KissMeData/267850/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202800	31821050	12430	12430	12430	12430	45
3	20230908	202700	31821050	12430	12430	12430	12430	0
4	20230908	202600	31821050	12430	12430	12430	12430	0
5	20230908	202500	31821050	12430	12430	12430	12430	0
6	20230908	202400	31821050	12430	12430	12430	12430	0
7	20230908	202300	31821050	12430	12430	12430	12430	0
8	20230908	202200	31821050	12430	12430	12430	12430	0
9	20230908	202100	31821050	12430	12430	12430	12430	0
10	20230908	202000	31821050	12430	12430	12430	12430	0
11	20230908	201900	31821050	12430	12430	12430	12430	0
12	20230908	201800	31821050	12430	12430	12430	12430	0
13	20230908	201700	31821050	12430	12430	12430	12430	0
14	20230908	201600	31821050	12430	12430	12430	12430	0
15	20230908	201500	31821050	12430	12430	12430	12430	0
16	20230908	201400	31821050	12430	12430	12430	12430	0
17	20230908	201300	31821050	12430	12430	12430	12430	0
18	20230908	201200	31821050	12430	12430	12430	12430	0
19	20230908	201100	31821050	12430	12430	12430	12430	0
20	20230908	201000	31821050	12430	12430	12430	12430	0
21	20230908	200900	31821050	12430	12430	12430	12430	0
22	20230908	200800	31821050	12430	12430	12430	12430	0
23	20230908	200700	31821050	12430	12430	12430	12430	0
24	20230908	200600	31821050	12430	12430	12430	12430	0
25	20230908	200500	31821050	12430	12430	12430	12430	0
26	20230908	200400	31821050	12430	12430	12430	12430	0
27	20230908	200300	31821050	12430	12430	12430	12430	0
28	20230908	200200	31821050	12430	12430	12430	12430	0
29	20230908	200100	31821050	12430	12430	12430	12430	0
30	20230908	200000	31821050	12430	12430	12430	12430	0
31	20230908	195900	31821050	12430	12430	12430	12430	0
32	20230908	195800	31821050	12430	12430	12430	12430	45
33	20230908	195700	31821050	12430	12430	12430	12430	0
34	20230908	195600	31821050	12430	12430	12430	12430	0
35	20230908	195500	31821050	12430	12430	12430	12430	0
36	20230908	195400	31821050	12430	12430	12430	12430	0
37	20230908	195300	31821050	12430	12430	12430	12430	0
38	20230908	195200	31821050	12430	12430	12430	12430	0
39	20230908	195100	31821050	12430	12430	12430	12430	0
40	20230908	195000	31821050	12430	12430	12430	12430	0
41	20230908	194900	31821050	12430	12430	12430	12430	0
42	20230908	194800	31821050	12430	12430	12430	12430	0
43	20230908	194700	31821050	12430	12430	12430	12430	0
44	20230908	194600	31821050	12430	12430	12430	12430	0
45	20230908	194500	31821050	12430	12430	12430	12430	0
46	20230908	194400	31821050	12430	12430	12430	12430	0
47	20230908	194300	31821050	12430	12430	12430	12430	0
48	20230908	194200	31821050	12430	12430	12430	12430	0
49	20230908	194100	31821050	12430	12430	12430	12430	0
50	20230908	194000	31821050	12430	12430	12430	12430	0
51	20230908	193900	31821050	12430	12430	12430	12430	0
52	20230908	193800	31821050	12430	12430	12430	12430	0
53	20230908	193700	31821050	12430	12430	12430	12430	0
54	20230908	193600	31821050	12430	12430	12430	12430	0
55	20230908	193500	31821050	12430	12430	12430	12430	0
56	20230908	193400	31821050	12430	12430	12430	12430	0
57	20230908	193300	31821050	12430	12430	12430	12430	0
58	20230908	193200	31821050	12430	12430	12430	12430	0
59	20230908	193100	31821050	12430	12430	12430	12430	0
60	20230908	193000	31821050	12430	12430	12430	12430	0
61	20230908	192900	31821050	12430	12430	12430	12430	0
62	20230908	192800	31821050	12430	12430	12430	12430	45
63	20230908	192700	31821050	12430	12430	12430	12430	0
64	20230908	192600	31821050	12430	12430	12430	12430	0
65	20230908	192500	31821050	12430	12430	12430	12430	0
66	20230908	192400	31821050	12430	12430	12430	12430	0
67	20230908	192300	31821050	12430	12430	12430	12430	0
68	20230908	192200	31821050	12430	12430	12430	12430	0
69	20230908	192100	31821050	12430	12430	12430	12430	0
70	20230908	192000	31821050	12430	12430	12430	12430	0
71	20230908	191900	31821050	12430	12430	12430	12430	0
72	20230908	191800	31821050	12430	12430	12430	12430	0
73	20230908	191700	31821050	12430	12430	12430	12430	0
74	20230908	191600	31821050	12430	12430	12430	12430	0
75	20230908	191500	31821050	12430	12430	12430	12430	0
76	20230908	191400	31821050	12430	12430	12430	12430	0
77	20230908	191300	31821050	12430	12430	12430	12430	0
78	20230908	191200	31821050	12430	12430	12430	12430	0
79	20230908	191100	31821050	12430	12430	12430	12430	0
80	20230908	191000	31821050	12430	12430	12430	12430	0
81	20230908	190900	31821050	12430	12430	12430	12430	0
82	20230908	190800	31821050	12430	12430	12430	12430	0
83	20230908	190700	31821050	12430	12430	12430	12430	0
84	20230908	190600	31821050	12430	12430	12430	12430	0
85	20230908	190500	31821050	12430	12430	12430	12430	0
86	20230908	190400	31821050	12430	12430	12430	12430	0
87	20230908	190300	31821050	12430	12430	12430	12430	0
88	20230908	190200	31821050	12430	12430	12430	12430	0
89	20230908	190100	31821050	12430	12430	12430	12430	0
90	20230908	190000	31821050	12430	12430	12430	12430	0
91	20230908	185900	31821050	12430	12430	12430	12430	0
92	20230908	185800	31821050	12430	12430	12430	12430	45
93	20230908	185700	31821050	12430	12430	12430	12430	0
94	20230908	185600	31821050	12430	12430	12430	12430	0
95	20230908	185500	31821050	12430	12430	12430	12430	0
96	20230908	185400	31821050	12430	12430	12430	12430	0
97	20230908	185300	31821050	12430	12430	12430	12430	0
98	20230908	185200	31821050	12430	12430	12430	12430	0
99	20230908	185100	31821050	12430	12430	12430	12430	0
100	20230908	185000	31821050	12430	12430	12430	12430	0
101	20230908	184900	31821050	12430	12430	12430	12430	0
102	20230908	184800	31821050	12430	12430	12430	12430	0
103	20230908	184700	31821050	12430	12430	12430	12430	0
104	20230908	184600	31821050	12430	12430	12430	12430	0
105	20230908	184500	31821050	12430	12430	12430	12430	0
106	20230908	184400	31821050	12430	12430	12430	12430	0
107	20230908	184300	31821050	12430	12430	12430	12430	0
108	20230908	184200	31821050	12430	12430	12430	12430	0
109	20230908	184100	31821050	12430	12430	12430	12430	0
110	20230908	184000	31821050	12430	12430	12430	12430	0
111	20230908	183900	31821050	12430	12430	12430	12430	0
112	20230908	183800	31821050	12430	12430	12430	12430	0
113	20230908	183700	31821050	12430	12430	12430	12430	0
114	20230908	183600	31821050	12430	12430	12430	12430	0
115	20230908	183500	31821050	12430	12430	12430	12430	0
116	20230908	183400	31821050	12430	12430	12430	12430	0
117	20230908	183300	31821050	12430	12430	12430	12430	0
118	20230908	183200	31821050	12430	12430	12430	12430	0
119	20230908	183100	31821050	12430	12430	12430	12430	0
120	20230908	183000	31821050	12430	12430	12430	12430	0
121	20230908	182900	31821050	12430	12430	12430	12430	0
122	20230908	182800	31821050	12430	12430	12430	12430	45
123	20230908	182700	31821050	12430	12430	12430	12430	0
124	20230908	182600	31821050	12430	12430	12430	12430	0
125	20230908	182500	31821050	12430	12430	12430	12430	0
126	20230908	182400	31821050	12430	12430	12430	12430	0
127	20230908	182300	31821050	12430	12430	12430	12430	0
128	20230908	182200	31821050	12430	12430	12430	12430	0
129	20230908	182100	31821050	12430	12430	12430	12430	0
130	20230908	182000	31821050	12430	12430	12430	12430	0
131	20230908	181900	31821050	12430	12430	12430	12430	0
132	20230908	181800	31821050	12430	12430	12430	12430	0
133	20230908	181700	31821050	12430	12430	12430	12430	0
134	20230908	181600	31821050	12430	12430	12430	12430	0
135	20230908	181500	31821050	12430	12430	12430	12430	0
136	20230908	181400	31821050	12430	12430	12430	12430	0
137	20230908	181300	31821050	12430	12430	12430	12430	0
138	20230908	181200	31821050	12430	12430	12430	12430	0
139	20230908	181100	31821050	12430	12430	12430	12430	0
140	20230908	181000	31821050	12430	12430	12430	12430	0
141	20230908	180900	31821050	12430	12430	12430	12430	0
142	20230908	180800	31821050	12430	12430	12430	12430	0
143	20230908	180700	31821050	12430	12430	12430	12430	0
144	20230908	180600	31821050	12430	12430	12430	12430	0
145	20230908	180500	31821050	12430	12430	12430	12430	0
146	20230908	180400	31821050	12430	12430	12430	12430	0
147	20230908	180300	31821050	12430	12430	12430	12430	0
148	20230908	180200	31821050	12430	12430	12430	12430	0
149	20230908	180100	31821050	12430	12430	12430	12430	0
150	20230908	180000	31821050	12430	12430	12430	12430	0
151	20230908	175900	31821050	12430	12430	12430	12430	0
152	20230908	175800	31821050	12430	12430	12430	12430	45
153	20230908	175700	31821050	12430	12430	12430	12430	0
154	20230908	175600	31821050	12430	12430	12430	12430	0
155	20230908	175500	31821050	12430	12430	12430	12430	0
156	20230908	175400	31821050	12430	12430	12430	12430	0
157	20230908	175300	31821050	12430	12430	12430	12430	0
158	20230908	175200	31821050	12430	12430	12430	12430	0
159	20230908	175100	31821050	12430	12430	12430	12430	0
160	20230908	175000	31821050	12430	12430	12430	12430	0
161	20230908	174900	31821050	12430	12430	12430	12430	0
162	20230908	174800	31821050	12430	12430	12430	12430	0
163	20230908	174700	31821050	12430	12430	12430	12430	0
164	20230908	174600	31821050	12430	12430	12430	12430	0
165	20230908	174500	31821050	12430	12430	12430	12430	0
166	20230908	174400	31821050	12430	12430	12430	12430	0
167	20230908	174300	31821050	12430	12430	12430	12430	0
168	20230908	174200	31821050	12430	12430	12430	12430	0
169	20230908	174100	31821050	12430	12430	12430	12430	0
170	20230908	174000	31821050	12430	12430	12430	12430	0
171	20230908	173900	31821050	12430	12430	12430	12430	0
172	20230908	173800	31821050	12430	12430	12430	12430	0
173	20230908	173700	31821050	12430	12430	12430	12430	0
174	20230908	173600	31821050	12430	12430	12430	12430	0
175	20230908	173500	31821050	12430	12430	12430	12430	0
176	20230908	173400	31821050	12430	12430	12430	12430	0
177	20230908	173300	31821050	12430	12430	12430	12430	0
178	20230908	173200	31821050	12430	12430	12430	12430	0
179	20230908	173100	31821050	12430	12430	12430	12430	0
180	20230908	173000	31821050	12430	12430	12430	12430	0
181	20230908	172900	31821050	12430	12430	12430	12430	0
182	20230908	172800	31821050	12430	12430	12430	12430	45
183	20230908	172700	31821050	12430	12430	12430	12430	0
184	20230908	172600	31821050	12430	12430	12430	12430	0
185	20230908	172500	31821050	12430	12430	12430	12430	0
186	20230908	172400	31821050	12430	12430	12430	12430	0
187	20230908	172300	31821050	12430	12430	12430	12430	0
188	20230908	172200	31821050	12430	12430	12430	12430	0
189	20230908	172100	31821050	12430	12430	12430	12430	0
190	20230908	172000	31821050	12430	12430	12430	12430	0
191	20230908	171900	31821050	12430	12430	12430	12430	0
192	20230908	171800	31821050	12430	12430	12430	12430	0
193	20230908	171700	31821050	12430	12430	12430	12430	0
194	20230908	171600	31821050	12430	12430	12430	12430	0
195	20230908	171500	31821050	12430	12430	12430	12430	0
196	20230908	171400	31821050	12430	12430	12430	12430	0
197	20230908	171300	31821050	12430	12430	12430	12430	0
198	20230908	171200	31821050	12430	12430	12430	12430	0
199	20230908	171100	31821050	12430	12430	12430	12430	0
200	20230908	171000	31821050	12430	12430	12430	12430	0
201	20230908	170900	31821050	12430	12430	12430	12430	0
202	20230908	170800	31821050	12430	12430	12430	12430	0
203	20230908	170700	31821050	12430	12430	12430	12430	0
204	20230908	170600	31821050	12430	12430	12430	12430	0
205	20230908	170500	31821050	12430	12430	12430	12430	0
206	20230908	170400	31821050	12430	12430	12430	12430	0
207	20230908	170300	31821050	12430	12430	12430	12430	0
208	20230908	170200	31821050	12430	12430	12430	12430	0
209	20230908	170100	31821050	12430	12430	12430	12430	0
210	20230908	170000	31821050	12430	12430	12430	12430	0
211	20230908	165900	31821050	12430	12430	12430	12430	0
212	20230908	165800	31821050	12430	12430	12430	12430	45
213	20230908	165700	31821050	12430	12430	12430	12430	0
214	20230908	165600	31821050	12430	12430	12430	12430	0
215	20230908	165500	31821050	12430	12430	12430	12430	0
216	20230908	165400	31821050	12430	12430	12430	12430	0
217	20230908	165300	31821050	12430	12430	12430	12430	0
218	20230908	165200	31821050	12430	12430	12430	12430	0
219	20230908	165100	31821050	12430	12430	12430	12430	0
220	20230908	165000	31821050	12430	12430	12430	12430	0
221	20230908	164900	31821050	12430	12430	12430	12430	0
222	20230908	164800	31821050	12430	12430	12430	12430	0
223	20230908	164700	31821050	12430	12430	12430	12430	0
224	20230908	164600	31821050	12430	12430	12430	12430	0
225	20230908	164500	31821050	12430	12430	12430	12430	0
226	20230908	164400	31821050	12430	12430	12430	12430	0
227	20230908	164300	31821050	12430	12430	12430	12430	0
228	20230908	164200	31821050	12430	12430	12430	12430	0
229	20230908	164100	31821050	12430	12430	12430	12430	0
230	20230908	164000	31821050	12430	12430	12430	12430	0
231	20230908	163900	31821050	12430	12430	12430	12430	0
232	20230908	163800	31821050	12430	12430	12430	12430	0
233	20230908	163700	31821050	12430	12430	12430	12430	0
234	20230908	163600	31821050	12430	12430	12430	12430	0
235	20230908	163500	31821050	12430	12430	12430	12430	0
236	20230908	163400	31821050	12430	12430	12430	12430	0
237	20230908	163300	31821050	12430	12430	12430	12430	0
238	20230908	163200	31821050	12430	12430	12430	12430	0
239	20230908	163100	31821050	12430	12430	12430	12430	0
240	20230908	163000	31821050	12430	12430	12430	12430	0
241	20230908	162900	31821050	12430	12430	12430	12430	0
242	20230908	162800	31821050	12430	12430	12430	12430	45
243	20230908	162700	31821050	12430	12430	12430	12430	0
244	20230908	162600	31821050	12430	12430	12430	12430	0
245	20230908	162500	31821050	12430	12430	12430	12430	0
246	20230908	162400	31821050	12430	12430	12430	12430	0
247	20230908	162300	31821050	12430	12430	12430	12430	0
248	20230908	162200	31821050	12430	12430	12430	12430	0
249	20230908	162100	31821050	12430	12430	12430	12430	0
250	20230908	162000	31821050	12430	12430	12430	12430	0
251	20230908	161900	31821050	12430	12430	12430	12430	0
252	20230908	161800	31821050	12430	12430	12430	12430	0
253	20230908	161700	31821050	12430	12430	12430	12430	0
254	20230908	161600	31821050	12430	12430	12430	12430	0
255	20230908	161500	31821050	12430	12430	12430	12430	0
256	20230908	161400	31821050	12430	12430	12430	12430	0
257	20230908	161300	31821050	12430	12430	12430	12430	0
258	20230908	161200	31821050	12430	12430	12430	12430	0
259	20230908	161100	31821050	12430	12430	12430	12430	0
260	20230908	161000	31821050	12430	12430	12430	12430	0
261	20230908	160900	31821050	12430	12430	12430	12430	0
262	20230908	160800	31821050	12430	12430	12430	12430	0
263	20230908	160700	31821050	12430	12430	12430	12430	0
264	20230908	160600	31821050	12430	12430	12430	12430	0
265	20230908	160500	31821050	12430	12430	12430	12430	0
266	20230908	160400	31821050	12430	12430	12430	12430	0
267	20230908	160300	31821050	12430	12430	12430	12430	0
268	20230908	160200	31821050	12430	12430	12430	12430	0
269	20230908	160100	31821050	12430	12430	12430	12430	0
270	20230908	160000	31821050	12430	12430	12430	12430	0
271	20230908	155900	31821050	12430	12430	12430	12430	0
272	20230908	155800	31821050	12430	12430	12430	12430	45
273	20230908	155700	31821050	12430	12430	12430	12430	0
274	20230908	155600	31821050	12430	12430	12430	12430	0
275	20230908	155500	31821050	12430	12430	12430	12430	0
276	20230908	155400	31821050	12430	12430	12430	12430	0
277	20230908	155300	31821050	12430	12430	12430	12430	0
278	20230908	155200	31821050	12430	12430	12430	12430	0
279	20230908	155100	31821050	12430	12430	12430	12430	0
280	20230908	155000	31821050	12430	12430	12430	12430	0
281	20230908	154900	31821050	12430	12430	12430	12430	0
282	20230908	154800	31821050	12430	12430	12430	12430	0
283	20230908	154700	31821050	12430	12430	12430	12430	0
284	20230908	154600	31821050	12430	12430	12430	12430	0
285	20230908	154500	31821050	12430	12430	12430	12430	0
286	20230908	154400	31821050	12430	12430	12430	12430	0
287	20230908	154300	31821050	12430	12430	12430	12430	0
288	20230908	154200	31821050	12430	12430	12430	12430	0
289	20230908	154100	31821050	12430	12430	12430	12430	0
290	20230908	154000	31821050	12430	12430	12430	12430	0
291	20230908	153900	31821050	12430	12430	12430	12430	0
292	20230908	153800	31821050	12430	12430	12430	12430	0
293	20230908	153700	31821050	12430	12430	12430	12430	0
294	20230908	153600	31821050	12430	12430	12430	12430	0
295	20230908	153500	31821050	12430	12430	12430	12430	0
296	20230908	153400	31821050	12430	12430	12430	12430	0
297	20230908	153300	31821050	12430	12430	12430	12430	0
298	20230908	153200	31821050	12430	12430	12430	12430	0
299	20230908	153100	31821050	12430	12430	12430	12430	0
300	20230908	153000	31821050	12430	12430	12430	12430	45
301	20230908	152900	31261700	12520	12520	12520	12520	0
302	20230908	152800	31261700	12520	12520	12520	12520	0
303	20230908	152700	31261700	12520	12520	12520	12520	0
304	20230908	152600	31261700	12520	12520	12520	12520	0
305	20230908	152500	31261700	12520	12520	12520	12520	0
306	20230908	152400	31261700	12520	12520	12520	12520	0
307	20230908	152300	31261700	12520	12520	12520	12520	0
308	20230908	152200	31261700	12520	12520	12520	12520	0
309	20230908	152100	31261700	12520	12520	12520	12520	0
310	20230908	152000	31261700	12520	12520	12520	12520	0
311	20230908	151900	31261700	12520	12470	12520	12470	36
312	20230908	151800	30811950	12470	12470	12470	12470	5
313	20230908	151700	30749600	12470	12470	12470	12470	0
314	20230908	151600	30749600	12470	12460	12470	12460	21
315	20230908	151500	30487840	12460	12460	12460	12460	0
316	20230908	151400	30487840	12460	12460	12460	12460	0
317	20230908	151300	30487840	12460	12460	12460	12460	0
318	20230908	151200	30487840	12460	12460	12460	12460	0
319	20230908	151100	30487840	12460	12460	12460	12460	0
320	20230908	151000	30487840	12460	12460	12460	12460	0
321	20230908	150900	30487840	12460	12460	12460	12460	0
322	20230908	150800	30487840	12460	12460	12460	12460	0
323	20230908	150700	30487840	12460	12460	12460	12460	0
324	20230908	150600	30487840	12460	12460	12460	12460	0
325	20230908	150500	30487840	12460	12460	12460	12460	0
326	20230908	150400	30487840	12460	12460	12460	12460	2
327	20230908	150300	30462920	12470	12470	12470	12470	10
328	20230908	150200	30338220	12470	12470	12470	12470	0
329	20230908	150100	30338220	12470	12470	12470	12470	0
330	20230908	150000	30338220	12470	12470	12470	12470	0
331	20230908	145900	30338220	12470	12470	12470	12470	20
332	20230908	145800	30088820	12460	12460	12460	12460	0
333	20230908	145700	30088820	12460	12460	12460	12460	0
334	20230908	145600	30088820	12460	12460	12460	12460	0
335	20230908	145500	30088820	12460	12460	12460	12460	1
336	20230908	145400	30076360	12470	12470	12470	12470	0
337	20230908	145300	30076360	12470	12470	12470	12470	0
338	20230908	145200	30076360	12470	12470	12470	12470	0
339	20230908	145100	30076360	12470	12470	12470	12470	0
340	20230908	145000	30076360	12470	12470	12470	12470	0
341	20230908	144900	30076360	12470	12470	12470	12470	0
342	20230908	144800	30076360	12470	12470	12470	12470	0
343	20230908	144700	30076360	12470	12470	12470	12470	30
344	20230908	144600	29702260	12470	12470	12470	12470	0
345	20230908	144500	29702260	12470	12470	12470	12470	0
346	20230908	144400	29702260	12470	12470	12470	12470	0
347	20230908	144300	29702260	12470	12470	12470	12470	0
348	20230908	144200	29702260	12470	12470	12470	12470	0
349	20230908	144100	29702260	12470	12470	12470	12470	0
350	20230908	144000	29702260	12470	12470	12470	12470	0
351	20230908	143900	29702260	12470	12470	12470	12470	0
352	20230908	143800	29702260	12470	12470	12470	12470	0
353	20230908	143700	29702260	12470	12470	12470	12470	0
354	20230908	143600	29702260	12470	12470	12470	12470	0
355	20230908	143500	29702260	12470	12470	12470	12470	0
356	20230908	143400	29702260	12470	12460	12470	12460	38
357	20230908	143300	29228630	12460	12460	12460	12460	0
358	20230908	143200	29228630	12460	12460	12460	12460	0
359	20230908	143100	29228630	12460	12460	12460	12460	0
360	20230908	143000	29228630	12460	12460	12460	12460	0
361	20230908	142900	29228630	12460	12460	12460	12460	0
362	20230908	142800	29228630	12460	12460	12460	12460	0
363	20230908	142700	29228630	12460	12460	12460	12460	0
364	20230908	142600	29228630	12460	12460	12460	12460	0
365	20230908	142500	29228630	12460	12460	12460	12460	0
366	20230908	142400	29228630	12460	12460	12460	12460	0
367	20230908	142300	29228630	12460	12460	12460	12460	0
368	20230908	142200	29228630	12460	12460	12460	12460	0
369	20230908	142100	29228630	12460	12460	12460	12460	0
370	20230908	142000	29228630	12460	12460	12460	12460	0
371	20230908	141900	29228630	12460	12460	12460	12460	0
372	20230908	141800	29228630	12460	12460	12460	12460	0
373	20230908	141700	29228630	12460	12460	12460	12460	0
374	20230908	141600	29228630	12460	12460	12460	12460	0
375	20230908	141500	29228630	12460	12460	12460	12460	0
376	20230908	141400	29228630	12460	12460	12460	12460	0
377	20230908	141300	29228630	12460	12460	12460	12460	0
378	20230908	141200	29228630	12460	12460	12460	12460	0
379	20230908	141100	29228630	12460	12460	12460	12460	0
380	20230908	141000	29228630	12460	12460	12460	12460	0
381	20230908	140900	29228630	12460	12460	12460	12460	0
382	20230908	140800	29228630	12460	12460	12460	12460	0
383	20230908	140700	29228630	12460	12460	12460	12460	50
384	20230908	140600	28605630	12460	12460	12460	12460	0
385	20230908	140500	28605630	12460	12460	12460	12460	0
386	20230908	140400	28605630	12460	12460	12460	12460	0
387	20230908	140300	28605630	12460	12460	12460	12460	20
388	20230908	140200	28356430	12460	12460	12460	12460	0
389	20230908	140100	28356430	12460	12460	12460	12460	0
390	20230908	140000	28356430	12460	12460	12460	12460	0
391	20230908	135900	28356430	12460	12460	12460	12460	0
392	20230908	135800	28356430	12460	12460	12460	12460	0
393	20230908	135700	28356430	12460	12460	12460	12460	0
394	20230908	135600	28356430	12460	12460	12460	12460	0
395	20230908	135500	28356430	12460	12460	12460	12460	0
396	20230908	135400	28356430	12460	12480	12480	12460	20
397	20230908	135300	28107210	12440	12440	12440	12440	0
398	20230908	135200	28107210	12440	12440	12440	12440	0
399	20230908	135100	28107210	12440	12440	12440	12440	0
400	20230908	135000	28107210	12440	12440	12440	12440	0
401	20230908	134900	28107210	12440	12440	12440	12440	0
402	20230908	134800	28107210	12440	12440	12440	12440	0
403	20230908	134700	28107210	12440	12440	12440	12440	0
404	20230908	134600	28107210	12440	12440	12440	12440	0
405	20230908	134500	28107210	12440	12440	12440	12440	0
406	20230908	134400	28107210	12440	12440	12440	12440	40
407	20230908	134300	27609610	12440	12440	12440	12440	0
408	20230908	134200	27609610	12440	12440	12440	12440	0
409	20230908	134100	27609610	12440	12440	12440	12440	0
410	20230908	134000	27609610	12440	12440	12440	12440	24
411	20230908	133900	27311050	12440	12440	12440	12440	26
412	20230908	133800	26987610	12440	12440	12440	12440	0
413	20230908	133700	26987610	12440	12440	12440	12440	0
414	20230908	133600	26987610	12440	12440	12440	12440	0
415	20230908	133500	26987610	12440	12440	12440	12440	0
416	20230908	133400	26987610	12440	12440	12440	12440	0
417	20230908	133300	26987610	12440	12440	12440	12440	0
418	20230908	133200	26987610	12440	12440	12440	12440	0
419	20230908	133100	26987610	12440	12440	12440	12440	0
420	20230908	133000	26987610	12440	12440	12440	12440	0
421	20230908	132900	26987610	12440	12440	12440	12440	0
422	20230908	132800	26987610	12440	12440	12440	12440	0
423	20230908	132700	26987610	12440	12440	12440	12440	0
424	20230908	132600	26987610	12440	12440	12440	12440	0
425	20230908	132500	26987610	12440	12440	12440	12440	0
426	20230908	132400	26987610	12440	12440	12440	12440	0
427	20230908	132300	26987610	12440	12440	12440	12440	0
428	20230908	132200	26987610	12440	12440	12440	12440	0
429	20230908	132100	26987610	12440	12440	12440	12440	0
430	20230908	132000	26987610	12440	12440	12440	12440	0
431	20230908	131900	26987610	12440	12440	12440	12440	0
432	20230908	131800	26987610	12440	12440	12440	12440	0
433	20230908	131700	26987610	12440	12440	12440	12440	1
434	20230908	131600	26975170	12480	12480	12480	12480	0
435	20230908	131500	26975170	12480	12480	12480	12480	0
436	20230908	131400	26975170	12480	12480	12480	12480	0
437	20230908	131300	26975170	12480	12480	12480	12480	0
438	20230908	131200	26975170	12480	12480	12480	12480	0
439	20230908	131100	26975170	12480	12480	12480	12480	0
440	20230908	131000	26975170	12480	12480	12480	12480	0
441	20230908	130900	26975170	12480	12480	12480	12480	0
442	20230908	130800	26975170	12480	12480	12480	12480	0
443	20230908	130700	26975170	12480	12480	12480	12480	0
444	20230908	130600	26975170	12480	12480	12480	12480	0
445	20230908	130500	26975170	12480	12480	12480	12480	0
446	20230908	130400	26975170	12480	12480	12480	12480	0
447	20230908	130300	26975170	12480	12480	12480	12480	0
448	20230908	130200	26975170	12480	12480	12480	12480	0
449	20230908	130100	26975170	12480	12480	12480	12480	0
450	20230908	130000	26975170	12480	12480	12480	12480	0
451	20230908	125900	26975170	12480	12480	12480	12480	0
452	20230908	125800	26975170	12480	12480	12480	12480	0
453	20230908	125700	26975170	12480	12480	12480	12480	0
454	20230908	125600	26975170	12480	12480	12480	12480	0
455	20230908	125500	26975170	12480	12480	12480	12480	0
456	20230908	125400	26975170	12480	12480	12480	12480	0
457	20230908	125300	26975170	12480	12480	12480	12480	0
458	20230908	125200	26975170	12480	12480	12480	12480	0
459	20230908	125100	26975170	12480	12480	12480	12480	0
460	20230908	125000	26975170	12480	12480	12480	12480	0
461	20230908	124900	26975170	12480	12480	12480	12480	0
462	20230908	124800	26975170	12480	12480	12480	12480	0
463	20230908	124700	26975170	12480	12480	12480	12480	0
464	20230908	124600	26975170	12480	12480	12480	12480	0
465	20230908	124500	26975170	12480	12480	12480	12480	0
466	20230908	124400	26975170	12480	12480	12480	12480	3
467	20230908	124300	26937730	12480	12480	12480	12480	0
468	20230908	124200	26937730	12480	12480	12480	12480	0
469	20230908	124100	26937730	12480	12480	12480	12480	0
470	20230908	124000	26937730	12480	12480	12480	12480	0
471	20230908	123900	26937730	12480	12480	12480	12480	0
472	20230908	123800	26937730	12480	12480	12480	12480	0
473	20230908	123700	26937730	12480	12480	12480	12480	47
474	20230908	123600	26351170	12530	12530	12530	12530	0
475	20230908	123500	26351170	12530	12530	12530	12530	0
476	20230908	123400	26351170	12530	12530	12530	12530	0
477	20230908	123300	26351170	12530	12530	12530	12530	0
478	20230908	123200	26351170	12530	12530	12530	12530	0
479	20230908	123100	26351170	12530	12530	12530	12530	0
480	20230908	123000	26351170	12530	12530	12530	12530	0
481	20230908	122900	26351170	12530	12530	12530	12530	0
482	20230908	122800	26351170	12530	12530	12530	12530	0
483	20230908	122700	26351170	12530	12530	12530	12530	0
484	20230908	122600	26351170	12530	12530	12530	12530	0
485	20230908	122500	26351170	12530	12530	12530	12530	5
486	20230908	122400	26288520	12530	12530	12530	12530	0
487	20230908	122300	26288520	12530	12530	12530	12530	28
488	20230908	122200	25937680	12500	12500	12500	12500	11
489	20230908	122100	25800180	12530	12530	12530	12530	0
490	20230908	122000	25800180	12530	12530	12530	12530	0
491	20230908	121900	25800180	12530	12530	12530	12530	0
492	20230908	121800	25800180	12530	12530	12530	12530	0
493	20230908	121700	25800180	12530	12530	12530	12530	50
494	20230908	121600	25173680	12530	12530	12530	12530	0
495	20230908	121500	25173680	12530	12530	12530	12530	0
496	20230908	121400	25173680	12530	12530	12530	12530	103
497	20230908	121300	23883090	12540	12540	12540	12540	0
498	20230908	121200	23883090	12540	12540	12540	12540	0
499	20230908	121100	23883090	12540	12540	12540	12540	24
500	20230908	121000	23582130	12520	12520	12520	12520	0
501	20230908	120900	23582130	12520	12520	12520	12520	0
502	20230908	120800	23582130	12520	12430	12520	12430	470
503	20230908	120700	17736640	12420	12420	12420	12420	0
504	20230908	120600	17736640	12420	12420	12420	12420	0
505	20230908	120500	17736640	12420	12420	12420	12420	0
506	20230908	120400	17736640	12420	12420	12420	12420	0
507	20230908	120300	17736640	12420	12430	12430	12420	50
508	20230908	120200	17115340	12480	12480	12480	12480	0
509	20230908	120100	17115340	12480	12480	12480	12480	0
510	20230908	120000	17115340	12480	12480	12480	12480	0
511	20230908	115900	17115340	12480	12480	12480	12480	0
512	20230908	115800	17115340	12480	12480	12480	12480	0
513	20230908	115700	17115340	12480	12480	12480	12480	1
514	20230908	115600	17102860	12480	12480	12480	12480	0
515	20230908	115500	17102860	12480	12480	12480	12480	0
516	20230908	115400	17102860	12480	12480	12480	12480	0
517	20230908	115300	17102860	12480	12480	12480	12480	0
518	20230908	115200	17102860	12480	12480	12480	12480	0
519	20230908	115100	17102860	12480	12480	12480	12480	0
520	20230908	115000	17102860	12480	12480	12480	12480	11
521	20230908	114900	16965580	12460	12460	12460	12460	0
522	20230908	114800	16965580	12460	12460	12460	12460	0
523	20230908	114700	16965580	12460	12460	12460	12460	0
524	20230908	114600	16965580	12460	12460	12460	12460	0
525	20230908	114500	16965580	12460	12460	12460	12460	0
526	20230908	114400	16965580	12460	12460	12460	12460	0
527	20230908	114300	16965580	12460	12460	12460	12460	0
528	20230908	114200	16965580	12460	12460	12460	12460	0
529	20230908	114100	16965580	12460	12460	12460	12460	0
530	20230908	114000	16965580	12460	12460	12460	12460	0
531	20230908	113900	16965580	12460	12460	12460	12460	0
532	20230908	113800	16965580	12460	12460	12460	12460	0
533	20230908	113700	16965580	12460	12460	12460	12460	0
534	20230908	113600	16965580	12460	12460	12460	12460	2
535	20230908	113500	16940660	12480	12480	12480	12480	0
536	20230908	113400	16940660	12480	12480	12480	12480	0
537	20230908	113300	16940660	12480	12480	12480	12480	0
538	20230908	113200	16940660	12480	12480	12480	12480	0
539	20230908	113100	16940660	12480	12480	12480	12480	0
540	20230908	113000	16940660	12480	12470	12480	12470	3
541	20230908	112900	16903230	12460	12460	12460	12460	0
542	20230908	112800	16903230	12460	12460	12460	12460	0
543	20230908	112700	16903230	12460	12460	12460	12460	50
544	20230908	112600	16280230	12460	12460	12460	12460	0
545	20230908	112500	16280230	12460	12460	12460	12460	0
546	20230908	112400	16280230	12460	12460	12460	12460	0
547	20230908	112300	16280230	12460	12460	12460	12460	10
548	20230908	112200	16155630	12460	12460	12460	12460	5
549	20230908	112100	16093330	12470	12470	12470	12470	0
550	20230908	112000	16093330	12470	12470	12470	12470	1
551	20230908	111900	16080860	12460	12460	12460	12460	0
552	20230908	111800	16080860	12460	12460	12460	12460	77
553	20230908	111700	15121440	12460	12440	12460	12440	150
554	20230908	111600	13253910	12430	12430	12430	12430	1
555	20230908	111500	13241480	12440	12440	12440	12440	0
556	20230908	111400	13241480	12440	12440	12440	12440	1
557	20230908	111300	13229040	12440	12440	12440	12440	1
558	20230908	111200	13216600	12440	12440	12440	12440	0
559	20230908	111100	13216600	12440	12440	12440	12440	10
560	20230908	111000	13092200	12450	12450	12450	12450	0
561	20230908	110900	13092200	12450	12450	12450	12450	0
562	20230908	110800	13092200	12450	12450	12450	12450	0
563	20230908	110700	13092200	12450	12450	12450	12450	0
564	20230908	110600	13092200	12450	12450	12450	12450	0
565	20230908	110500	13092200	12450	12450	12450	12450	0
566	20230908	110400	13092200	12450	12450	12450	12450	1
567	20230908	110300	13079750	12450	12450	12450	12450	0
568	20230908	110200	13079750	12450	12450	12450	12450	0
569	20230908	110100	13079750	12450	12450	12450	12450	0
570	20230908	110000	13079750	12450	12450	12450	12450	0
571	20230908	105900	13079750	12450	12450	12450	12450	0
572	20230908	105800	13079750	12450	12450	12450	12450	1
573	20230908	105700	13067300	12440	12440	12440	12440	26
574	20230908	105600	12743860	12450	12450	12450	12450	0
575	20230908	105500	12743860	12450	12450	12450	12450	0
576	20230908	105400	12743860	12450	12450	12450	12450	0
577	20230908	105300	12743860	12450	12450	12450	12450	0
578	20230908	105200	12743860	12450	12450	12450	12450	25
579	20230908	105100	12432610	12460	12460	12460	12460	0
580	20230908	105000	12432610	12460	12460	12460	12460	0
581	20230908	104900	12432610	12460	12460	12460	12460	0
582	20230908	104800	12432610	12460	12460	12460	12460	0
583	20230908	104700	12432610	12460	12460	12460	12460	0
584	20230908	104600	12432610	12460	12460	12460	12460	0
585	20230908	104500	12432610	12460	12460	12460	12460	0
586	20230908	104400	12432610	12460	12460	12460	12460	0
587	20230908	104300	12432610	12460	12460	12460	12460	0
588	20230908	104200	12432610	12460	12460	12460	12460	1
589	20230908	104100	12420150	12460	12460	12460	12460	0
590	20230908	104000	12420150	12460	12460	12460	12460	30
591	20230908	103900	12046350	12450	12450	12450	12450	10
592	20230908	103800	11921850	12450	12450	12450	12450	9
593	20230908	103700	11809800	12450	12450	12450	12450	0
594	20230908	103600	11809800	12450	12450	12450	12450	0
595	20230908	103500	11809800	12450	12450	12450	12450	0
596	20230908	103400	11809800	12450	12450	12450	12450	1
597	20230908	103300	11797350	12420	12420	12420	12420	10
598	20230908	103200	11673150	12420	12420	12420	12420	0
599	20230908	103100	11673150	12420	12420	12420	12420	0
600	20230908	103000	11673150	12420	12420	12420	12420	4
601	20230908	102900	11623470	12450	12450	12450	12450	58
602	20230908	102800	10901370	12450	12450	12450	12450	0
603	20230908	102700	10901370	12450	12450	12450	12450	0
604	20230908	102600	10901370	12450	12450	12450	12450	2
605	20230908	102500	10876470	12460	12460	12460	12460	0
606	20230908	102400	10876470	12460	12460	12460	12460	10
607	20230908	102300	10751870	12460	12430	12460	12430	18
608	20230908	102200	10527690	12430	12430	12430	12430	0
609	20230908	102100	10527690	12430	12430	12430	12430	0
610	20230908	102000	10527690	12430	12430	12430	12430	0
611	20230908	101900	10527690	12430	12430	12430	12430	0
612	20230908	101800	10527690	12430	12430	12430	12430	0
613	20230908	101700	10527690	12430	12430	12430	12430	0
614	20230908	101600	10527690	12430	12430	12430	12430	0
615	20230908	101500	10527690	12430	12430	12430	12430	0
616	20230908	101400	10527690	12430	12430	12430	12430	0
617	20230908	101300	10527690	12430	12430	12430	12430	1
618	20230908	101200	10515260	12360	12360	12360	12360	0
619	20230908	101100	10515260	12360	12360	12360	12360	0
620	20230908	101000	10515260	12360	12360	12360	12360	32
621	20230908	100900	10119740	12450	12450	12450	12450	0
622	20230908	100800	10119740	12450	12450	12450	12450	0
623	20230908	100700	10119740	12450	12450	12450	12450	1
624	20230908	100600	10107290	12440	12440	12440	12440	0
625	20230908	100500	10107290	12440	12440	12440	12440	0
626	20230908	100400	10107290	12440	12440	12440	12440	0
627	20230908	100300	10107290	12440	12440	12440	12440	0
628	20230908	100200	10107290	12440	12440	12440	12440	1
629	20230908	100100	10094850	12440	12440	12440	12440	0
630	20230908	100000	10094850	12440	12440	12440	12440	1
631	20230908	095900	10082410	12440	12440	12440	12440	0
632	20230908	095800	10082410	12440	12420	12440	12420	2
633	20230908	095700	10057550	12300	12360	12360	12300	80
634	20230908	095600	9071170	12450	12450	12450	12450	0
635	20230908	095500	9071170	12450	12450	12450	12450	0
636	20230908	095400	9071170	12450	12450	12450	12450	0
637	20230908	095300	9071170	12450	12450	12450	12450	0
638	20230908	095200	9071170	12450	12450	12450	12450	0
639	20230908	095100	9071170	12450	12440	12450	12440	63
640	20230908	095000	8287020	12440	12440	12440	12440	0
641	20230908	094900	8287020	12440	12440	12440	12440	50
642	20230908	094800	7665020	12440	12440	12440	12440	0
643	20230908	094700	7665020	12440	12440	12440	12440	0
644	20230908	094600	7665020	12440	12440	12440	12440	0
645	20230908	094500	7665020	12440	12440	12440	12440	0
646	20230908	094400	7665020	12440	12440	12440	12440	0
647	20230908	094300	7665020	12440	12440	12440	12440	0
648	20230908	094200	7665020	12440	12440	12440	12440	0
649	20230908	094100	7665020	12440	12340	12440	12340	21
650	20230908	094000	7405780	12420	12420	12420	12420	0
651	20230908	093900	7405780	12420	12420	12420	12420	0
652	20230908	093800	7405780	12420	12420	12420	12420	0
653	20230908	093700	7405780	12420	12420	12420	12420	0
654	20230908	093600	7405780	12420	12420	12420	12420	0
655	20230908	093500	7405780	12420	12420	12420	12420	0
656	20230908	093400	7405780	12420	12420	12420	12420	1
657	20230908	093300	7393360	12400	12400	12400	12400	0
658	20230908	093200	7393360	12400	12400	12400	12400	0
659	20230908	093100	7393360	12400	12360	12400	12360	3
660	20230908	093000	7356220	12250	12410	12410	12250	227
661	20230908	092900	4566990	12430	12430	12430	12430	0
662	20230908	092800	4566990	12430	12430	12430	12430	0
663	20230908	092700	4566990	12430	12430	12430	12430	0
664	20230908	092600	4566990	12430	12430	12430	12430	0
665	20230908	092500	4566990	12430	12450	12450	12430	104
666	20230908	092400	3273210	12470	12470	12470	12470	0
667	20230908	092300	3273210	12470	12470	12470	12470	0
668	20230908	092200	3273210	12470	12470	12470	12470	0
669	20230908	092100	3273210	12470	12470	12470	12470	0
670	20230908	092000	3273210	12470	12470	12470	12470	0
671	20230908	091900	3273210	12470	12470	12470	12470	0
672	20230908	091800	3273210	12470	12470	12470	12470	1
673	20230908	091700	3260740	12500	12480	12500	12480	6
674	20230908	091600	3185820	12500	12500	12500	12500	8
675	20230908	091500	3085820	12510	12460	12630	12460	184
676	20230908	091400	780790	12450	12450	12450	12450	2
677	20230908	091300	755890	12430	12430	12430	12430	0
678	20230908	091200	755890	12430	12430	12430	12430	2
679	20230908	091100	731030	12440	12440	12440	12440	0
680	20230908	091000	731030	12440	12440	12440	12440	23
681	20230908	090900	444910	12440	12440	12440	12440	0
682	20230908	090800	444910	12440	12440	12440	12440	1
683	20230908	090700	432470	12420	12390	12420	12390	12
684	20230908	090600	283660	12400	12400	12400	12400	1
685	20230908	090500	271260	12330	12330	12330	12330	0
686	20230908	090400	271260	12330	12330	12330	12330	0
687	20230908	090300	271260	12330	12330	12330	12330	0
688	20230908	090200	271260	12330	12330	12330	12330	0
689	20230908	090100	271260	12330	12330	12330	12330	0
690	20230908	090000	271260	12330	12330	12330	12330	22