52195360	14010	14010	14010	14010	0
328	20230918	145900	52195360	14010	14010	14010	14010	0
329	20230918	145800	52195360	14010	14010	14010	14010	0
330	20230918	145700	52195360	14010	14010	14010	14010	0
331	20230918	145600	52195360	14010	14010	14010	14010	0
332	20230918	145500	52195360	14010	14010	14010	14010	0
333	20230918	145400	52195360	14010	14010	14010	14010	0
334	20230918	145300	52195360	14010	14010	14010	14010	0
335	20230918	145200	52195360	14010	14010	14010	14010	0
336	20230918	145100	52195360	14010	14010	14010	14010	0
337	20230918	145000	52195360	14010	14010	14010	14010	0
338	20230918	144900	52195360	14010	14010	14010	14010	0
339	20230918	144800	52195360	14010	14010	14010	14010	0
340	20230918	144700	52195360	14010	14010	14010	14010	0
341	20230918	144600	52195360	14010	14010	14010	14010	0
342	20230918	144500	52195360	14010	14010	14010	14010	0
343	20230918	144400	52195360	14010	14010	14010	14010	0
344	20230918	144300	52195360	14010	14010	14010	14010	0
345	20230918	144200	52195360	14010	14010	14010	14010	60
346	20230918	144100	51354760	14010	14000	14010	14000	40
347	20230918	144000	50794660	14010	14010	14010	14010	0
348	20230918	143900	50794660	14010	14010	14010	14010	0
349	20230918	143800	50794660	14010	14010	14010	14010	0
350	20230918	143700	50794660	14010	14010	14010	14010	0
351	20230918	143600	50794660	14010	14010	14010	14010	0
352	20230918	143500	50794660	14010	14010	14010	14010	0
353	20230918	143400	50794660	14010	14010	14010	14010	0
354	20230918	143300	50794660	14010	14010	14010	14010	0
355	20230918	143200	50794660	14010	14010	14010	14010	0
356	20230918	143100	50794660	14010	14010	14010	14010	0
357	20230918	143000	50794660	14010	14010	14010	14010	0
358	20230918	142900	50794660	14010	14010	14010	14010	0
359	20230918	142800	50794660	14010	14010	14010	14010	0
360	20230918	142700	50794660	14010	14010	14010	14010	0
361	20230918	142600	50794660	14010	14010	14010	14010	0
362	20230918	142500	50794660	14010	14010	14010	14010	0
363	20230918	142400	50794660	14010	14010	14010	14010	0
364	20230918	142300	50794660	14010	14010	14010	14010	0
365	20230918	142200	50794660	14010	14010	14010	14010	0
366	20230918	142100	50794660	14010	14010	14010	14010	0
367	20230918	142000	50794660	14010	14010	14010	14010	0
368	20230918	141900	50794660	14010	14010	14010	14010	0
369	20230918	141800	50794660	14010	14010	14010	14010	0
370	20230918	141700	50794660	14010	14010	14010	14010	0
371	20230918	141600	50794660	14010	14010	14010	14010	0
372	20230918	141500	50794660	14010	14010	14010	14010	0
373	20230918	141400	50794660	14010	14010	14010	14010	0
374	20230918	141300	50794660	14010	14010	14010	14010	0
375	20230918	141200	50794660	14010	14010	14010	14010	0
376	20230918	141100	50794660	14010	14010	14010	14010	0
377	20230918	141000	50794660	14010	14010	14010	14010	0
378	20230918	140900	50794660	14010	14010	14010	14010	0
379	20230918	140800	50794660	14010	14010	14010	14010	0
380	20230918	140700	50794660	14010	14010	14010	14010	0
381	20230918	140600	50794660	14010	14010	14010	14010	0
382	20230918	140500	50794660	14010	14010	14010	14010	0
383	20230918	140400	50794660	14010	14010	14010	14010	0
384	20230918	140300	50794660	14010	14010	14010	14010	0
385	20230918	140200	50794660	14010	14010	14010	14010	0
386	20230918	140100	50794660	14010	14010	14010	14010	0
387	20230918	140000	50794660	14010	14010	14010	14010	0
388	20230918	135900	50794660	14010	14010	14010	14010	0
389	20230918	135800	50794660	14010	14010	14010	14010	0
390	20230918	135700	50794660	14010	14010	14010	14010	0
391	20230918	135600	50794660	14010	14010	14010	14010	0
392	20230918	135500	50794660	14010	14010	14010	14010	0
393	20230918	135400	50794660	14010	14010	14010	14010	1
394	20230918	135300	50780650	13940	13940	13940	13940	9
395	20230918	135200	50655190	13940	13940	13940	13940	0
396	20230918	135100	50655190	13940	13940	13940	13940	0
397	20230918	135000	50655190	13940	13940	13940	13940	0
398	20230918	134900	50655190	13940	13940	13940	13940	0
399	20230918	134800	50655190	13940	13940	13940	13940	0
400	20230918	134700	50655190	13940	13940	13940	13940	0
401	20230918	134600	50655190	13940	13940	13940	13940	0
402	20230918	134500	50655190	13940	13940	13940	13940	0
403	20230918	134400	50655190	13940	13940	13940	13940	0
404	20230918	134300	50655190	13940	13940	13940	13940	0
405	20230918	134200	50655190	13940	13940	13940	13940	0
406	20230918	134100	50655190	13940	13940	13940	13940	1
407	20230918	134000	50641250	13910	13910	13910	13910	0
408	20230918	133900	50641250	13910	13910	13910	13910	0
409	20230918	133800	50641250	13910	13910	13910	13910	0
410	20230918	133700	50641250	13910	13910	13910	13910	0
411	20230918	133600	50641250	13910	13910	13910	13910	0
412	20230918	133500	50641250	13910	13910	13910	13910	0
413	20230918	133400	50641250	13910	13910	13910	13910	0
414	20230918	133300	50641250	13910	13910	13910	13910	0
415	20230918	133200	50641250	13910	13920	13920	13910	117
416	20230918	133100	49013370	13930	13930	13930	13930	0
417	20230918	133000	49013370	13930	13930	13930	13930	13
418	20230918	132900	48832280	13930	13930	13930	13930	0
419	20230918	132800	48832280	13930	13930	13930	13930	0
420	20230918	132700	48832280	13930	13930	13930	13930	0
421	20230918	132600	48832280	13930	13930	13930	13930	0
422	20230918	132500	48832280	13930	13930	13930	13930	0
423	20230918	132400	48832280	13930	13930	13930	13930	0
424	20230918	132300	48832280	13930	13930	13930	13930	0
425	20230918	132200	48832280	13930	13930	13930	13930	0
426	20230918	132100	48832280	13930	13930	13930	13930	0
427	20230918	132000	48832280	13930	13930	13930	13930	0
428	20230918	131900	48832280	13930	13930	13930	13930	0
429	20230918	131800	48832280	13930	13930	13930	13930	0
430	20230918	131700	48832280	13930	13930	13930	13930	0
431	20230918	131600	48832280	13930	13930	13930	13930	0
432	20230918	131500	48832280	13930	13930	13930	13930	0
433	20230918	131400	48832280	13930	13930	13930	13930	0
434	20230918	131300	48832280	13930	13930	13930	13930	0
435	20230918	131200	48832280	13930	13930	13930	13930	0
436	20230918	131100	48832280	13930	13930	13930	13930	21
437	20230918	131000	48539750	13940	13940	13940	13940	0
438	20230918	130900	48539750	13940	13960	13960	13940	136
439	20230918	130800	46643540	13940	13940	13940	13940	0
440	20230918	130700	46643540	13940	13940	13940	13940	0
441	20230918	130600	46643540	13940	13940	13940	13940	0
442	20230918	130500	46643540	13940	13940	13940	13940	0
443	20230918	130400	46643540	13940	13940	13940	13940	0
444	20230918	130300	46643540	13940	13940	13940	13940	0
445	20230918	130200	46643540	13940	13940	13940	13940	0
446	20230918	130100	46643540	13940	13940	13940	13940	0
447	20230918	130000	46643540	13940	13940	13940	13940	0
448	20230918	125900	46643540	13940	13940	13940	13940	0
449	20230918	125800	46643540	13940	13940	13940	13940	0
450	20230918	125700	46643540	13940	13940	13940	13940	0
451	20230918	125600	46643540	13940	13940	13940	13940	0
452	20230918	125500	46643540	13940	13940	13940	13940	0
453	20230918	125400	46643540	13940	13940	13940	13940	0
454	20230918	125300	46643540	13940	13940	13940	13940	6
455	20230918	125200	46559900	13940	13940	13940	13940	1
456	20230918	125100	46545960	13950	13950	13950	13950	10
457	20230918	125000	46406460	13930	13930	13930	13930	0
458	20230918	124900	46406460	13930	13930	13930	13930	0
459	20230918	124800	46406460	13930	13930	13930	13930	0
460	20230918	124700	46406460	13930	13930	13930	13930	0
461	20230918	124600	46406460	13930	13930	13930	13930	0
462	20230918	124500	46406460	13930	13930	13930	13930	0
463	20230918	124400	46406460	13930	13930	13930	13930	0
464	20230918	124300	46406460	13930	13930	13930	13930	0
465	20230918	124200	46406460	13930	13940	13940	13930	20
466	20230918	124100	46127750	13950	13950	13950	13950	20
467	20230918	124000	45848750	13950	13950	13950	13950	0
468	20230918	123900	45848750	13950	13950	13950	13950	0
469	20230918	123800	45848750	13950	13950	13950	13950	0
470	20230918	123700	45848750	13950	13950	13950	13950	0
471	20230918	123600	45848750	13950	13950	13950	13950	0
472	20230918	123500	45848750	13950	13950	13950	13950	0
473	20230918	123400	45848750	13950	13960	13960	13950	296
474	20230918	123300	41717490	13970	13990	13990	13970	22
475	20230918	123200	41410010	14080	14080	14080	14080	0
476	20230918	123100	41410010	14080	14080	14080	14080	0
477	20230918	123000	41410010	14080	14080	14080	14080	0
478	20230918	122900	41410010	14080	14080	14080	14080	0
479	20230918	122800	41410010	14080	14080	14080	14080	0
480	20230918	122700	41410010	14080	14080	14080	14080	0
481	20230918	122600	41410010	14080	14080	14080	14080	0
482	20230918	122500	41410010	14080	14080	14080	14080	0
483	20230918	122400	41410010	14080	14080	14080	14080	0
484	20230918	122300	41410010	14080	14080	14080	14080	2
485	20230918	122200	41381850	14080	14080	14080	14080	0
486	20230918	122100	41381850	14080	14070	14080	14070	3
487	20230918	122000	41339620	13990	13990	13990	13990	15
488	20230918	121900	41129770	14080	14080	14080	14080	0
489	20230918	121800	41129770	14080	14080	14080	14080	0
490	20230918	121700	41129770	14080	14080	14080	14080	0
491	20230918	121600	41129770	14080	14080	14080	14080	0
492	20230918	121500	41129770	14080	14040	14080	14040	30
493	20230918	121400	40707980	14050	14050	14050	14050	0
494	20230918	121300	40707980	14050	14050	14050	14050	0
495	20230918	121200	40707980	14050	14050	14050	14050	0
496	20230918	121100	40707980	14050	14050	14050	14050	0
497	20230918	121000	40707980	14050	14050	14050	14050	0
498	20230918	120900	40707980	14050	14050	14050	14050	0
499	20230918	120800	40707980	14050	14050	14050	14050	0
500	20230918	120700	40707980	14050	14040	14050	14040	6
501	20230918	120600	40623720	14040	14040	14040	14040	2
502	20230918	120500	40595640	14040	14040	14040	14040	0
503	20230918	120400	40595640	14040	14040	14040	14040	0
504	20230918	120300	40595640	14040	14040	14040	14040	0
505	20230918	120200	40595640	14040	14020	14040	13950	50
506	20230918	120100	39897590	14010	14010	14010	14010	2
507	20230918	120000	39869570	14000	14000	14000	14000	0
508	20230918	115900	39869570	14000	14000	14000	14000	0
509	20230918	115800	39869570	14000	14000	14000	14000	0
510	20230918	115700	39869570	14000	14000	14000	14000	1
511	20230918	115600	39855570	14000	14000	14000	14000	0
512	20230918	115500	39855570	14000	14000	14000	14000	0
513	20230918	115400	39855570	14000	14000	14000	14000	0
514	20230918	115300	39855570	14000	14000	14000	14000	0
515	20230918	115200	39855570	14000	14000	14000	14000	0
516	20230918	115100	39855570	14000	13970	14000	13970	60
517	20230918	115000	39016380	13940	13940	13940	13940	0
518	20230918	114900	39016380	13940	13940	13940	13940	0
519	20230918	114800	39016380	13940	13940	13940	13940	0
520	20230918	114700	39016380	13940	13940	13940	13940	0
521	20230918	114600	39016380	13940	13940	13940	13940	0
522	20230918	114500	39016380	13940	13940	13940	13940	0
523	20230918	114400	39016380	13940	13940	13940	13940	0
524	20230918	114300	39016380	13940	13940	13940	13940	0
525	20230918	114200	39016380	13940	13940	13940	13940	7
526	20230918	114100	38918800	13930	13940	13940	13930	628
527	20230918	114000	30170560	13920	13920	13920	13920	0
528	20230918	113900	30170560	13920	13920	13920	13920	0
529	20230918	113800	30170560	13920	13920	13920	13920	0
530	20230918	113700	30170560	13920	13920	13920	13920	0
531	20230918	113600	30170560	13920	13920	13920	13920	0
532	20230918	113500	30170560	13920	13920	13920	13920	0
533	20230918	113400	30170560	13920	13920	13920	13920	0
534	20230918	113300	30170560	13920	13920	13920	13920	0
535	20230918	113200	30170560	13920	13920	13920	13920	0
536	20230918	113100	30170560	13920	13920	13920	13920	0
537	20230918	113000	30170560	13920	13920	13920	13920	1
538	20230918	112900	30156640	13990	13990	13990	13990	0
539	20230918	112800	30156640	13990	13990	13990	13990	0
540	20230918	112700	30156640	13990	13990	13990	13990	0
541	20230918	112600	30156640	13990	13990	13990	13990	0
542	20230918	112500	30156640	13990	13990	13990	13990	0
543	20230918	112400	30156640	13990	13990	13990	13990	0
544	20230918	112300	30156640	13990	13990	13990	13990	0
545	20230918	112200	30156640	13990	13990	13990	13990	0
546	20230918	112100	30156640	13990	13990	13990	13990	0
547	20230918	112000	30156640	13990	13990	13990	13990	0
548	20230918	111900	30156640	13990	13990	13990	13990	0
549	20230918	111800	30156640	13990	13990	13990	13990	0
550	20230918	111700	30156640	13990	13990	13990	13990	0
551	20230918	111600	30156640	13990	13990	13990	13990	0
552	20230918	111500	30156640	13990	13990	13990	13990	0
553	20230918	111400	30156640	13990	13990	13990	13990	1
554	20230918	111300	30142650	13990	13990	13990	13990	0
555	20230918	111200	30142650	13990	13990	13990	13990	0
556	20230918	111100	30142650	13990	13990	13990	13990	0
557	20230918	111000	30142650	13990	13990	13990	13990	0
558	20230918	110900	30142650	13990	13990	13990	13990	0
559	20230918	110800	30142650	13990	13990	13990	13990	0
560	20230918	110700	30142650	13990	13990	13990	13990	0
561	20230918	110600	30142650	13990	13990	13990	13990	0
562	20230918	110500	30142650	13990	13990	13990	13990	0
563	20230918	110400	30142650	13990	13990	13990	13990	0
564	20230918	110300	30142650	13990	13990	13990	13990	0
565	20230918	110200	30142650	13990	13990	13990	13990	0
566	20230918	110100	30142650	13990	13990	13990	13990	0
567	20230918	110000	30142650	13990	13990	13990	13990	0
568	20230918	105900	30142650	13990	13990	13990	13990	0
569	20230918	105800	30142650	13990	13990	13990	13990	0
570	20230918	105700	30142650	13990	13920	13990	13920	230
571	20230918	105600	26925710	13910	13910	13910	13910	0
572	20230918	105500	26925710	13910	13910	13910	13910	0
573	20230918	105400	26925710	13910	13910	13910	13910	0
574	20230918	105300	26925710	13910	13910	13910	13910	0
575	20230918	105200	26925710	13910	13910	13910	13910	0
576	20230918	105100	26925710	13910	13910	13910	13910	0
577	20230918	105000	26925710	13910	13910	13910	13910	1
578	20230918	104900	26911800	13920	13920	13920	13920	0
579	20230918	104800	26911800	13920	13920	13920	13920	0
580	20230918	104700	26911800	13920	13910	13920	13910	235
581	20230918	104600	23640700	13900	13900	13900	13900	0
582	20230918	104500	23640700	13900	13900	13900	13900	0
583	20230918	104400	23640700	13900	13900	13900	13900	0
584	20230918	104300	23640700	13900	13900	13900	13900	0
585	20230918	104200	23640700	13900	13900	13900	13900	0
586	20230918	104100	23640700	13900	13900	13900	13900	0
587	20230918	104000	23640700	13900	13900	13900	13900	0
588	20230918	103900	23640700	13900	13900	13900	13900	0
589	20230918	103800	23640700	13900	13900	13900	13900	0
590	20230918	103700	23640700	13900	13900	13900	13900	0
591	20230918	103600	23640700	13900	13900	13900	13900	0
592	20230918	103500	23640700	13900	13900	13900	13900	28
593	20230918	103400	23251500	13910	13910	13910	13910	0
594	20230918	103300	23251500	13910	13910	13910	13910	0
595	20230918	103200	23251500	13910	13910	13910	13910	0
596	20230918	103100	23251500	13910	13910	13910	13910	0
597	20230918	103000	23251500	13910	13910	13910	13910	0
598	20230918	102900	23251500	13910	13910	13910	13910	0
599	20230918	102800	23251500	13910	13910	13910	13910	0
600	20230918	102700	23251500	13910	13910	13910	13910	0
601	20230918	102600	23251500	13910	13910	13910	13910	25
602	20230918	102500	22903750	13920	13920	13920	13920	0
603	20230918	102400	22903750	13920	13920	13920	13920	0
604	20230918	102300	22903750	13920	13920	13920	13920	0
605	20230918	102200	22903750	13920	13920	13920	13920	0
606	20230918	102100	22903750	13920	13920	13920	13920	0
607	20230918	102000	22903750	13920	13920	13920	13920	0
608	20230918	101900	22903750	13920	13920	13920	13920	0
609	20230918	101800	22903750	13920	13920	13920	13920	0
610	20230918	101700	22903750	13920	13920	13920	13920	0
611	20230918	101600	22903750	13920	13920	13920	13920	0
612	20230918	101500	22903750	13920	13920	13920	13920	0
613	20230918	101400	22903750	13920	13920	13920	13920	0
614	20230918	101300	22903750	13920	13920	13920	13920	0
615	20230918	101200	22903750	13920	13920	13920	13920	0
616	20230918	101100	22903750	13920	13920	13920	13920	10
617	20230918	101000	22764550	13920	13920	13920	13920	0
618	20230918	100900	22764550	13920	13920	13920	13920	0
619	20230918	100800	22764550	13920	13920	13920	13920	0
620	20230918	100700	22764550	13920	13920	13920	13920	0
621	20230918	100600	22764550	13920	13920	13920	13920	0
622	20230918	100500	22764550	13920	13920	13920	13920	0
623	20230918	100400	22764550	13920	13920	13920	13920	0
624	20230918	100300	22764550	13920	13920	13920	13920	0
625	20230918	100200	22764550	13920	13920	13920	13920	0
626	20230918	100100	22764550	13920	13920	13920	13920	0
627	20230918	100000	22764550	13920	13920	13920	13920	0
628	20230918	095900	22764550	13920	13920	13920	13920	0
629	20230918	095800	22764550	13920	13920	13920	13920	0
630	20230918	095700	22764550	13920	13920	13920	13920	0
631	20230918	095600	22764550	13920	13920	13920	13920	0
632	20230918	095500	22764550	13920	13920	13920	13920	0
633	20230918	095400	22764550	13920	13920	13920	13920	1
634	20230918	095300	22750630	13920	13920	13920	13920	0
635	20230918	095200	22750630	13920	13920	13920	13920	0
636	20230918	095100	22750630	13920	13920	13920	13920	0
637	20230918	095000	22750630	13920	13920	13920	13920	0
638	20230918	094900	22750630	13920	13920	13920	13920	0
639	20230918	094800	22750630	13920	13920	13920	13920	0
640	20230918	094700	22750630	13920	13920	13920	13920	0
641	20230918	094600	22750630	13920	13920	13920	13920	0
642	20230918	094500	22750630	13920	13920	13920	13920	10
643	20230918	094400	22611430	13920	13920	13920	13920	0
644	20230918	094300	22611430	13920	13920	13920	13920	0
645	20230918	094200	22611430	13920	13920	13920	13920	0
646	20230918	094100	22611430	13920	13920	13920	13920	0
647	20230918	094000	22611430	13920	13920	13920	13920	0
648	20230918	093900	22611430	13920	13920	13920	13920	0
649	20230918	093800	22611430	13920	13920	13920	13920	0
650	20230918	093700	22611430	13920	13920	13920	13920	0
651	20230918	093600	22611430	13920	13920	13920	13920	1
652	20230918	093500	22597510	13920	13920	13920	13920	0
653	20230918	093400	22597510	13920	13920	13920	13920	0
654	20230918	093300	22597510	13920	13920	13920	13920	5
655	20230918	093200	22527910	13920	13920	13920	13920	0
656	20230918	093100	22527910	13920	13920	13920	13920	0
657	20230918	093000	22527910	13920	13920	13920	13920	0
658	20230918	092900	22527910	13920	13920	13920	13920	0
659	20230918	092800	22527910	13920	13920	13920	13920	0
660	20230918	092700	22527910	13920	13920	13920	13920	0
661	20230918	092600	22527910	13920	13920	13920	13920	0
662	20230918	092500	22527910	13920	13920	13920	13920	50
663	20230918	092400	21831910	13920	13920	13920	13920	5
664	20230918	092300	21762310	13920	13920	13920	13920	163
665	20230918	092200	19493350	13920	13920	13920	13920	0
666	20230918	092100	19493350	13920	13920	13920	13920	0
667	20230918	092000	19493350	13920	13920	13920	13920	0
668	20230918	091900	19493350	13920	13920	13920	13920	0
669	20230918	091800	19493350	13920	13920	13920	13920	0
670	20230918	091700	19493350	13920	13920	13920	13920	22
671	20230918	091600	19187110	13920	13920	13920	13920	0
672	20230918	091500	19187110	13920	13920	13920	13920	0
673	20230918	091400	19187110	13920	13920	13920	13920	0
674	20230918	091300	19187110	13920	13920	13920	13920	0
675	20230918	091200	19187110	13920	13920	13920	13920	0
676	20230918	091100	19187110	13920	13920	13920	13920	0
677	20230918	091000	19187110	13920	13920	13920	13920	0
678	20230918	090900	19187110	13920	13910	13920	13910	8
679	20230918	090800	19075820	13920	13910	13920	13910	19
680	20230918	090700	18811430	13910	13910	13910	13910	13
681	20230918	090600	18630600	13910	13920	13920	13910	100
682	20230918	090500	17239570	13920	13920	13920	13920	4
683	20230918	090400	17183890	13920	13920	13920	13920	22
684	20230918	090300	16877650	13920	13920	13920	13910	4
685	20230918	090200	16821990	13920	13930	13930	13920	412
686	20230918	090100	11086590	13940	13960	13960	13940	363
687	20230918	090000	6025020	14150	14060	14180	13960	390