KissMeData/278990/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	202800	3445100	13300	13300	13300	13300	20
3	20230920	202700	3445100	13300	13300	13300	13300	0
4	20230920	202600	3445100	13300	13300	13300	13300	0
5	20230920	202500	3445100	13300	13300	13300	13300	0
6	20230920	202400	3445100	13300	13300	13300	13300	0
7	20230920	202300	3445100	13300	13300	13300	13300	0
8	20230920	202200	3445100	13300	13300	13300	13300	0
9	20230920	202100	3445100	13300	13300	13300	13300	0
10	20230920	202000	3445100	13300	13300	13300	13300	0
11	20230920	201900	3445100	13300	13300	13300	13300	0
12	20230920	201800	3445100	13300	13300	13300	13300	0
13	20230920	201700	3445100	13300	13300	13300	13300	0
14	20230920	201600	3445100	13300	13300	13300	13300	0
15	20230920	201500	3445100	13300	13300	13300	13300	0
16	20230920	201400	3445100	13300	13300	13300	13300	0
17	20230920	201300	3445100	13300	13300	13300	13300	0
18	20230920	201200	3445100	13300	13300	13300	13300	0
19	20230920	201100	3445100	13300	13300	13300	13300	0
20	20230920	201000	3445100	13300	13300	13300	13300	0
21	20230920	200900	3445100	13300	13300	13300	13300	0
22	20230920	200800	3445100	13300	13300	13300	13300	0
23	20230920	200700	3445100	13300	13300	13300	13300	0
24	20230920	200600	3445100	13300	13300	13300	13300	0
25	20230920	200500	3445100	13300	13300	13300	13300	0
26	20230920	200400	3445100	13300	13300	13300	13300	0
27	20230920	200300	3445100	13300	13300	13300	13300	0
28	20230920	200200	3445100	13300	13300	13300	13300	0
29	20230920	200100	3445100	13300	13300	13300	13300	0
30	20230920	200000	3445100	13300	13300	13300	13300	0
31	20230920	195900	3445100	13300	13300	13300	13300	0
32	20230920	195800	3445100	13300	13300	13300	13300	20
33	20230920	195700	3445100	13300	13300	13300	13300	0
34	20230920	195600	3445100	13300	13300	13300	13300	0
35	20230920	195500	3445100	13300	13300	13300	13300	0
36	20230920	195400	3445100	13300	13300	13300	13300	0
37	20230920	195300	3445100	13300	13300	13300	13300	0
38	20230920	195200	3445100	13300	13300	13300	13300	0
39	20230920	195100	3445100	13300	13300	13300	13300	0
40	20230920	195000	3445100	13300	13300	13300	13300	0
41	20230920	194900	3445100	13300	13300	13300	13300	0
42	20230920	194800	3445100	13300	13300	13300	13300	0
43	20230920	194700	3445100	13300	13300	13300	13300	0
44	20230920	194600	3445100	13300	13300	13300	13300	0
45	20230920	194500	3445100	13300	13300	13300	13300	0
46	20230920	194400	3445100	13300	13300	13300	13300	0
47	20230920	194300	3445100	13300	13300	13300	13300	0
48	20230920	194200	3445100	13300	13300	13300	13300	0
49	20230920	194100	3445100	13300	13300	13300	13300	0
50	20230920	194000	3445100	13300	13300	13300	13300	0
51	20230920	193900	3445100	13300	13300	13300	13300	0
52	20230920	193800	3445100	13300	13300	13300	13300	0
53	20230920	193700	3445100	13300	13300	13300	13300	0
54	20230920	193600	3445100	13300	13300	13300	13300	0
55	20230920	193500	3445100	13300	13300	13300	13300	0
56	20230920	193400	3445100	13300	13300	13300	13300	0
57	20230920	193300	3445100	13300	13300	13300	13300	0
58	20230920	193200	3445100	13300	13300	13300	13300	0
59	20230920	193100	3445100	13300	13300	13300	13300	0
60	20230920	193000	3445100	13300	13300	13300	13300	0
61	20230920	192900	3445100	13300	13300	13300	13300	0
62	20230920	192800	3445100	13300	13300	13300	13300	20
63	20230920	192700	3445100	13300	13300	13300	13300	0
64	20230920	192600	3445100	13300	13300	13300	13300	0
65	20230920	192500	3445100	13300	13300	13300	13300	0
66	20230920	192400	3445100	13300	13300	13300	13300	0
67	20230920	192300	3445100	13300	13300	13300	13300	0
68	20230920	192200	3445100	13300	13300	13300	13300	0
69	20230920	192100	3445100	13300	13300	13300	13300	0
70	20230920	192000	3445100	13300	13300	13300	13300	0
71	20230920	191900	3445100	13300	13300	13300	13300	0
72	20230920	191800	3445100	13300	13300	13300	13300	0
73	20230920	191700	3445100	13300	13300	13300	13300	0
74	20230920	191600	3445100	13300	13300	13300	13300	0
75	20230920	191500	3445100	13300	13300	13300	13300	0
76	20230920	191400	3445100	13300	13300	13300	13300	0
77	20230920	191300	3445100	13300	13300	13300	13300	0
78	20230920	191200	3445100	13300	13300	13300	13300	0
79	20230920	191100	3445100	13300	13300	13300	13300	0
80	20230920	191000	3445100	13300	13300	13300	13300	0
81	20230920	190900	3445100	13300	13300	13300	13300	0
82	20230920	190800	3445100	13300	13300	13300	13300	0
83	20230920	190700	3445100	13300	13300	13300	13300	0
84	20230920	190600	3445100	13300	13300	13300	13300	0
85	20230920	190500	3445100	13300	13300	13300	13300	0
86	20230920	190400	3445100	13300	13300	13300	13300	0
87	20230920	190300	3445100	13300	13300	13300	13300	0
88	20230920	190200	3445100	13300	13300	13300	13300	0
89	20230920	190100	3445100	13300	13300	13300	13300	0
90	20230920	190000	3445100	13300	13300	13300	13300	0
91	20230920	185900	3445100	13300	13300	13300	13300	0
92	20230920	185800	3445100	13300	13300	13300	13300	20
93	20230920	185700	3445100	13300	13300	13300	13300	0
94	20230920	185600	3445100	13300	13300	13300	13300	0
95	20230920	185500	3445100	13300	13300	13300	13300	0
96	20230920	185400	3445100	13300	13300	13300	13300	0
97	20230920	185300	3445100	13300	13300	13300	13300	0
98	20230920	185200	3445100	13300	13300	13300	13300	0
99	20230920	185100	3445100	13300	13300	13300	13300	0
100	20230920	185000	3445100	13300	13300	13300	13300	0
101	20230920	184900	3445100	13300	13300	13300	13300	0
102	20230920	184800	3445100	13300	13300	13300	13300	0
103	20230920	184700	3445100	13300	13300	13300	13300	0
104	20230920	184600	3445100	13300	13300	13300	13300	0
105	20230920	184500	3445100	13300	13300	13300	13300	0
106	20230920	184400	3445100	13300	13300	13300	13300	0
107	20230920	184300	3445100	13300	13300	13300	13300	0
108	20230920	184200	3445100	13300	13300	13300	13300	0
109	20230920	184100	3445100	13300	13300	13300	13300	0
110	20230920	184000	3445100	13300	13300	13300	13300	0
111	20230920	183900	3445100	13300	13300	13300	13300	0
112	20230920	183800	3445100	13300	13300	13300	13300	0
113	20230920	183700	3445100	13300	13300	13300	13300	0
114	20230920	183600	3445100	13300	13300	13300	13300	0
115	20230920	183500	3445100	13300	13300	13300	13300	0
116	20230920	183400	3445100	13300	13300	13300	13300	0
117	20230920	183300	3445100	13300	13300	13300	13300	0
118	20230920	183200	3445100	13300	13300	13300	13300	0
119	20230920	183100	3445100	13300	13300	13300	13300	0
120	20230920	183000	3445100	13300	13300	13300	13300	0
121	20230920	182900	3445100	13300	13300	13300	13300	0
122	20230920	182800	3445100	13300	13300	13300	13300	20
123	20230920	182700	3445100	13300	13300	13300	13300	0
124	20230920	182600	3445100	13300	13300	13300	13300	0
125	20230920	182500	3445100	13300	13300	13300	13300	0
126	20230920	182400	3445100	13300	13300	13300	13300	0
127	20230920	182300	3445100	13300	13300	13300	13300	0
128	20230920	182200	3445100	13300	13300	13300	13300	0
129	20230920	182100	3445100	13300	13300	13300	13300	0
130	20230920	182000	3445100	13300	13300	13300	13300	0
131	20230920	181900	3445100	13300	13300	13300	13300	0
132	20230920	181800	3445100	13300	13300	13300	13300	0
133	20230920	181700	3445100	13300	13300	13300	13300	0
134	20230920	181600	3445100	13300	13300	13300	13300	0
135	20230920	181500	3445100	13300	13300	13300	13300	0
136	20230920	181400	3445100	13300	13300	13300	13300	0
137	20230920	181300	3445100	13300	13300	13300	13300	0
138	20230920	181200	3445100	13300	13300	13300	13300	0
139	20230920	181100	3445100	13300	13300	13300	13300	0
140	20230920	181000	3445100	13300	13300	13300	13300	0
141	20230920	180900	3445100	13300	13300	13300	13300	0
142	20230920	180800	3445100	13300	13300	13300	13300	0
143	20230920	180700	3445100	13300	13300	13300	13300	0
144	20230920	180600	3445100	13300	13300	13300	13300	0
145	20230920	180500	3445100	13300	13300	13300	13300	0
146	20230920	180400	3445100	13300	13300	13300	13300	0
147	20230920	180300	3445100	13300	13300	13300	13300	0
148	20230920	180200	3445100	13300	13300	13300	13300	0
149	20230920	180100	3445100	13300	13300	13300	13300	0
150	20230920	180000	3445100	13300	13300	13300	13300	0
151	20230920	175900	3445100	13300	13300	13300	13300	0
152	20230920	175800	3445100	13300	13300	13300	13300	20
153	20230920	175700	3445100	13300	13300	13300	13300	0
154	20230920	175600	3445100	13300	13300	13300	13300	0
155	20230920	175500	3445100	13300	13300	13300	13300	0
156	20230920	175400	3445100	13300	13300	13300	13300	0
157	20230920	175300	3445100	13300	13300	13300	13300	0
158	20230920	175200	3445100	13300	13300	13300	13300	0
159	20230920	175100	3445100	13300	13300	13300	13300	0
160	20230920	175000	3445100	13300	13300	13300	13300	0
161	20230920	174900	3445100	13300	13300	13300	13300	0
162	20230920	174800	3445100	13300	13300	13300	13300	0
163	20230920	174700	3445100	13300	13300	13300	13300	0
164	20230920	174600	3445100	13300	13300	13300	13300	0
165	20230920	174500	3445100	13300	13300	13300	13300	0
166	20230920	174400	3445100	13300	13300	13300	13300	0
167	20230920	174300	3445100	13300	13300	13300	13300	0
168	20230920	174200	3445100	13300	13300	13300	13300	0
169	20230920	174100	3445100	13300	13300	13300	13300	0
170	20230920	174000	3445100	13300	13300	13300	13300	0
171	20230920	173900	3445100	13300	13300	13300	13300	0
172	20230920	173800	3445100	13300	13300	13300	13300	0
173	20230920	173700	3445100	13300	13300	13300	13300	0
174	20230920	173600	3445100	13300	13300	13300	13300	0
175	20230920	173500	3445100	13300	13300	13300	13300	0
176	20230920	173400	3445100	13300	13300	13300	13300	0
177	20230920	173300	3445100	13300	13300	13300	13300	0
178	20230920	173200	3445100	13300	13300	13300	13300	0
179	20230920	173100	3445100	13300	13300	13300	13300	0
180	20230920	173000	3445100	13300	13300	13300	13300	0
181	20230920	172900	3445100	13300	13300	13300	13300	0
182	20230920	172800	3445100	13300	13300	13300	13300	20
183	20230920	172700	3445100	13300	13300	13300	13300	0
184	20230920	172600	3445100	13300	13300	13300	13300	0
185	20230920	172500	3445100	13300	13300	13300	13300	0
186	20230920	172400	3445100	13300	13300	13300	13300	0
187	20230920	172300	3445100	13300	13300	13300	13300	0
188	20230920	172200	3445100	13300	13300	13300	13300	0
189	20230920	172100	3445100	13300	13300	13300	13300	0
190	20230920	172000	3445100	13300	13300	13300	13300	0
191	20230920	171900	3445100	13300	13300	13300	13300	0
192	20230920	171800	3445100	13300	13300	13300	13300	0
193	20230920	171700	3445100	13300	13300	13300	13300	0
194	20230920	171600	3445100	13300	13300	13300	13300	0
195	20230920	171500	3445100	13300	13300	13300	13300	0
196	20230920	171400	3445100	13300	13300	13300	13300	0
197	20230920	171300	3445100	13300	13300	13300	13300	0
198	20230920	171200	3445100	13300	13300	13300	13300	0
199	20230920	171100	3445100	13300	13300	13300	13300	0
200	20230920	171000	3445100	13300	13300	13300	13300	0
201	20230920	170900	3445100	13300	13300	13300	13300	0
202	20230920	170800	3445100	13300	13300	13300	13300	0
203	20230920	170700	3445100	13300	13300	13300	13300	0
204	20230920	170600	3445100	13300	13300	13300	13300	0
205	20230920	170500	3445100	13300	13300	13300	13300	0
206	20230920	170400	3445100	13300	13300	13300	13300	0
207	20230920	170300	3445100	13300	13300	13300	13300	0
208	20230920	170200	3445100	13300	13300	13300	13300	0
209	20230920	170100	3445100	13300	13300	13300	13300	0
210	20230920	170000	3445100	13300	13300	13300	13300	0
211	20230920	165900	3445100	13300	13300	13300	13300	0
212	20230920	165800	3445100	13300	13300	13300	13300	20
213	20230920	165700	3445100	13300	13300	13300	13300	0
214	20230920	165600	3445100	13300	13300	13300	13300	0
215	20230920	165500	3445100	13300	13300	13300	13300	0
216	20230920	165400	3445100	13300	13300	13300	13300	0
217	20230920	165300	3445100	13300	13300	13300	13300	0
218	20230920	165200	3445100	13300	13300	13300	13300	0
219	20230920	165100	3445100	13300	13300	13300	13300	0
220	20230920	165000	3445100	13300	13300	13300	13300	0
221	20230920	164900	3445100	13300	13300	13300	13300	0
222	20230920	164800	3445100	13300	13300	13300	13300	0
223	20230920	164700	3445100	13300	13300	13300	13300	0
224	20230920	164600	3445100	13300	13300	13300	13300	0
225	20230920	164500	3445100	13300	13300	13300	13300	0
226	20230920	164400	3445100	13300	13300	13300	13300	0
227	20230920	164300	3445100	13300	13300	13300	13300	0
228	20230920	164200	3445100	13300	13300	13300	13300	0
229	20230920	164100	3445100	13300	13300	13300	13300	0
230	20230920	164000	3445100	13300	13300	13300	13300	0
231	20230920	163900	3445100	13300	13300	13300	13300	0
232	20230920	163800	3445100	13300	13300	13300	13300	0
233	20230920	163700	3445100	13300	13300	13300	13300	0
234	20230920	163600	3445100	13300	13300	13300	13300	0
235	20230920	163500	3445100	13300	13300	13300	13300	0
236	20230920	163400	3445100	13300	13300	13300	13300	0
237	20230920	163300	3445100	13300	13300	13300	13300	0
238	20230920	163200	3445100	13300	13300	13300	13300	0
239	20230920	163100	3445100	13300	13300	13300	13300	0
240	20230920	163000	3445100	13300	13300	13300	13300	0
241	20230920	162900	3445100	13300	13300	13300	13300	0
242	20230920	162800	3445100	13300	13300	13300	13300	20
243	20230920	162700	3445100	13300	13300	13300	13300	0
244	20230920	162600	3445100	13300	13300	13300	13300	0
245	20230920	162500	3445100	13300	13300	13300	13300	0
246	20230920	162400	3445100	13300	13300	13300	13300	0
247	20230920	162300	3445100	13300	13300	13300	13300	0
248	20230920	162200	3445100	13300	13300	13300	13300	0
249	20230920	162100	3445100	13300	13300	13300	13300	0
250	20230920	162000	3445100	13300	13300	13300	13300	0
251	20230920	161900	3445100	13300	13300	13300	13300	0
252	20230920	161800	3445100	13300	13300	13300	13300	0
253	20230920	161700	3445100	13300	13300	13300	13300	0
254	20230920	161600	3445100	13300	13300	13300	13300	0
255	20230920	161500	3445100	13300	13300	13300	13300	0
256	20230920	161400	3445100	13300	13300	13300	13300	0
257	20230920	161300	3445100	13300	13300	13300	13300	0
258	20230920	161200	3445100	13300	13300	13300	13300	0
259	20230920	161100	3445100	13300	13300	13300	13300	0
260	20230920	161000	3445100	13300	13300	13300	13300	0
261	20230920	160900	3445100	13300	13300	13300	13300	0
262	20230920	160800	3445100	13300	13300	13300	13300	0
263	20230920	160700	3445100	13300	13300	13300	13300	0
264	20230920	160600	3445100	13300	13300	13300	13300	0
265	20230920	160500	3445100	13300	13300	13300	13300	0
266	20230920	160400	3445100	13300	13300	13300	13300	0
267	20230920	160300	3445100	13300	13300	13300	13300	0
268	20230920	160200	3445100	13300	13300	13300	13300	0
269	20230920	160100	3445100	13300	13300	13300	13300	0
270	20230920	160000	3445100	13300	13300	13300	13300	0
271	20230920	155900	3445100	13300	13300	13300	13300	0
272	20230920	155800	3445100	13300	13300	13300	13300	20
273	20230920	155700	3445100	13300	13300	13300	13300	0
274	20230920	155600	3445100	13300	13300	13300	13300	0
275	20230920	155500	3445100	13300	13300	13300	13300	0
276	20230920	155400	3445100	13300	13300	13300	13300	0
277	20230920	155300	3445100	13300	13300	13300	13300	0
278	20230920	155200	3445100	13300	13300	13300	13300	0
279	20230920	155100	3445100	13300	13300	13300	13300	0
280	20230920	155000	3445100	13300	13300	13300	13300	0
281	20230920	154900	3445100	13300	13300	13300	13300	0
282	20230920	154800	3445100	13300	13300	13300	13300	0
283	20230920	154700	3445100	13300	13300	13300	13300	0
284	20230920	154600	3445100	13300	13300	13300	13300	0
285	20230920	154500	3445100	13300	13300	13300	13300	0
286	20230920	154400	3445100	13300	13300	13300	13300	0
287	20230920	154300	3445100	13300	13300	13300	13300	0
288	20230920	154200	3445100	13300	13300	13300	13300	0
289	20230920	154100	3445100	13300	13300	13300	13300	0
290	20230920	154000	3445100	13300	13300	13300	13300	0
291	20230920	153900	3445100	13300	13300	13300	13300	0
292	20230920	153800	3445100	13300	13300	13300	13300	0
293	20230920	153700	3445100	13300	13300	13300	13300	0
294	20230920	153600	3445100	13300	13300	13300	13300	0
295	20230920	153500	3445100	13300	13300	13300	13300	0
296	20230920	153400	3445100	13300	13300	13300	13300	0
297	20230920	153300	3445100	13300	13300	13300	13300	0
298	20230920	153200	3445100	13300	13300	13300	13300	0
299	20230920	153100	3445100	13300	13300	13300	13300	0
300	20230920	153000	3445100	13300	13300	13300	13300	0
301	20230920	152900	3445100	13300	13300	13300	13300	0
302	20230920	152800	3445100	13300	13300	13300	13300	0
303	20230920	152700	3445100	13300	13300	13300	13300	0
304	20230920	152600	3445100	13300	13300	13300	13300	0
305	20230920	152500	3445100	13300	13300	13300	13300	0
306	20230920	152400	3445100	13300	13300	13300	13300	0
307	20230920	152300	3445100	13300	13300	13300	13300	0
308	20230920	152200	3445100	13300	13300	13300	13300	0
309	20230920	152100	3445100	13300	13300	13300	13300	0
310	20230920	152000	3445100	13300	13300	13300	13300	0
311	20230920	151900	3445100	13300	13300	13300	13300	0
312	20230920	151800	3445100	13300	13300	13300	13300	0
313	20230920	151700	3445100	13300	13300	13300	13300	0
314	20230920	151600	3445100	13300	13300	13300	13300	0
315	20230920	151500	3445100	13300	13300	13300	13300	0
316	20230920	151400	3445100	13300	13300	13300	13300	0
317	20230920	151300	3445100	13300	13300	13300	13300	0
318	20230920	151200	3445100	13300	13300	13300	13300	0
319	20230920	151100	3445100	13300	13300	13300	13300	0
320	20230920	151000	3445100	13300	13300	13300	13300	0
321	20230920	150900	3445100	13300	13300	13300	13300	0
322	20230920	150800	3445100	13300	13300	13300	13300	0
323	20230920	150700	3445100	13300	13300	13300	13300	0
324	20230920	150600	3445100	13300	13300	13300	13300	0
325	20230920	150500	3445100	13300	13300	13300	13300	0
326	20230920	150400	3445100	13300	13300	13300	13300	0
327	20230920	150300	3445100	13300	13300	13300	13300	0
328	20230920	150200	3445100	13300	13300	13300	13300	0
329	20230920	150100	3445100	13300	13300	13300	13300	0
330	20230920	150000	3445100	13300	13300	13300	13300	0
331	20230920	145900	3445100	13300	13300	13300	13300	0
332	20230920	145800	3445100	13300	13300	13300	13300	0
333	20230920	145700	3445100	13300	13300	13300	13300	0
334	20230920	145600	3445100	13300	13300	13300	13300	0
335	20230920	145500	3445100	13300	13300	13300	13300	0
336	20230920	145400	3445100	13300	13300	13300	13300	0
337	20230920	145300	3445100	13300	13300	13300	13300	0
338	20230920	145200	3445100	13300	13300	13300	13300	0
339	20230920	145100	3445100	13300	13300	13300	13300	0
340	20230920	145000	3445100	13300	13300	13300	13300	0
341	20230920	144900	3445100	13300	13300	13300	13300	0
342	20230920	144800	3445100	13300	13300	13300	13300	0
343	20230920	144700	3445100	13300	13300	13300	13300	0
344	20230920	144600	3445100	13300	13300	13300	13300	0
345	20230920	144500	3445100	13300	13300	13300	13300	0
346	20230920	144400	3445100	13300	13300	13300	13300	0
347	20230920	144300	3445100	13300	13300	13300	13300	0
348	20230920	144200	3445100	13300	13300	13300	13300	0
349	20230920	144100	3445100	13300	13300	13300	13300	0
350	20230920	144000	3445100	13300	13300	13300	13300	0
351	20230920	143900	3445100	13300	13300	13300	13300	0
352	20230920	143800	3445100	13300	13300	13300	13300	0
353	20230920	143700	3445100	13300	13300	13300	13300	0
354	20230920	143600	3445100	13300	13300	13300	13300	0
355	20230920	143500	3445100	13300	13300	13300	13300	0
356	20230920	143400	3445100	13300	13300	13300	13300	0
357	20230920	143300	3445100	13300	13300	13300	13300	0
358	20230920	143200	3445100	13300	13300	13300	13300	0
359	20230920	143100	3445100	13300	13300	13300	13300	0
360	20230920	143000	3445100	13300	13300	13300	13300	0
361	20230920	142900	3445100	13300	13300	13300	13300	0
362	20230920	142800	3445100	13300	13300	13300	13300	0
363	20230920	142700	3445100	13300	13300	13300	13300	0
364	20230920	142600	3445100	13300	13300	13300	13300	0
365	20230920	142500	3445100	13300	13300	13300	13300	0
366	20230920	142400	3445100	13300	13300	13300	13300	0
367	20230920	142300	3445100	13300	13300	13300	13300	0
368	20230920	142200	3445100	13300	13300	13300	13300	0
369	20230920	142100	3445100	13300	13300	13300	13300	0
370	20230920	142000	3445100	13300	13300	13300	13300	0
371	20230920	141900	3445100	13300	13300	13300	13300	0
372	20230920	141800	3445100	13300	13300	13300	13300	0
373	20230920	141700	3445100	13300	13300	13300	13300	0
374	20230920	141600	3445100	13300	13300	13300	13300	0
375	20230920	141500	3445100	13300	13300	13300	13300	0
376	20230920	141400	3445100	13300	13300	13300	13300	0
377	20230920	141300	3445100	13300	13300	13300	13300	0
378	20230920	141200	3445100	13300	13300	13300	13300	0
379	20230920	141100	3445100	13300	13300	13300	13300	0
380	20230920	141000	3445100	13300	13300	13300	13300	0
381	20230920	140900	3445100	13300	13300	13300	13300	0
382	20230920	140800	3445100	13300	13300	13300	13300	0
383	20230920	140700	3445100	13300	13300	13300	13300	0
384	20230920	140600	3445100	13300	13300	13300	13300	0
385	20230920	140500	3445100	13300	13300	13300	13300	0
386	20230920	140400	3445100	13300	13300	13300	13300	0
387	20230920	140300	3445100	13300	13300	13300	13300	0
388	20230920	140200	3445100	13300	13300	13300	13300	0
389	20230920	140100	3445100	13300	13300	13300	13300	0
390	20230920	140000	3445100	13300	13300	13300	13300	0
391	20230920	135900	3445100	13300	13300	13300	13300	0
392	20230920	135800	3445100	13300	13300	13300	13300	0
393	20230920	135700	3445100	13300	13300	13300	13300	0
394	20230920	135600	3445100	13300	13300	13300	13300	20
395	20230920	135500	3179100	13300	13300	13300	13300	0
396	20230920	135400	3179100	13300	13300	13300	13300	5
397	20230920	135300	3112600	13300	13300	13300	13300	0
398	20230920	135200	3112600	13300	13300	13300	13300	0
399	20230920	135100	3112600	13300	13300	13300	13300	0
400	20230920	135000	3112600	13300	13300	13300	13300	0
401	20230920	134900	3112600	13300	13300	13300	13300	0
402	20230920	134800	3112600	13300	13300	13300	13300	0
403	20230920	134700	3112600	13300	13300	13300	13300	0
404	20230920	134600	3112600	13300	13300	13300	13300	0
405	20230920	134500	3112600	13300	13300	13300	13300	0
406	20230920	134400	3112600	13300	13300	13300	13300	0
407	20230920	134300	3112600	13300	13300	13300	13300	0
408	20230920	134200	3112600	13300	13300	13300	13300	0
409	20230920	134100	3112600	13300	13300	13300	13300	0
410	20230920	134000	3112600	13300	13300	13300	13300	0
411	20230920	133900	3112600	13300	13300	13300	13300	0
412	20230920	133800	3112600	13300	13300	13300	13300	0
413	20230920	133700	3112600	13300	13300	13300	13300	0
414	20230920	133600	3112600	13300	13300	13300	13300	0
415	20230920	133500	3112600	13300	13300	13300	13300	0
416	20230920	133400	3112600	13300	13300	13300	13300	0
417	20230920	133300	3112600	13300	13300	13300	13300	0
418	20230920	133200	3112600	13300	13300	13300	13300	0
419	20230920	133100	3112600	13300	13300	13300	13300	0
420	20230920	133000	3112600	13300	13300	13300	13300	0
421	20230920	132900	3112600	13300	13300	13300	13300	0
422	20230920	132800	3112600	13300	13300	13300	13300	0
423	20230920	132700	3112600	13300	13300	13300	13300	0
424	20230920	132600	3112600	13300	13300	13300	13300	0
425	20230920	132500	3112600	13300	13300	13300	13300	0
426	20230920	132400	3112600	13300	13300	13300	13300	0
427	20230920	132300	3112600	13300	13300	13300	13300	0
428	20230920	132200	3112600	13300	13300	13300	13300	0
429	20230920	132100	3112600	13300	13300	13300	13300	0
430	20230920	132000	3112600	13300	13300	13300	13300	15
431	20230920	131900	2913100	13300	13300	13300	13300	0
432	20230920	131800	2913100	13300	13300	13300	13300	0
433	20230920	131700	2913100	13300	13300	13300	13300	0
434	20230920	131600	2913100	13300	13300	13300	13300	0
435	20230920	131500	2913100	13300	13300	13300	13300	0
436	20230920	131400	2913100	13300	13300	13300	13300	0
437	20230920	131300	2913100	13300	13300	13300	13300	0
438	20230920	131200	2913100	13300	13300	13300	13300	0
439	20230920	131100	2913100	13300	13300	13300	13300	0
440	20230920	131000	2913100	13300	13300	13300	13300	0
441	20230920	130900	2913100	13300	13300	13300	13300	0
442	20230920	130800	2913100	13300	13300	13300	13300	0
443	20230920	130700	2913100	13300	13300	13300	13300	0
444	20230920	130600	2913100	13300	13300	13300	13300	0
445	20230920	130500	2913100	13300	13300	13300	13300	0
446	20230920	130400	2913100	13300	13300	13300	13300	0
447	20230920	130300	2913100	13300	13300	13300	13300	0
448	20230920	130200	2913100	13300	13300	13300	13300	0
449	20230920	130100	2913100	13300	13300	13300	13300	0
450	20230920	130000	2913100	13300	13300	13300	13300	0
451	20230920	125900	2913100	13300	13300	13300	13300	0
452	20230920	125800	2913100	13300	13300	13300	13300	0
453	20230920	125700	2913100	13300	13300	13300	13300	0
454	20230920	125600	2913100	13300	13300	13300	13300	0
455	20230920	125500	2913100	13300	13300	13300	13300	0
456	20230920	125400	2913100	13300	13300	13300	13300	0
457	20230920	125300	2913100	13300	13300	13300	13300	0
458	20230920	125200	2913100	13300	13300	13300	13300	0
459	20230920	125100	2913100	13300	13300	13300	13300	0
460	20230920	125000	2913100	13300	13300	13300	13300	0
461	20230920	124900	2913100	13300	13300	13300	13300	0
462	20230920	124800	2913100	13300	13300	13300	13300	0
463	20230920	124700	2913100	13300	13300	13300	13300	0
464	20230920	124600	2913100	13300	13300	13300	13300	0
465	20230920	124500	2913100	13300	13300	13300	13300	0
466	20230920	124400	2913100	13300	13300	13300	13300	0
467	20230920	124300	2913100	13300	13300	13300	13300	0
468	20230920	124200	2913100	13300	13300	13300	13300	0
469	20230920	124100	2913100	13300	13300	13300	13300	0
470	20230920	124000	2913100	13300	13300	13300	13300	0
471	20230920	123900	2913100	13300	13300	13300	13300	0
472	20230920	123800	2913100	13300	13300	13300	13300	0
473	20230920	123700	2913100	13300	13300	13300	13300	0
474	20230920	123600	2913100	13300	13300	13300	13300	0
475	20230920	123500	2913100	13300	13300	13300	13300	0
476	20230920	123400	2913100	13300	13300	13300	13300	0
477	20230920	123300	2913100	13300	13300	13300	13300	0
478	20230920	123200	2913100	13300	13300	13300	13300	0
479	20230920	123100	2913100	13300	13300	13300	13300	0
480	20230920	123000	2913100	13300	13300	13300	13300	0
481	20230920	122900	2913100	13300	13300	13300	13300	0
482	20230920	122800	2913100	13300	13300	13300	13300	0
483	20230920	122700	2913100	13300	13300	13300	13300	0
484	20230920	122600	2913100	13300	13300	13300	13300	0
485	20230920	122500	2913100	13300	13300	13300	13300	0
486	20230920	122400	2913100	13300	13300	13300	13300	0
487	20230920	122300	2913100	13300	13300	13300	13300	0
488	20230920	122200	2913100	13300	13300	13300	13300	0
489	20230920	122100	2913100	13300	13300	13300	13300	0
490	20230920	122000	2913100	13300	13300	13300	13300	0
491	20230920	121900	2913100	13300	13300	13300	13300	0
492	20230920	121800	2913100	13300	13300	13300	13300	0
493	20230920	121700	2913100	13300	13300	13300	13300	0
494	20230920	121600	2913100	13300	13300	13300	13300	0
495	20230920	121500	2913100	13300	13300	13300	13300	0
496	20230920	121400	2913100	13300	13300	13300	13300	0
497	20230920	121300	2913100	13300	13300	13300	13300	0
498	20230920	121200	2913100	13300	13300	13300	13300	0
499	20230920	121100	2913100	13300	13300	13300	13300	0
500	20230920	121000	2913100	13300	13300	13300	13300	0
501	20230920	120900	2913100	13300	13300	13300	13300	0
502	20230920	120800	2913100	13300	13300	13300	13300	0
503	20230920	120700	2913100	13300	13300	13300	13300	0
504	20230920	120600	2913100	13300	13300	13300	13300	0
505	20230920	120500	2913100	13300	13300	13300	13300	0
506	20230920	120400	2913100	13300	13300	13300	13300	0
507	20230920	120300	2913100	13300	13300	13300	13300	0
508	20230920	120200	2913100	13300	13300	13300	13300	0
509	20230920	120100	2913100	13300	13300	13300	13300	0
510	20230920	120000	2913100	13300	13300	13300	13300	0
511	20230920	115900	2913100	13300	13300	13300	13300	0
512	20230920	115800	2913100	13300	13300	13300	13300	0
513	20230920	115700	2913100	13300	13300	13300	13300	0
514	20230920	115600	2913100	13300	13300	13300	13300	0
515	20230920	115500	2913100	13300	13300	13300	13300	0
516	20230920	115400	2913100	13300	13300	13300	13300	0
517	20230920	115300	2913100	13300	13300	13300	13300	0
518	20230920	115200	2913100	13300	13300	13300	13300	0
519	20230920	115100	2913100	13300	13300	13300	13300	0
520	20230920	115000	2913100	13300	13300	13300	13300	0
521	20230920	114900	2913100	13300	13300	13300	13300	0
522	20230920	114800	2913100	13300	13300	13300	13300	0
523	20230920	114700	2913100	13300	13300	13300	13300	0
524	20230920	114600	2913100	13300	13300	13300	13300	0
525	20230920	114500	2913100	13300	13300	13300	13300	0
526	20230920	114400	2913100	13300	13300	13300	13300	0
527	20230920	114300	2913100	13300	13300	13300	13300	0
528	20230920	114200	2913100	13300	13300	13300	13300	0
529	20230920	114100	2913100	13300	13300	13300	13300	0
530	20230920	114000	2913100	13300	13300	13300	13300	0
531	20230920	113900	2913100	13300	13300	13300	13300	0
532	20230920	113800	2913100	13300	13300	13300	13300	0
533	20230920	113700	2913100	13300	13300	13300	13300	0
534	20230920	113600	2913100	13300	13300	13300	13300	0
535	20230920	113500	2913100	13300	13300	13300	13300	0
536	20230920	113400	2913100	13300	13300	13300	13300	0
537	20230920	113300	2913100	13300	13300	13300	13300	0
538	20230920	113200	2913100	13300	13300	13300	13300	0
539	20230920	113100	2913100	13300	13300	13300	13300	0
540	20230920	113000	2913100	13300	13300	13300	13300	0
541	20230920	112900	2913100	13300	13300	13300	13300	0
542	20230920	112800	2913100	13300	13300	13300	13300	0
543	20230920	112700	2913100	13300	13300	13300	13300	0
544	20230920	112600	2913100	13300	13300	13300	13300	0
545	20230920	112500	2913100	13300	13300	13300	13300	0
546	20230920	112400	2913100	13300	13300	13300	13300	0
547	20230920	112300	2913100	13300	13300	13300	13300	0
548	20230920	112200	2913100	13300	13300	13300	13300	0
549	20230920	112100	2913100	13300	13300	13300	13300	0
550	20230920	112000	2913100	13300	13300	13300	13300	0
551	20230920	111900	2913100	13300	13300	13300	13300	0
552	20230920	111800	2913100	13300	13300	13300	13300	0
553	20230920	111700	2913100	13300	13300	13300	13300	0
554	20230920	111600	2913100	13300	13300	13300	13300	0
555	20230920	111500	2913100	13300	13300	13300	13300	0
556	20230920	111400	2913100	13300	13300	13300	13300	0
557	20230920	111300	2913100	13300	13300	13300	13300	0
558	20230920	111200	2913100	13300	13300	13300	13300	0
559	20230920	111100	2913100	13300	13300	13300	13300	0
560	20230920	111000	2913100	13300	13300	13300	13300	0
561	20230920	110900	2913100	13300	13300	13300	13300	0
562	20230920	110800	2913100	13300	13300	13300	13300	0
563	20230920	110700	2913100	13300	13300	13300	13300	0
564	20230920	110600	2913100	13300	13300	13300	13300	0
565	20230920	110500	2913100	13300	13300	13300	13300	0
566	20230920	110400	2913100	13300	13300	13300	13300	0
567	20230920	110300	2913100	13300	13300	13300	13300	0
568	20230920	110200	2913100	13300	13300	13300	13300	0
569	20230920	110100	2913100	13300	13300	13300	13300	0
570	20230920	110000	2913100	13300	13300	13300	13300	0
571	20230920	105900	2913100	13300	13300	13300	13300	0
572	20230920	105800	2913100	13300	13300	13300	13300	0
573	20230920	105700	2913100	13300	13300	13300	13300	0
574	20230920	105600	2913100	13300	13300	13300	13300	0
575	20230920	105500	2913100	13300	13300	13300	13300	0
576	20230920	105400	2913100	13300	13300	13300	13300	0
577	20230920	105300	2913100	13300	13300	13300	13300	0
578	20230920	105200	2913100	13300	13300	13300	13300	0
579	20230920	105100	2913100	13300	13300	13300	13300	0
580	20230920	105000	2913100	13300	13300	13300	13300	0
581	20230920	104900	2913100	13300	13300	13300	13300	0
582	20230920	104800	2913100	13300	13300	13300	13300	0
583	20230920	104700	2913100	13300	13300	13300	13300	0
584	20230920	104600	2913100	13300	13300	13300	13300	0
585	20230920	104500	2913100	13300	13300	13300	13300	0
586	20230920	104400	2913100	13300	13300	13300	13300	0
587	20230920	104300	2913100	13300	13300	13300	13300	0
588	20230920	104200	2913100	13300	13300	13300	13300	0
589	20230920	104100	2913100	13300	13300	13300	13300	0
590	20230920	104000	2913100	13300	13300	13300	13300	0
591	20230920	103900	2913100	13300	13300	13300	13300	0
592	20230920	103800	2913100	13300	13300	13300	13300	0
593	20230920	103700	2913100	13300	13300	13300	13300	0
594	20230920	103600	2913100	13300	13300	13300	13300	0
595	20230920	103500	2913100	13300	13300	13300	13300	0
596	20230920	103400	2913100	13300	13300	13300	13300	0
597	20230920	103300	2913100	13300	13300	13300	13300	0
598	20230920	103200	2913100	13300	13300	13300	13300	0
599	20230920	103100	2913100	13300	13300	13300	13300	0
600	20230920	103000	2913100	13300	13300	13300	13300	0
601	20230920	102900	2913100	13300	13300	13300	13300	10
602	20230920	102800	2780100	13300	13300	13300	13300	0
603	20230920	102700	2780100	13300	13300	13300	13300	0
604	20230920	102600	2780100	13300	13300	13300	13300	0
605	20230920	102500	2780100	13300	13300	13300	13300	0
606	20230920	102400	2780100	13300	13300	13300	13300	0
607	20230920	102300	2780100	13300	13300	13300	13300	0
608	20230920	102200	2780100	13300	13300	13300	13300	0
609	20230920	102100	2780100	13300	13300	13300	13300	0
610	20230920	102000	2780100	13300	13300	13300	13300	0
611	20230920	101900	2780100	13300	13300	13300	13300	0
612	20230920	101800	2780100	13300	13300	13300	13300	0
613	20230920	101700	2780100	13300	13300	13300	13300	0
614	20230920	101600	2780100	13300	13300	13300	13300	0
615	20230920	101500	2780100	13300	13300	13300	13300	0
616	20230920	101400	2780100	13300	13300	13300	13300	0
617	20230920	101300	2780100	13300	13300	13300	13300	0
618	20230920	101200	2780100	13300	13300	13300	13300	0
619	20230920	101100	2780100	13300	13300	13300	13300	0
620	20230920	101000	2780100	13300	13300	13300	13300	0
621	20230920	100900	2780100	13300	13300	13300	13300	4
622	20230920	100800	2726900	13300	13300	13300	13300	23
623	20230920	100700	2421000	13300	13300	13300	13300	0
624	20230920	100600	2421000	13300	13300	13300	13300	0
625	20230920	100500	2421000	13300	13300	13300	13300	0
626	20230920	100400	2421000	13300	13300	13300	13300	0
627	20230920	100300	2421000	13300	13300	13300	13300	0
628	20230920	100200	2421000	13300	13300	13300	13300	0
629	20230920	100100	2421000	13300	13300	13300	13300	0
630	20230920	100000	2421000	13300	13300	13300	13300	0
631	20230920	095900	2421000	13300	13300	13300	13300	10
632	20230920	095800	2288000	13000	13000	13000	13000	0
633	20230920	095700	2288000	13000	13000	13000	13000	0
634	20230920	095600	2288000	13000	13000	13000	13000	0
635	20230920	095500	2288000	13000	13000	13000	13000	0
636	20230920	095400	2288000	13000	13000	13000	13000	0
637	20230920	095300	2288000	13000	13000	13000	13000	0
638	20230920	095200	2288000	13000	13000	13000	13000	0
639	20230920	095100	2288000	13000	13000	13000	13000	0
640	20230920	095000	2288000	13000	13000	13000	13000	0
641	20230920	094900	2288000	13000	13000	13000	13000	0
642	20230920	094800	2288000	13000	13000	13000	13000	0
643	20230920	094700	2288000	13000	13000	13000	13000	0
644	20230920	094600	2288000	13000	13000	13000	13000	0
645	20230920	094500	2288000	13000	13000	13000	13000	0
646	20230920	094400	2288000	13000	13000	13000	13000	0
647	20230920	094300	2288000	13000	13000	13000	13000	0
648	20230920	094200	2288000	13000	13000	13000	13000	0
649	20230920	094100	2288000	13000	13000	13000	13000	0
650	20230920	094000	2288000	13000	13000	13000	13000	0
651	20230920	093900	2288000	13000	13000	13000	13000	0
652	20230920	093800	2288000	13000	13000	13000	13000	0
653	20230920	093700	2288000	13000	13000	13000	13000	0
654	20230920	093600	2288000	13000	13000	13000	13000	0
655	20230920	093500	2288000	13000	13000	13000	13000	0
656	20230920	093400	2288000	13000	13000	13000	13000	0
657	20230920	093300	2288000	13000	13000	13000	13000	0
658	20230920	093200	2288000	13000	13000	13000	13000	23
659	20230920	093100	1989000	13000	13000	13000	13000	20
660	20230920	093000	1729000	13000	13000	13000	13000	0
661	20230920	092900	1729000	13000	13000	13000	13000	20
662	20230920	092800	1469000	13000	13000	13000	13000	10
663	20230920	092700	1339000	13000	13000	13000	13000	0
664	20230920	092600	1339000	13000	13000	13000	13000	0
665	20230920	092500	1339000	13000	13000	13000	13000	0
666	20230920	092400	1339000	13000	13000	13000	13000	0
667	20230920	092300	1339000	13000	13000	13000	13000	0
668	20230920	092200	1339000	13000	13000	13000	13000	3
669	20230920	092100	1300000	13000	13000	13000	13000	0
670	20230920	092000	1300000	13000	13000	13000	13000	0
671	20230920	091900	1300000	13000	13000	13000	13000	0
672	20230920	091800	1300000	13000	13000	13000	13000	0
673	20230920	091700	1300000	13000	13000	13000	13000	32
674	20230920	091600	884000	13000	13000	13000	13000	0
675	20230920	091500	884000	13000	13000	13000	13000	0
676	20230920	091400	884000	13000	13000	13000	13000	0
677	20230920	091300	884000	13000	13000	13000	13000	0
678	20230920	091200	884000	13000	13000	13000	13000	0
679	20230920	091100	884000	13000	13000	13000	13000	8
680	20230920	091000	780000	13000	13000	13000	13000	20
681	20230920	090900	520000	13000	13000	13000	13000	0
682	20230920	090800	520000	13000	13000	13000	13000	0
683	20230920	090700	520000	13000	13000	13000	13000	1
684	20230920	090600	507000	13000	13000	13000	13000	3
685	20230920	090500	468000	13000	13000	13000	13000	35
686	20230920	090400	13000	13000	13000	13000	13000	0
687	20230920	090300	13000	13000	13000	13000	13000	0
688	20230920	090200	13000	13000	13000	13000	13000	0
689	20230920	090100	13000	13000	13000	13000	13000	0
690	20230920	090000	13000	13000	13000	13000	13000	1