KissMeData/268280/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202800	78970500	132900	132900	132900	132900	23
3	20230905	202700	78970500	132900	132900	132900	132900	0
4	20230905	202600	78970500	132900	132900	132900	132900	0
5	20230905	202500	78970500	132900	132900	132900	132900	0
6	20230905	202400	78970500	132900	132900	132900	132900	0
7	20230905	202300	78970500	132900	132900	132900	132900	0
8	20230905	202200	78970500	132900	132900	132900	132900	0
9	20230905	202100	78970500	132900	132900	132900	132900	0
10	20230905	202000	78970500	132900	132900	132900	132900	0
11	20230905	201900	78970500	132900	132900	132900	132900	0
12	20230905	201800	78970500	132900	132900	132900	132900	0
13	20230905	201700	78970500	132900	132900	132900	132900	0
14	20230905	201600	78970500	132900	132900	132900	132900	0
15	20230905	201500	78970500	132900	132900	132900	132900	0
16	20230905	201400	78970500	132900	132900	132900	132900	0
17	20230905	201300	78970500	132900	132900	132900	132900	0
18	20230905	201200	78970500	132900	132900	132900	132900	0
19	20230905	201100	78970500	132900	132900	132900	132900	0
20	20230905	201000	78970500	132900	132900	132900	132900	0
21	20230905	200900	78970500	132900	132900	132900	132900	0
22	20230905	200800	78970500	132900	132900	132900	132900	0
23	20230905	200700	78970500	132900	132900	132900	132900	0
24	20230905	200600	78970500	132900	132900	132900	132900	0
25	20230905	200500	78970500	132900	132900	132900	132900	0
26	20230905	200400	78970500	132900	132900	132900	132900	0
27	20230905	200300	78970500	132900	132900	132900	132900	0
28	20230905	200200	78970500	132900	132900	132900	132900	0
29	20230905	200100	78970500	132900	132900	132900	132900	0
30	20230905	200000	78970500	132900	132900	132900	132900	0
31	20230905	195900	78970500	132900	132900	132900	132900	0
32	20230905	195800	78970500	132900	132900	132900	132900	23
33	20230905	195700	78970500	132900	132900	132900	132900	0
34	20230905	195600	78970500	132900	132900	132900	132900	0
35	20230905	195500	78970500	132900	132900	132900	132900	0
36	20230905	195400	78970500	132900	132900	132900	132900	0
37	20230905	195300	78970500	132900	132900	132900	132900	0
38	20230905	195200	78970500	132900	132900	132900	132900	0
39	20230905	195100	78970500	132900	132900	132900	132900	0
40	20230905	195000	78970500	132900	132900	132900	132900	0
41	20230905	194900	78970500	132900	132900	132900	132900	0
42	20230905	194800	78970500	132900	132900	132900	132900	0
43	20230905	194700	78970500	132900	132900	132900	132900	0
44	20230905	194600	78970500	132900	132900	132900	132900	0
45	20230905	194500	78970500	132900	132900	132900	132900	0
46	20230905	194400	78970500	132900	132900	132900	132900	0
47	20230905	194300	78970500	132900	132900	132900	132900	0
48	20230905	194200	78970500	132900	132900	132900	132900	0
49	20230905	194100	78970500	132900	132900	132900	132900	0
50	20230905	194000	78970500	132900	132900	132900	132900	0
51	20230905	193900	78970500	132900	132900	132900	132900	0
52	20230905	193800	78970500	132900	132900	132900	132900	0
53	20230905	193700	78970500	132900	132900	132900	132900	0
54	20230905	193600	78970500	132900	132900	132900	132900	0
55	20230905	193500	78970500	132900	132900	132900	132900	0
56	20230905	193400	78970500	132900	132900	132900	132900	0
57	20230905	193300	78970500	132900	132900	132900	132900	0
58	20230905	193200	78970500	132900	132900	132900	132900	0
59	20230905	193100	78970500	132900	132900	132900	132900	0
60	20230905	193000	78970500	132900	132900	132900	132900	0
61	20230905	192900	78970500	132900	132900	132900	132900	0
62	20230905	192800	78970500	132900	132900	132900	132900	23
63	20230905	192700	78970500	132900	132900	132900	132900	0
64	20230905	192600	78970500	132900	132900	132900	132900	0
65	20230905	192500	78970500	132900	132900	132900	132900	0
66	20230905	192400	78970500	132900	132900	132900	132900	0
67	20230905	192300	78970500	132900	132900	132900	132900	0
68	20230905	192200	78970500	132900	132900	132900	132900	0
69	20230905	192100	78970500	132900	132900	132900	132900	0
70	20230905	192000	78970500	132900	132900	132900	132900	0
71	20230905	191900	78970500	132900	132900	132900	132900	0
72	20230905	191800	78970500	132900	132900	132900	132900	0
73	20230905	191700	78970500	132900	132900	132900	132900	0
74	20230905	191600	78970500	132900	132900	132900	132900	0
75	20230905	191500	78970500	132900	132900	132900	132900	0
76	20230905	191400	78970500	132900	132900	132900	132900	0
77	20230905	191300	78970500	132900	132900	132900	132900	0
78	20230905	191200	78970500	132900	132900	132900	132900	0
79	20230905	191100	78970500	132900	132900	132900	132900	0
80	20230905	191000	78970500	132900	132900	132900	132900	0
81	20230905	190900	78970500	132900	132900	132900	132900	0
82	20230905	190800	78970500	132900	132900	132900	132900	0
83	20230905	190700	78970500	132900	132900	132900	132900	0
84	20230905	190600	78970500	132900	132900	132900	132900	0
85	20230905	190500	78970500	132900	132900	132900	132900	0
86	20230905	190400	78970500	132900	132900	132900	132900	0
87	20230905	190300	78970500	132900	132900	132900	132900	0
88	20230905	190200	78970500	132900	132900	132900	132900	0
89	20230905	190100	78970500	132900	132900	132900	132900	0
90	20230905	190000	78970500	132900	132900	132900	132900	0
91	20230905	185900	78970500	132900	132900	132900	132900	0
92	20230905	185800	78970500	132900	132900	132900	132900	23
93	20230905	185700	78970500	132900	132900	132900	132900	0
94	20230905	185600	78970500	132900	132900	132900	132900	0
95	20230905	185500	78970500	132900	132900	132900	132900	0
96	20230905	185400	78970500	132900	132900	132900	132900	0
97	20230905	185300	78970500	132900	132900	132900	132900	0
98	20230905	185200	78970500	132900	132900	132900	132900	0
99	20230905	185100	78970500	132900	132900	132900	132900	0
100	20230905	185000	78970500	132900	132900	132900	132900	0
101	20230905	184900	78970500	132900	132900	132900	132900	0
102	20230905	184800	78970500	132900	132900	132900	132900	0
103	20230905	184700	78970500	132900	132900	132900	132900	0
104	20230905	184600	78970500	132900	132900	132900	132900	0
105	20230905	184500	78970500	132900	132900	132900	132900	0
106	20230905	184400	78970500	132900	132900	132900	132900	0
107	20230905	184300	78970500	132900	132900	132900	132900	0
108	20230905	184200	78970500	132900	132900	132900	132900	0
109	20230905	184100	78970500	132900	132900	132900	132900	0
110	20230905	184000	78970500	132900	132900	132900	132900	0
111	20230905	183900	78970500	132900	132900	132900	132900	0
112	20230905	183800	78970500	132900	132900	132900	132900	0
113	20230905	183700	78970500	132900	132900	132900	132900	0
114	20230905	183600	78970500	132900	132900	132900	132900	0
115	20230905	183500	78970500	132900	132900	132900	132900	0
116	20230905	183400	78970500	132900	132900	132900	132900	0
117	20230905	183300	78970500	132900	132900	132900	132900	0
118	20230905	183200	78970500	132900	132900	132900	132900	0
119	20230905	183100	78970500	132900	132900	132900	132900	0
120	20230905	183000	78970500	132900	132900	132900	132900	0
121	20230905	182900	78970500	132900	132900	132900	132900	0
122	20230905	182800	78970500	132900	132900	132900	132900	23
123	20230905	182700	78970500	132900	132900	132900	132900	0
124	20230905	182600	78970500	132900	132900	132900	132900	0
125	20230905	182500	78970500	132900	132900	132900	132900	0
126	20230905	182400	78970500	132900	132900	132900	132900	0
127	20230905	182300	78970500	132900	132900	132900	132900	0
128	20230905	182200	78970500	132900	132900	132900	132900	0
129	20230905	182100	78970500	132900	132900	132900	132900	0
130	20230905	182000	78970500	132900	132900	132900	132900	0
131	20230905	181900	78970500	132900	132900	132900	132900	0
132	20230905	181800	78970500	132900	132900	132900	132900	0
133	20230905	181700	78970500	132900	132900	132900	132900	0
134	20230905	181600	78970500	132900	132900	132900	132900	0
135	20230905	181500	78970500	132900	132900	132900	132900	0
136	20230905	181400	78970500	132900	132900	132900	132900	0
137	20230905	181300	78970500	132900	132900	132900	132900	0
138	20230905	181200	78970500	132900	132900	132900	132900	0
139	20230905	181100	78970500	132900	132900	132900	132900	0
140	20230905	181000	78970500	132900	132900	132900	132900	0
141	20230905	180900	78970500	132900	132900	132900	132900	0
142	20230905	180800	78970500	132900	132900	132900	132900	0
143	20230905	180700	78970500	132900	132900	132900	132900	0
144	20230905	180600	78970500	132900	132900	132900	132900	0
145	20230905	180500	78970500	132900	132900	132900	132900	0
146	20230905	180400	78970500	132900	132900	132900	132900	0
147	20230905	180300	78970500	132900	132900	132900	132900	0
148	20230905	180200	78970500	132900	132900	132900	132900	0
149	20230905	180100	78970500	132900	132900	132900	132900	0
150	20230905	180000	78970500	132900	132900	132900	132900	0
151	20230905	175900	78970500	132900	132900	132900	132900	0
152	20230905	175800	78970500	132900	132900	132900	132900	23
153	20230905	175700	78970500	132900	132900	132900	132900	0
154	20230905	175600	78970500	132900	132900	132900	132900	0
155	20230905	175500	78970500	132900	132900	132900	132900	0
156	20230905	175400	78970500	132900	132900	132900	132900	0
157	20230905	175300	78970500	132900	132900	132900	132900	0
158	20230905	175200	78970500	132900	132900	132900	132900	0
159	20230905	175100	78970500	132900	132900	132900	132900	0
160	20230905	175000	78970500	132900	132900	132900	132900	0
161	20230905	174900	78970500	132900	132900	132900	132900	0
162	20230905	174800	78970500	132900	132900	132900	132900	0
163	20230905	174700	78970500	132900	132900	132900	132900	0
164	20230905	174600	78970500	132900	132900	132900	132900	0
165	20230905	174500	78970500	132900	132900	132900	132900	0
166	20230905	174400	78970500	132900	132900	132900	132900	0
167	20230905	174300	78970500	132900	132900	132900	132900	0
168	20230905	174200	78970500	132900	132900	132900	132900	0
169	20230905	174100	78970500	132900	132900	132900	132900	0
170	20230905	174000	78970500	132900	132900	132900	132900	0
171	20230905	173900	78970500	132900	132900	132900	132900	0
172	20230905	173800	78970500	132900	132900	132900	132900	0
173	20230905	173700	78970500	132900	132900	132900	132900	0
174	20230905	173600	78970500	132900	132900	132900	132900	0
175	20230905	173500	78970500	132900	132900	132900	132900	0
176	20230905	173400	78970500	132900	132900	132900	132900	0
177	20230905	173300	78970500	132900	132900	132900	132900	0
178	20230905	173200	78970500	132900	132900	132900	132900	0
179	20230905	173100	78970500	132900	132900	132900	132900	0
180	20230905	173000	78970500	132900	132900	132900	132900	0
181	20230905	172900	78970500	132900	132900	132900	132900	0
182	20230905	172800	78970500	132900	132900	132900	132900	23
183	20230905	172700	78970500	132900	132900	132900	132900	0
184	20230905	172600	78970500	132900	132900	132900	132900	0
185	20230905	172500	78970500	132900	132900	132900	132900	0
186	20230905	172400	78970500	132900	132900	132900	132900	0
187	20230905	172300	78970500	132900	132900	132900	132900	0
188	20230905	172200	78970500	132900	132900	132900	132900	0
189	20230905	172100	78970500	132900	132900	132900	132900	0
190	20230905	172000	78970500	132900	132900	132900	132900	0
191	20230905	171900	78970500	132900	132900	132900	132900	0
192	20230905	171800	78970500	132900	132900	132900	132900	0
193	20230905	171700	78970500	132900	132900	132900	132900	0
194	20230905	171600	78970500	132900	132900	132900	132900	0
195	20230905	171500	78970500	132900	132900	132900	132900	0
196	20230905	171400	78970500	132900	132900	132900	132900	0
197	20230905	171300	78970500	132900	132900	132900	132900	0
198	20230905	171200	78970500	132900	132900	132900	132900	0
199	20230905	171100	78970500	132900	132900	132900	132900	0
200	20230905	171000	78970500	132900	132900	132900	132900	0
201	20230905	170900	78970500	132900	132900	132900	132900	0
202	20230905	170800	78970500	132900	132900	132900	132900	0
203	20230905	170700	78970500	132900	132900	132900	132900	0
204	20230905	170600	78970500	132900	132900	132900	132900	0
205	20230905	170500	78970500	132900	132900	132900	132900	0
206	20230905	170400	78970500	132900	132900	132900	132900	0
207	20230905	170300	78970500	132900	132900	132900	132900	0
208	20230905	170200	78970500	132900	132900	132900	132900	0
209	20230905	170100	78970500	132900	132900	132900	132900	0
210	20230905	170000	78970500	132900	132900	132900	132900	0
211	20230905	165900	78970500	132900	132900	132900	132900	0
212	20230905	165800	78970500	132900	132900	132900	132900	23
213	20230905	165700	78970500	132900	132900	132900	132900	0
214	20230905	165600	78970500	132900	132900	132900	132900	0
215	20230905	165500	78970500	132900	132900	132900	132900	0
216	20230905	165400	78970500	132900	132900	132900	132900	0
217	20230905	165300	78970500	132900	132900	132900	132900	0
218	20230905	165200	78970500	132900	132900	132900	132900	0
219	20230905	165100	78970500	132900	132900	132900	132900	0
220	20230905	165000	78970500	132900	132900	132900	132900	0
221	20230905	164900	78970500	132900	132900	132900	132900	0
222	20230905	164800	78970500	132900	132900	132900	132900	0
223	20230905	164700	78970500	132900	132900	132900	132900	0
224	20230905	164600	78970500	132900	132900	132900	132900	0
225	20230905	164500	78970500	132900	132900	132900	132900	0
226	20230905	164400	78970500	132900	132900	132900	132900	0
227	20230905	164300	78970500	132900	132900	132900	132900	0
228	20230905	164200	78970500	132900	132900	132900	132900	0
229	20230905	164100	78970500	132900	132900	132900	132900	0
230	20230905	164000	78970500	132900	132900	132900	132900	0
231	20230905	163900	78970500	132900	132900	132900	132900	0
232	20230905	163800	78970500	132900	132900	132900	132900	0
233	20230905	163700	78970500	132900	132900	132900	132900	0
234	20230905	163600	78970500	132900	132900	132900	132900	0
235	20230905	163500	78970500	132900	132900	132900	132900	0
236	20230905	163400	78970500	132900	132900	132900	132900	0
237	20230905	163300	78970500	132900	132900	132900	132900	0
238	20230905	163200	78970500	132900	132900	132900	132900	0
239	20230905	163100	78970500	132900	132900	132900	132900	0
240	20230905	163000	78970500	132900	132900	132900	132900	0
241	20230905	162900	78970500	132900	132900	132900	132900	0
242	20230905	162800	78970500	132900	132900	132900	132900	23
243	20230905	162700	78970500	132900	132900	132900	132900	0
244	20230905	162600	78970500	132900	132900	132900	132900	0
245	20230905	162500	78970500	132900	132900	132900	132900	0
246	20230905	162400	78970500	132900	132900	132900	132900	0
247	20230905	162300	78970500	132900	132900	132900	132900	0
248	20230905	162200	78970500	132900	132900	132900	132900	0
249	20230905	162100	78970500	132900	132900	132900	132900	0
250	20230905	162000	78970500	132900	132900	132900	132900	0
251	20230905	161900	78970500	132900	132900	132900	132900	0
252	20230905	161800	78970500	132900	132900	132900	132900	0
253	20230905	161700	78970500	132900	132900	132900	132900	0
254	20230905	161600	78970500	132900	132900	132900	132900	0
255	20230905	161500	78970500	132900	132900	132900	132900	0
256	20230905	161400	78970500	132900	132900	132900	132900	0
257	20230905	161300	78970500	132900	132900	132900	132900	0
258	20230905	161200	78970500	132900	132900	132900	132900	0
259	20230905	161100	78970500	132900	132900	132900	132900	0
260	20230905	161000	78970500	132900	132900	132900	132900	0
261	20230905	160900	78970500	132900	132900	132900	132900	0
262	20230905	160800	78970500	132900	132900	132900	132900	0
263	20230905	160700	78970500	132900	132900	132900	132900	0
264	20230905	160600	78970500	132900	132900	132900	132900	0
265	20230905	160500	78970500	132900	132900	132900	132900	0
266	20230905	160400	78970500	132900	132900	132900	132900	0
267	20230905	160300	78970500	132900	132900	132900	132900	0
268	20230905	160200	78970500	132900	132900	132900	132900	0
269	20230905	160100	78970500	132900	132900	132900	132900	0
270	20230905	160000	78970500	132900	132900	132900	132900	0
271	20230905	155900	78970500	132900	132900	132900	132900	0
272	20230905	155800	78970500	132900	132900	132900	132900	23
273	20230905	155700	78970500	132900	132900	132900	132900	0
274	20230905	155600	78970500	132900	132900	132900	132900	0
275	20230905	155500	78970500	132900	132900	132900	132900	0
276	20230905	155400	78970500	132900	132900	132900	132900	0
277	20230905	155300	78970500	132900	132900	132900	132900	0
278	20230905	155200	78970500	132900	132900	132900	132900	0
279	20230905	155100	78970500	132900	132900	132900	132900	0
280	20230905	155000	78970500	132900	132900	132900	132900	0
281	20230905	154900	78970500	132900	132900	132900	132900	0
282	20230905	154800	78970500	132900	132900	132900	132900	0
283	20230905	154700	78970500	132900	132900	132900	132900	0
284	20230905	154600	78970500	132900	132900	132900	132900	0
285	20230905	154500	78970500	132900	132900	132900	132900	0
286	20230905	154400	78970500	132900	132900	132900	132900	0
287	20230905	154300	78970500	132900	132900	132900	132900	0
288	20230905	154200	78970500	132900	132900	132900	132900	0
289	20230905	154100	78970500	132900	132900	132900	132900	0
290	20230905	154000	78970500	132900	132900	132900	132900	0
291	20230905	153900	78970500	132900	132900	132900	132900	0
292	20230905	153800	78970500	132900	132900	132900	132900	0
293	20230905	153700	78970500	132900	132900	132900	132900	0
294	20230905	153600	78970500	132900	132900	132900	132900	0
295	20230905	153500	78970500	132900	132900	132900	132900	0
296	20230905	153400	78970500	132900	132900	132900	132900	0
297	20230905	153300	78970500	132900	132900	132900	132900	0
298	20230905	153200	78970500	132900	132900	132900	132900	0
299	20230905	153100	78970500	132900	132900	132900	132900	0
300	20230905	153000	78970500	132900	132900	132900	132900	23
301	20230905	152900	75913800	132900	132900	132900	132900	0
302	20230905	152800	75913800	132900	132900	132900	132900	0
303	20230905	152700	75913800	132900	132900	132900	132900	0
304	20230905	152600	75913800	132900	132900	132900	132900	0
305	20230905	152500	75913800	132900	132900	132900	132900	0
306	20230905	152400	75913800	132900	132900	132900	132900	0
307	20230905	152300	75913800	132900	132900	132900	132900	0
308	20230905	152200	75913800	132900	132900	132900	132900	0
309	20230905	152100	75913800	132900	132900	132900	132900	0
310	20230905	152000	75913800	132900	132900	132900	132900	0
311	20230905	151900	75913800	132900	132900	132900	132900	0
312	20230905	151800	75913800	132900	132900	132900	132900	1
313	20230905	151700	75780900	132900	132900	132900	132900	0
314	20230905	151600	75780900	132900	132900	132900	132900	1
315	20230905	151500	75648000	132900	132900	132900	132900	0
316	20230905	151400	75648000	132900	132900	132900	132900	0
317	20230905	151300	75648000	132900	132900	132900	132900	0
318	20230905	151200	75648000	132900	132900	132900	132900	0
319	20230905	151100	75648000	132900	132900	132900	132900	1
320	20230905	151000	75515100	132900	132900	132900	132900	0
321	20230905	150900	75515100	132900	132900	132900	132900	0
322	20230905	150800	75515100	132900	132900	132900	132900	0
323	20230905	150700	75515100	132900	132900	132900	132900	0
324	20230905	150600	75515100	132900	132900	132900	132900	0
325	20230905	150500	75515100	132900	132900	132900	132900	1
326	20230905	150400	75382200	132900	132900	132900	132900	0
327	20230905	150300	75382200	132900	132900	132900	132900	0
328	20230905	150200	75382200	132900	132900	132900	132900	0
329	20230905	150100	75382200	132900	132900	132900	132900	0
330	20230905	150000	75382200	132900	132900	132900	132900	0
331	20230905	145900	75382200	132900	132900	132900	132900	0
332	20230905	145800	75382200	132900	132900	132900	132900	1
333	20230905	145700	75249300	132800	132800	132800	132800	6
334	20230905	145600	74452500	133000	133000	133000	133000	0
335	20230905	145500	74452500	133000	133000	133000	133000	0
336	20230905	145400	74452500	133000	133000	133000	133000	0
337	20230905	145300	74452500	133000	133000	133000	133000	0
338	20230905	145200	74452500	133000	133000	133000	133000	1
339	20230905	145100	74319500	133000	133000	133000	133000	0
340	20230905	145000	74319500	133000	133000	133000	133000	0
341	20230905	144900	74319500	133000	133000	133000	133000	0
342	20230905	144800	74319500	133000	133000	133000	133000	0
343	20230905	144700	74319500	133000	133000	133000	133000	0
344	20230905	144600	74319500	133000	133000	133000	133000	0
345	20230905	144500	74319500	133000	133000	133000	133000	1
346	20230905	144400	74186500	133000	133000	133000	133000	0
347	20230905	144300	74186500	133000	133000	133000	133000	0
348	20230905	144200	74186500	133000	133000	133000	133000	0
349	20230905	144100	74186500	133000	133000	133000	133000	0
350	20230905	144000	74186500	133000	133000	133000	133000	0
351	20230905	143900	74186500	133000	133000	133000	133000	33
352	20230905	143800	69797500	132900	132900	132900	132900	0
353	20230905	143700	69797500	132900	132900	132900	132900	0
354	20230905	143600	69797500	132900	132900	132900	132900	3
355	20230905	143500	69398800	132800	132800	132800	132800	0
356	20230905	143400	69398800	132800	132800	132800	132800	0
357	20230905	143300	69398800	132800	132800	132800	132800	5
358	20230905	143200	68734800	132800	132800	132800	132800	1
359	20230905	143100	68602000	132800	132800	132800	132800	0
360	20230905	143000	68602000	132800	132800	132800	132800	0
361	20230905	142900	68602000	132800	132800	132800	132800	0
362	20230905	142800	68602000	132800	132800	132800	132800	0
363	20230905	142700	68602000	132800	132800	132800	132800	0
364	20230905	142600	68602000	132800	132800	132800	132800	1
365	20230905	142500	68469200	132700	132700	132700	132700	7
366	20230905	142400	67540300	132700	132700	132700	132700	0
367	20230905	142300	67540300	132700	132700	132700	132700	0
368	20230905	142200	67540300	132700	132700	132700	132700	0
369	20230905	142100	67540300	132700	132700	132700	132700	0
370	20230905	142000	67540300	132700	132700	132700	132700	0
371	20230905	141900	67540300	132700	132700	132700	132700	1
372	20230905	141800	67407600	132700	132700	132700	132700	0
373	20230905	141700	67407600	132700	132700	132700	132700	0
374	20230905	141600	67407600	132700	132700	132700	132700	0
375	20230905	141500	67407600	132700	132700	132700	132700	0
376	20230905	141400	67407600	132700	132700	132700	132700	0
377	20230905	141300	67407600	132700	132700	132700	132700	1
378	20230905	141200	67274900	132700	132700	132700	132700	0
379	20230905	141100	67274900	132700	132700	132700	132700	0
380	20230905	141000	67274900	132700	132700	132700	132700	0
381	20230905	140900	67274900	132700	132700	132700	132700	0
382	20230905	140800	67274900	132700	132700	132700	132700	0
383	20230905	140700	67274900	132700	132700	132700	132700	1
384	20230905	140600	67142200	132700	132700	132700	132700	0
385	20230905	140500	67142200	132700	132700	132700	132700	0
386	20230905	140400	67142200	132700	132700	132700	132700	0
387	20230905	140300	67142200	132700	132700	132700	132700	0
388	20230905	140200	67142200	132700	132700	132700	132700	0
389	20230905	140100	67142200	132700	132700	132700	132700	0
390	20230905	140000	67142200	132700	132700	132700	132700	1
391	20230905	135900	67009500	132700	132700	132700	132700	0
392	20230905	135800	67009500	132700	132700	132700	132700	0
393	20230905	135700	67009500	132700	132700	132700	132700	0
394	20230905	135600	67009500	132700	132700	132700	132700	0
395	20230905	135500	67009500	132700	132700	132700	132700	0
396	20230905	135400	67009500	132700	132700	132700	132700	1
397	20230905	135300	66876800	132700	132700	132700	132700	0
398	20230905	135200	66876800	132700	132700	132700	132700	0
399	20230905	135100	66876800	132700	132700	132700	132700	0
400	20230905	135000	66876800	132700	132700	132700	132700	0
401	20230905	134900	66876800	132700	132700	132700	132700	0
402	20230905	134800	66876800	132700	132700	132700	132700	0
403	20230905	134700	66876800	132700	132700	132700	132700	1
404	20230905	134600	66744100	132700	132700	132700	132700	0
405	20230905	134500	66744100	132700	132700	132700	132700	0
406	20230905	134400	66744100	132700	132700	132700	132700	0
407	20230905	134300	66744100	132700	132700	132700	132700	0
408	20230905	134200	66744100	132700	132700	132700	132700	0
409	20230905	134100	66744100	132700	132700	132700	132700	1
410	20230905	134000	66611400	132700	132700	132700	132700	0
411	20230905	133900	66611400	132700	132700	132700	132700	0
412	20230905	133800	66611400	132700	132700	132700	132700	0
413	20230905	133700	66611400	132700	132700	132700	132700	0
414	20230905	133600	66611400	132700	132700	132700	132700	0
415	20230905	133500	66611400	132700	132700	132700	132700	0
416	20230905	133400	66611400	132700	132700	132700	132700	1
417	20230905	133300	66478700	132700	132700	132700	132700	0
418	20230905	133200	66478700	132700	132700	132700	132700	0
419	20230905	133100	66478700	132700	132700	132700	132700	0
420	20230905	133000	66478700	132700	132700	132700	132700	0
421	20230905	132900	66478700	132700	132700	132700	132700	0
422	20230905	132800	66478700	132700	132700	132700	132700	0
423	20230905	132700	66478700	132700	132700	132700	132700	1
424	20230905	132600	66346000	132700	132700	132700	132700	0
425	20230905	132500	66346000	132700	132700	132700	132700	0
426	20230905	132400	66346000	132700	132700	132700	132700	0
427	20230905	132300	66346000	132700	132700	132700	132700	0
428	20230905	132200	66346000	132700	132700	132700	132700	0
429	20230905	132100	66346000	132700	132700	132700	132700	1
430	20230905	132000	66213300	132700	132700	132700	132700	0
431	20230905	131900	66213300	132700	132700	132700	132700	0
432	20230905	131800	66213300	132700	132700	132700	132700	0
433	20230905	131700	66213300	132700	132700	132700	132700	0
434	20230905	131600	66213300	132700	132700	132700	132700	0
435	20230905	131500	66213300	132700	132700	132700	132700	0
436	20230905	131400	66213300	132700	132700	132700	132700	1
437	20230905	131300	66080600	132700	132700	132700	132700	0
438	20230905	131200	66080600	132700	132700	132700	132700	0
439	20230905	131100	66080600	132700	132700	132700	132700	0
440	20230905	131000	66080600	132700	132700	132700	132700	0
441	20230905	130900	66080600	132700	132700	132700	132700	0
442	20230905	130800	66080600	132700	132700	132700	132700	1
443	20230905	130700	65947900	132700	132700	132700	132700	0
444	20230905	130600	65947900	132700	132700	132700	132700	0
445	20230905	130500	65947900	132700	132700	132700	132700	0
446	20230905	130400	65947900	132700	132700	132700	132700	0
447	20230905	130300	65947900	132700	132700	132700	132700	0
448	20230905	130200	65947900	132700	132700	132700	132700	0
449	20230905	130100	65947900	132700	132700	132700	132700	1
450	20230905	130000	65815200	132700	132700	132700	132700	0
451	20230905	125900	65815200	132700	132700	132700	132700	0
452	20230905	125800	65815200	132700	132700	132700	132700	0
453	20230905	125700	65815200	132700	132700	132700	132700	0
454	20230905	125600	65815200	132700	132700	132700	132700	0
455	20230905	125500	65815200	132700	132700	132700	132700	1
456	20230905	125400	65682500	132700	132700	132700	132700	0
457	20230905	125300	65682500	132700	132700	132700	132700	0
458	20230905	125200	65682500	132700	132700	132700	132700	0
459	20230905	125100	65682500	132700	132700	132700	132700	0
460	20230905	125000	65682500	132700	132700	132700	132700	0
461	20230905	124900	65682500	132700	132700	132700	132700	0
462	20230905	124800	65682500	132700	132700	132700	132700	1
463	20230905	124700	65549800	132700	132700	132700	132700	0
464	20230905	124600	65549800	132700	132700	132700	132700	0
465	20230905	124500	65549800	132700	132700	132700	132700	0
466	20230905	124400	65549800	132700	132700	132700	132700	0
467	20230905	124300	65549800	132700	132700	132700	132700	0
468	20230905	124200	65549800	132700	132700	132700	132700	1
469	20230905	124100	65417100	132700	132700	132700	132700	0
470	20230905	124000	65417100	132700	132700	132700	132700	0
471	20230905	123900	65417100	132700	132700	132700	132700	0
472	20230905	123800	65417100	132700	132700	132700	132700	0
473	20230905	123700	65417100	132700	132700	132700	132700	0
474	20230905	123600	65417100	132700	132700	132700	132700	1
475	20230905	123500	65284400	132700	132700	132700	132700	0
476	20230905	123400	65284400	132700	132700	132700	132700	0
477	20230905	123300	65284400	132700	132700	132700	132700	0
478	20230905	123200	65284400	132700	132700	132700	132700	0
479	20230905	123100	65284400	132700	132700	132700	132700	0
480	20230905	123000	65284400	132700	132700	132700	132700	0
481	20230905	122900	65284400	132700	132700	132700	132700	1
482	20230905	122800	65151700	132700	132700	132700	132700	0
483	20230905	122700	65151700	132700	132700	132700	132700	0
484	20230905	122600	65151700	132700	132700	132700	132700	0
485	20230905	122500	65151700	132700	132700	132700	132700	0
486	20230905	122400	65151700	132700	132700	132700	132700	0
487	20230905	122300	65151700	132700	132700	132700	132700	1
488	20230905	122200	65019000	132700	132700	132700	132700	0
489	20230905	122100	65019000	132700	132700	132700	132700	0
490	20230905	122000	65019000	132700	132700	132700	132700	0
491	20230905	121900	65019000	132700	132700	132700	132700	0
492	20230905	121800	65019000	132700	132700	132700	132700	0
493	20230905	121700	65019000	132700	132700	132700	132700	0
494	20230905	121600	65019000	132700	132700	132700	132700	1
495	20230905	121500	64886300	132600	132600	132600	132600	0
496	20230905	121400	64886300	132600	132600	132600	132600	0
497	20230905	121300	64886300	132600	132600	132600	132600	0
498	20230905	121200	64886300	132600	132600	132600	132600	0
499	20230905	121100	64886300	132600	132600	132600	132600	0
500	20230905	121000	64886300	132600	132600	132600	132600	1
501	20230905	120900	64753700	132600	132600	132600	132600	0
502	20230905	120800	64753700	132600	132600	132600	132600	0
503	20230905	120700	64753700	132600	132600	132600	132600	0
504	20230905	120600	64753700	132600	132600	132600	132600	0
505	20230905	120500	64753700	132600	132600	132600	132600	0
506	20230905	120400	64753700	132600	132600	132600	132600	0
507	20230905	120300	64753700	132600	132600	132600	132600	1
508	20230905	120200	64621100	132600	132600	132600	132600	0
509	20230905	120100	64621100	132600	132600	132600	132600	0
510	20230905	120000	64621100	132600	132600	132600	132600	0
511	20230905	115900	64621100	132600	132600	132600	132600	0
512	20230905	115800	64621100	132600	132600	132600	132600	0
513	20230905	115700	64621100	132600	132600	132600	132600	1
514	20230905	115600	64488500	132600	132600	132600	132600	0
515	20230905	115500	64488500	132600	132600	132600	132600	0
516	20230905	115400	64488500	132600	132600	132600	132600	0
517	20230905	115300	64488500	132600	132600	132600	132600	0
518	20230905	115200	64488500	132600	132600	132600	132600	0
519	20230905	115100	64488500	132600	132600	132600	132600	0
520	20230905	115000	64488500	132600	132600	132600	132600	1
521	20230905	114900	64355900	132600	132600	132600	132600	0
522	20230905	114800	64355900	132600	132600	132600	132600	0
523	20230905	114700	64355900	132600	132600	132600	132600	0
524	20230905	114600	64355900	132600	132600	132600	132600	0
525	20230905	114500	64355900	132600	132600	132600	132600	0
526	20230905	114400	64355900	132600	132600	132600	132600	0
527	20230905	114300	64355900	132600	132600	132600	132600	1
528	20230905	114200	64223300	132600	132600	132600	132600	0
529	20230905	114100	64223300	132600	132600	132600	132600	1
530	20230905	114000	64090700	132000	132000	132000	132000	0
531	20230905	113900	64090700	132000	132000	132000	132000	0
532	20230905	113800	64090700	132000	132000	132000	132000	0
533	20230905	113700	64090700	132000	132000	132000	132000	0
534	20230905	113600	64090700	132000	132000	132000	132000	0
535	20230905	113500	64090700	132000	132000	132000	132000	0
536	20230905	113400	64090700	132000	132000	132000	132000	0
537	20230905	113300	64090700	132000	132000	132000	132000	0
538	20230905	113200	64090700	132000	132000	132000	132000	0
539	20230905	113100	64090700	132000	132000	132000	132000	0
540	20230905	113000	64090700	132000	132000	132000	132000	0
541	20230905	112900	64090700	132000	132000	132000	132000	0
542	20230905	112800	64090700	132000	132000	132000	132000	0
543	20230905	112700	64090700	132000	132000	132000	132000	0
544	20230905	112600	64090700	132000	132000	132000	132000	0
545	20230905	112500	64090700	132000	132000	132000	132000	0
546	20230905	112400	64090700	132000	132000	132000	132000	0
547	20230905	112300	64090700	132000	132000	132000	132000	0
548	20230905	112200	64090700	132000	132000	132000	132000	0
549	20230905	112100	64090700	132000	132000	132000	132000	0
550	20230905	112000	64090700	132000	132000	132000	132000	20
551	20230905	111900	61450700	131900	131900	131900	131900	0
552	20230905	111800	61450700	131900	131900	131900	131900	0
553	20230905	111700	61450700	131900	131900	131900	131900	0
554	20230905	111600	61450700	131900	131900	131900	131900	0
555	20230905	111500	61450700	131900	131900	131900	131900	0
556	20230905	111400	61450700	131900	131900	131900	131900	0
557	20230905	111300	61450700	131900	131900	131900	131900	0
558	20230905	111200	61450700	131900	131900	131900	131900	0
559	20230905	111100	61450700	131900	131900	131900	131900	0
560	20230905	111000	61450700	131900	131900	131900	131900	0
561	20230905	110900	61450700	131900	131900	131900	131900	0
562	20230905	110800	61450700	131900	131900	131900	131900	0
563	20230905	110700	61450700	131900	131900	131900	131900	0
564	20230905	110600	61450700	131900	131900	131900	131900	0
565	20230905	110500	61450700	131900	131900	131900	131900	0
566	20230905	110400	61450700	131900	131900	131900	131900	0
567	20230905	110300	61450700	131900	131900	131900	131900	0
568	20230905	110200	61450700	131900	131900	131900	131900	0
569	20230905	110100	61450700	131900	131900	131900	131900	0
570	20230905	110000	61450700	131900	131900	131900	131900	0
571	20230905	105900	61450700	131900	131900	131900	131900	0
572	20230905	105800	61450700	131900	131900	131900	131900	0
573	20230905	105700	61450700	131900	131900	131900	131900	0
574	20230905	105600	61450700	131900	131900	131900	131900	0
575	20230905	105500	61450700	131900	131900	131900	131900	0
576	20230905	105400	61450700	131900	131900	131900	131900	0
577	20230905	105300	61450700	131900	131900	131900	131900	0
578	20230905	105200	61450700	131900	131900	131900	131900	0
579	20230905	105100	61450700	131900	131900	131900	131900	0
580	20230905	105000	61450700	131900	131900	131900	131900	0
581	20230905	104900	61450700	131900	131900	131900	131900	0
582	20230905	104800	61450700	131900	131900	131900	131900	0
583	20230905	104700	61450700	131900	131900	131900	131900	0
584	20230905	104600	61450700	131900	131900	131900	131900	0
585	20230905	104500	61450700	131900	131900	131900	131900	0
586	20230905	104400	61450700	131900	131900	131900	131900	0
587	20230905	104300	61450700	131900	131900	131900	131900	0
588	20230905	104200	61450700	131900	131900	131900	131900	0
589	20230905	104100	61450700	131900	131900	131900	131900	0
590	20230905	104000	61450700	131900	131900	131900	131900	0
591	20230905	103900	61450700	131900	131900	131900	131900	0
592	20230905	103800	61450700	131900	131900	131900	131900	0
593	20230905	103700	61450700	131900	131900	131900	131900	0
594	20230905	103600	61450700	131900	131900	131900	131900	0
595	20230905	103500	61450700	131900	131900	131900	131900	0
596	20230905	103400	61450700	131900	131900	131900	131900	0
597	20230905	103300	61450700	131900	131900	131900	131900	0
598	20230905	103200	61450700	131900	131900	131900	131900	0
599	20230905	103100	61450700	131900	131900	131900	131900	0
600	20230905	103000	61450700	131900	131900	131900	131900	0
601	20230905	102900	61450700	131900	131900	131900	131900	0
602	20230905	102800	61450700	131900	131900	131900	131900	0
603	20230905	102700	61450700	131900	131900	131900	131900	7
604	20230905	102600	60527400	131900	131900	131900	131900	0
605	20230905	102500	60527400	131900	131900	131900	131900	0
606	20230905	102400	60527400	131900	131900	131900	131900	0
607	20230905	102300	60527400	131900	131900	131900	131900	0
608	20230905	102200	60527400	131900	132100	132100	131900	32
609	20230905	102100	56305900	132500	132600	132600	132500	13
610	20230905	102000	54583200	132800	132800	132800	132800	0
611	20230905	101900	54583200	132800	132800	132800	132800	0
612	20230905	101800	54583200	132800	132800	132800	132800	0
613	20230905	101700	54583200	132800	132800	132800	132800	0
614	20230905	101600	54583200	132800	132800	132800	132800	4
615	20230905	101500	54052000	132800	132800	132800	132800	0
616	20230905	101400	54052000	132800	132800	132800	132800	0
617	20230905	101300	54052000	132800	132800	132800	132800	0
618	20230905	101200	54052000	132800	132800	132800	132800	0
619	20230905	101100	54052000	132800	132800	132800	132800	0
620	20230905	101000	54052000	132800	132800	132800	132800	0
621	20230905	100900	54052000	132800	132800	132800	132800	0
622	20230905	100800	54052000	132800	132800	132800	132800	0
623	20230905	100700	54052000	132800	132800	132800	132800	0
624	20230905	100600	54052000	132800	132800	132800	132800	0
625	20230905	100500	54052000	132800	132800	132800	132800	0
626	20230905	100400	54052000	132800	132800	132800	132800	0
627	20230905	100300	54052000	132800	132800	132800	132800	0
628	20230905	100200	54052000	132800	132800	132800	132800	0
629	20230905	100100	54052000	132800	132800	132800	132800	0
630	20230905	100000	54052000	132800	132800	132800	132800	0
631	20230905	095900	54052000	132800	132800	132800	132800	0
632	20230905	095800	54052000	132800	132800	132800	132800	0
633	20230905	095700	54052000	132800	132800	132800	132800	0
634	20230905	095600	54052000	132800	132800	132800	132800	0
635	20230905	095500	54052000	132800	132800	132800	132800	0
636	20230905	095400	54052000	132800	132800	132800	132800	0
637	20230905	095300	54052000	132800	132800	132800	132800	0
638	20230905	095200	54052000	132800	132800	132800	132800	0
639	20230905	095100	54052000	132800	132800	132800	132800	0
640	20230905	095000	54052000	132800	132800	132800	132800	0
641	20230905	094900	54052000	132800	132800	132800	132800	0
642	20230905	094800	54052000	132800	132800	132800	132800	0
643	20230905	094700	54052000	132800	132800	132800	132800	0
644	20230905	094600	54052000	132800	132800	132800	132800	0
645	20230905	094500	54052000	132800	132800	132800	132800	0
646	20230905	094400	54052000	132800	132800	132800	132800	0
647	20230905	094300	54052000	132800	132800	132800	132800	0
648	20230905	094200	54052000	132800	132800	132800	132800	2
649	20230905	094100	53786400	133600	133600	133600	133600	0
650	20230905	094000	53786400	133600	133600	133600	133600	0
651	20230905	093900	53786400	133600	133600	133600	133600	0
652	20230905	093800	53786400	133600	133600	133600	133600	0
653	20230905	093700	53786400	133600	133600	133600	133600	0
654	20230905	093600	53786400	133600	133600	133600	133600	0
655	20230905	093500	53786400	133600	133600	133600	133600	0
656	20230905	093400	53786400	133600	133600	133600	133600	0
657	20230905	093300	53786400	133600	133600	133600	133600	0
658	20230905	093200	53786400	133600	133600	133600	133600	1
659	20230905	093100	53652800	132800	132800	132800	132800	0
660	20230905	093000	53652800	132800	132800	132800	132800	0
661	20230905	092900	53652800	132800	132800	132800	132800	0
662	20230905	092800	53652800	132800	132800	132800	132800	0
663	20230905	092700	53652800	132800	132800	132800	132800	0
664	20230905	092600	53652800	132800	132800	132800	132800	0
665	20230905	092500	53652800	132800	132800	132800	132800	0
666	20230905	092400	53652800	132800	132800	132800	132800	0
667	20230905	092300	53652800	132800	132800	132800	132800	0
668	20230905	092200	53652800	132800	132800	132800	132800	0
669	20230905	092100	53652800	132800	132800	132800	132800	0
670	20230905	092000	53652800	132800	132800	132800	132800	0
671	20230905	091900	53652800	132800	132800	132800	132800	0
672	20230905	091800	53652800	132800	132800	132800	132800	0
673	20230905	091700	53652800	132800	132800	132800	132800	0
674	20230905	091600	53652800	132800	132800	132800	132800	0
675	20230905	091500	53652800	132800	132800	132800	132800	0
676	20230905	091400	53652800	132800	132800	132800	132800	0
677	20230905	091300	53652800	132800	132800	132800	132800	0
678	20230905	091200	53652800	132800	132800	132800	132800	0
679	20230905	091100	53652800	132800	132800	132800	132800	0
680	20230905	091000	53652800	132800	132800	132800	132800	0
681	20230905	090900	53652800	132800	132800	132800	132800	0
682	20230905	090800	53652800	132800	132800	132800	132800	0
683	20230905	090700	53652800	132800	132800	132800	132800	1
684	20230905	090600	53520000	133800	133800	133800	133800	0
685	20230905	090500	53520000	133800	133800	133800	133800	0
686	20230905	090400	53520000	133800	133800	133800	133800	0
687	20230905	090300	53520000	133800	133800	133800	133800	0
688	20230905	090200	53520000	133800	133800	133800	133800	0
689	20230905	090100	53520000	133800	133800	133800	133800	0
690	20230905	090000	53520000	133800	133800	133800	133800	400