KissMeData/084670/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	194100	16605540	13290	13290	13290	13290	76
3	20230907	194000	16605540	13290	13290	13290	13290	0
4	20230907	193900	16605540	13290	13290	13290	13290	0
5	20230907	193800	16605540	13290	13290	13290	13290	0
6	20230907	193700	16605540	13290	13290	13290	13290	0
7	20230907	193600	16605540	13290	13290	13290	13290	0
8	20230907	193500	16605540	13290	13290	13290	13290	0
9	20230907	193400	16605540	13290	13290	13290	13290	0
10	20230907	193300	16605540	13290	13290	13290	13290	0
11	20230907	193200	16605540	13290	13290	13290	13290	0
12	20230907	193100	16605540	13290	13290	13290	13290	0
13	20230907	193000	16605540	13290	13290	13290	13290	0
14	20230907	192900	16605540	13290	13290	13290	13290	0
15	20230907	192800	16605540	13290	13290	13290	13290	0
16	20230907	192700	16605540	13290	13290	13290	13290	0
17	20230907	192600	16605540	13290	13290	13290	13290	0
18	20230907	192500	16605540	13290	13290	13290	13290	0
19	20230907	192400	16605540	13290	13290	13290	13290	0
20	20230907	192300	16605540	13290	13290	13290	13290	0
21	20230907	192200	16605540	13290	13290	13290	13290	0
22	20230907	192100	16605540	13290	13290	13290	13290	0
23	20230907	192000	16605540	13290	13290	13290	13290	0
24	20230907	191900	16605540	13290	13290	13290	13290	0
25	20230907	191800	16605540	13290	13290	13290	13290	0
26	20230907	191700	16605540	13290	13290	13290	13290	0
27	20230907	191600	16605540	13290	13290	13290	13290	0
28	20230907	191500	16605540	13290	13290	13290	13290	0
29	20230907	191400	16605540	13290	13290	13290	13290	0
30	20230907	191300	16605540	13290	13290	13290	13290	0
31	20230907	191200	16605540	13290	13290	13290	13290	0
32	20230907	191100	16605540	13290	13290	13290	13290	76
33	20230907	191000	16605540	13290	13290	13290	13290	0
34	20230907	190900	16605540	13290	13290	13290	13290	0
35	20230907	190800	16605540	13290	13290	13290	13290	0
36	20230907	190700	16605540	13290	13290	13290	13290	0
37	20230907	190600	16605540	13290	13290	13290	13290	0
38	20230907	190500	16605540	13290	13290	13290	13290	0
39	20230907	190400	16605540	13290	13290	13290	13290	0
40	20230907	190300	16605540	13290	13290	13290	13290	0
41	20230907	190200	16605540	13290	13290	13290	13290	0
42	20230907	190100	16605540	13290	13290	13290	13290	0
43	20230907	190000	16605540	13290	13290	13290	13290	0
44	20230907	185900	16605540	13290	13290	13290	13290	0
45	20230907	185800	16605540	13290	13290	13290	13290	0
46	20230907	185700	16605540	13290	13290	13290	13290	0
47	20230907	185600	16605540	13290	13290	13290	13290	0
48	20230907	185500	16605540	13290	13290	13290	13290	0
49	20230907	185400	16605540	13290	13290	13290	13290	0
50	20230907	185300	16605540	13290	13290	13290	13290	0
51	20230907	185200	16605540	13290	13290	13290	13290	0
52	20230907	185100	16605540	13290	13290	13290	13290	0
53	20230907	185000	16605540	13290	13290	13290	13290	0
54	20230907	184900	16605540	13290	13290	13290	13290	0
55	20230907	184800	16605540	13290	13290	13290	13290	0
56	20230907	184700	16605540	13290	13290	13290	13290	0
57	20230907	184600	16605540	13290	13290	13290	13290	0
58	20230907	184500	16605540	13290	13290	13290	13290	0
59	20230907	184400	16605540	13290	13290	13290	13290	0
60	20230907	184300	16605540	13290	13290	13290	13290	0
61	20230907	184200	16605540	13290	13290	13290	13290	0
62	20230907	184100	16605540	13290	13290	13290	13290	76
63	20230907	184000	16605540	13290	13290	13290	13290	0
64	20230907	183900	16605540	13290	13290	13290	13290	0
65	20230907	183800	16605540	13290	13290	13290	13290	0
66	20230907	183700	16605540	13290	13290	13290	13290	0
67	20230907	183600	16605540	13290	13290	13290	13290	0
68	20230907	183500	16605540	13290	13290	13290	13290	0
69	20230907	183400	16605540	13290	13290	13290	13290	0
70	20230907	183300	16605540	13290	13290	13290	13290	0
71	20230907	183200	16605540	13290	13290	13290	13290	0
72	20230907	183100	16605540	13290	13290	13290	13290	0
73	20230907	183000	16605540	13290	13290	13290	13290	0
74	20230907	182900	16605540	13290	13290	13290	13290	0
75	20230907	182800	16605540	13290	13290	13290	13290	0
76	20230907	182700	16605540	13290	13290	13290	13290	0
77	20230907	182600	16605540	13290	13290	13290	13290	0
78	20230907	182500	16605540	13290	13290	13290	13290	0
79	20230907	182400	16605540	13290	13290	13290	13290	0
80	20230907	182300	16605540	13290	13290	13290	13290	0
81	20230907	182200	16605540	13290	13290	13290	13290	0
82	20230907	182100	16605540	13290	13290	13290	13290	0
83	20230907	182000	16605540	13290	13290	13290	13290	0
84	20230907	181900	16605540	13290	13290	13290	13290	0
85	20230907	181800	16605540	13290	13290	13290	13290	0
86	20230907	181700	16605540	13290	13290	13290	13290	0
87	20230907	181600	16605540	13290	13290	13290	13290	0
88	20230907	181500	16605540	13290	13290	13290	13290	0
89	20230907	181400	16605540	13290	13290	13290	13290	0
90	20230907	181300	16605540	13290	13290	13290	13290	0
91	20230907	181200	16605540	13290	13290	13290	13290	0
92	20230907	181100	16605540	13290	13290	13290	13290	76
93	20230907	181000	16605540	13290	13290	13290	13290	0
94	20230907	180900	16605540	13290	13290	13290	13290	0
95	20230907	180800	16605540	13290	13290	13290	13290	0
96	20230907	180700	16605540	13290	13290	13290	13290	0
97	20230907	180600	16605540	13290	13290	13290	13290	0
98	20230907	180500	16605540	13290	13290	13290	13290	0
99	20230907	180400	16605540	13290	13290	13290	13290	0
100	20230907	180300	16605540	13290	13290	13290	13290	0
101	20230907	180200	16605540	13290	13290	13290	13290	0
102	20230907	180100	16605540	13290	13290	13290	13290	0
103	20230907	180000	16605540	13290	13290	13290	13290	0
104	20230907	175900	16605540	13290	13290	13290	13290	0
105	20230907	175800	16605540	13290	13290	13290	13290	0
106	20230907	175700	16605540	13290	13290	13290	13290	0
107	20230907	175600	16605540	13290	13290	13290	13290	0
108	20230907	175500	16605540	13290	13290	13290	13290	0
109	20230907	175400	16605540	13290	13290	13290	13290	0
110	20230907	175300	16605540	13290	13290	13290	13290	0
111	20230907	175200	16605540	13290	13290	13290	13290	0
112	20230907	175100	16605540	13290	13290	13290	13290	0
113	20230907	175000	16605540	13290	13290	13290	13290	0
114	20230907	174900	16605540	13290	13290	13290	13290	0
115	20230907	174800	16605540	13290	13290	13290	13290	0
116	20230907	174700	16605540	13290	13290	13290	13290	0
117	20230907	174600	16605540	13290	13290	13290	13290	0
118	20230907	174500	16605540	13290	13290	13290	13290	0
119	20230907	174400	16605540	13290	13290	13290	13290	0
120	20230907	174300	16605540	13290	13290	13290	13290	0
121	20230907	174200	16605540	13290	13290	13290	13290	0
122	20230907	174100	16605540	13290	13290	13290	13290	76
123	20230907	174000	16605540	13290	13290	13290	13290	0
124	20230907	173900	16605540	13290	13290	13290	13290	0
125	20230907	173800	16605540	13290	13290	13290	13290	0
126	20230907	173700	16605540	13290	13290	13290	13290	0
127	20230907	173600	16605540	13290	13290	13290	13290	0
128	20230907	173500	16605540	13290	13290	13290	13290	0
129	20230907	173400	16605540	13290	13290	13290	13290	0
130	20230907	173300	16605540	13290	13290	13290	13290	0
131	20230907	173200	16605540	13290	13290	13290	13290	0
132	20230907	173100	16605540	13290	13290	13290	13290	0
133	20230907	173000	16605540	13290	13290	13290	13290	0
134	20230907	172900	16605540	13290	13290	13290	13290	0
135	20230907	172800	16605540	13290	13290	13290	13290	0
136	20230907	172700	16605540	13290	13290	13290	13290	0
137	20230907	172600	16605540	13290	13290	13290	13290	0
138	20230907	172500	16605540	13290	13290	13290	13290	0
139	20230907	172400	16605540	13290	13290	13290	13290	0
140	20230907	172300	16605540	13290	13290	13290	13290	0
141	20230907	172200	16605540	13290	13290	13290	13290	0
142	20230907	172100	16605540	13290	13290	13290	13290	0
143	20230907	172000	16605540	13290	13290	13290	13290	0
144	20230907	171900	16605540	13290	13290	13290	13290	0
145	20230907	171800	16605540	13290	13290	13290	13290	0
146	20230907	171700	16605540	13290	13290	13290	13290	0
147	20230907	171600	16605540	13290	13290	13290	13290	0
148	20230907	171500	16605540	13290	13290	13290	13290	0
149	20230907	171400	16605540	13290	13290	13290	13290	0
150	20230907	171300	16605540	13290	13290	13290	13290	0
151	20230907	171200	16605540	13290	13290	13290	13290	0
152	20230907	171100	16605540	13290	13290	13290	13290	76
153	20230907	171000	16605540	13290	13290	13290	13290	0
154	20230907	170900	16605540	13290	13290	13290	13290	0
155	20230907	170800	16605540	13290	13290	13290	13290	0
156	20230907	170700	16605540	13290	13290	13290	13290	0
157	20230907	170600	16605540	13290	13290	13290	13290	0
158	20230907	170500	16605540	13290	13290	13290	13290	0
159	20230907	170400	16605540	13290	13290	13290	13290	0
160	20230907	170300	16605540	13290	13290	13290	13290	0
161	20230907	170200	16605540	13290	13290	13290	13290	0
162	20230907	170100	16605540	13290	13290	13290	13290	0
163	20230907	170000	16605540	13290	13290	13290	13290	0
164	20230907	165900	16605540	13290	13290	13290	13290	0
165	20230907	165800	16605540	13290	13290	13290	13290	0
166	20230907	165700	16605540	13290	13290	13290	13290	0
167	20230907	165600	16605540	13290	13290	13290	13290	0
168	20230907	165500	16605540	13290	13290	13290	13290	0
169	20230907	165400	16605540	13290	13290	13290	13290	0
170	20230907	165300	16605540	13290	13290	13290	13290	0
171	20230907	165200	16605540	13290	13290	13290	13290	0
172	20230907	165100	16605540	13290	13290	13290	13290	0
173	20230907	165000	16605540	13290	13290	13290	13290	0
174	20230907	164900	16605540	13290	13290	13290	13290	0
175	20230907	164800	16605540	13290	13290	13290	13290	0
176	20230907	164700	16605540	13290	13290	13290	13290	0
177	20230907	164600	16605540	13290	13290	13290	13290	0
178	20230907	164500	16605540	13290	13290	13290	13290	0
179	20230907	164400	16605540	13290	13290	13290	13290	0
180	20230907	164300	16605540	13290	13290	13290	13290	0
181	20230907	164200	16605540	13290	13290	13290	13290	0
182	20230907	164100	16605540	13290	13290	13290	13290	76
183	20230907	164000	16605540	13290	13290	13290	13290	0
184	20230907	163900	16605540	13290	13290	13290	13290	0
185	20230907	163800	16605540	13290	13290	13290	13290	0
186	20230907	163700	16605540	13290	13290	13290	13290	0
187	20230907	163600	16605540	13290	13290	13290	13290	0
188	20230907	163500	16605540	13290	13290	13290	13290	0
189	20230907	163400	16605540	13290	13290	13290	13290	0
190	20230907	163300	16605540	13290	13290	13290	13290	0
191	20230907	163200	16605540	13290	13290	13290	13290	0
192	20230907	163100	16605540	13290	13290	13290	13290	0
193	20230907	163000	16605540	13290	13290	13290	13290	0
194	20230907	162900	16605540	13290	13290	13290	13290	0
195	20230907	162800	16605540	13290	13290	13290	13290	0
196	20230907	162700	16605540	13290	13290	13290	13290	0
197	20230907	162600	16605540	13290	13290	13290	13290	0
198	20230907	162500	16605540	13290	13290	13290	13290	0
199	20230907	162400	16605540	13290	13290	13290	13290	0
200	20230907	162300	16605540	13290	13290	13290	13290	0
201	20230907	162200	16605540	13290	13290	13290	13290	0
202	20230907	162100	16605540	13290	13290	13290	13290	0
203	20230907	162000	16605540	13290	13290	13290	13290	0
204	20230907	161900	16605540	13290	13290	13290	13290	0
205	20230907	161800	16605540	13290	13290	13290	13290	0
206	20230907	161700	16605540	13290	13290	13290	13290	0
207	20230907	161600	16605540	13290	13290	13290	13290	0
208	20230907	161500	16605540	13290	13290	13290	13290	0
209	20230907	161400	16605540	13290	13290	13290	13290	0
210	20230907	161300	16605540	13290	13290	13290	13290	0
211	20230907	161200	16605540	13290	13290	13290	13290	0
212	20230907	161100	16605540	13290	13290	13290	13290	76
213	20230907	161000	16605540	13290	13290	13290	13290	0
214	20230907	160900	16605540	13290	13290	13290	13290	0
215	20230907	160800	16605540	13290	13290	13290	13290	0
216	20230907	160700	16605540	13290	13290	13290	13290	0
217	20230907	160600	16605540	13290	13290	13290	13290	0
218	20230907	160500	16605540	13290	13290	13290	13290	0
219	20230907	160400	16605540	13290	13290	13290	13290	0
220	20230907	160300	16605540	13290	13290	13290	13290	0
221	20230907	160200	16605540	13290	13290	13290	13290	0
222	20230907	160100	16605540	13290	13290	13290	13290	0
223	20230907	160000	16605540	13290	13290	13290	13290	0
224	20230907	155900	16605540	13290	13290	13290	13290	0
225	20230907	155800	16605540	13290	13290	13290	13290	0
226	20230907	155700	16605540	13290	13290	13290	13290	0
227	20230907	155600	16605540	13290	13290	13290	13290	0
228	20230907	155500	16605540	13290	13290	13290	13290	0
229	20230907	155400	16605540	13290	13290	13290	13290	0
230	20230907	155300	16605540	13290	13290	13290	13290	0
231	20230907	155200	16605540	13290	13290	13290	13290	0
232	20230907	155100	16605540	13290	13290	13290	13290	0
233	20230907	155000	16605540	13290	13290	13290	13290	0
234	20230907	154900	16605540	13290	13290	13290	13290	0
235	20230907	154800	16605540	13290	13290	13290	13290	0
236	20230907	154700	16605540	13290	13290	13290	13290	0
237	20230907	154600	16605540	13290	13290	13290	13290	0
238	20230907	154500	16605540	13290	13290	13290	13290	0
239	20230907	154400	16605540	13290	13290	13290	13290	0
240	20230907	154300	16605540	13290	13290	13290	13290	0
241	20230907	154200	16605540	13290	13290	13290	13290	0
242	20230907	154100	16605540	13290	13290	13290	13290	76
243	20230907	154000	16605540	13290	13290	13290	13290	0
244	20230907	153900	16605540	13290	13290	13290	13290	0
245	20230907	153800	16605540	13290	13290	13290	13290	0
246	20230907	153700	16605540	13290	13290	13290	13290	0
247	20230907	153600	16605540	13290	13290	13290	13290	0
248	20230907	153500	16605540	13290	13290	13290	13290	0
249	20230907	153400	16605540	13290	13290	13290	13290	0
250	20230907	153300	16605540	13290	13290	13290	13290	0
251	20230907	153200	16605540	13290	13290	13290	13290	0
252	20230907	153100	16605540	13290	13290	13290	13290	0
253	20230907	153000	16605540	13290	13290	13290	13290	76
254	20230907	152900	15595500	13290	13290	13290	13290	0
255	20230907	152800	15595500	13290	13290	13290	13290	0
256	20230907	152700	15595500	13290	13290	13290	13290	0
257	20230907	152600	15595500	13290	13290	13290	13290	0
258	20230907	152500	15595500	13290	13290	13290	13290	0
259	20230907	152400	15595500	13290	13290	13290	13290	0
260	20230907	152300	15595500	13290	13290	13290	13290	0
261	20230907	152200	15595500	13290	13290	13290	13290	0
262	20230907	152100	15595500	13290	13290	13290	13290	0
263	20230907	152000	15595500	13290	13290	13290	13290	0
264	20230907	151900	15595500	13290	13290	13290	13290	0
265	20230907	151800	15595500	13290	13290	13290	13290	0
266	20230907	151700	15595500	13290	13290	13290	13290	3
267	20230907	151600	15555630	13290	13290	13290	13290	0
268	20230907	151500	15555630	13290	13290	13290	13290	0
269	20230907	151400	15555630	13290	13290	13290	13290	0
270	20230907	151300	15555630	13290	13290	13290	13290	0
271	20230907	151200	15555630	13290	13290	13290	13290	0
272	20230907	151100	15555630	13290	13290	13290	13290	0
273	20230907	151000	15555630	13290	13290	13290	13290	10
274	20230907	150900	15422730	13290	13290	13290	13290	0
275	20230907	150800	15422730	13290	13290	13290	13290	0
276	20230907	150700	15422730	13290	13290	13290	13290	0
277	20230907	150600	15422730	13290	13290	13290	13290	0
278	20230907	150500	15422730	13290	13290	13290	13290	0
279	20230907	150400	15422730	13290	13290	13290	13290	0
280	20230907	150300	15422730	13290	13290	13290	13290	0
281	20230907	150200	15422730	13290	13290	13290	13290	0
282	20230907	150100	15422730	13290	13290	13290	13290	0
283	20230907	150000	15422730	13290	13290	13290	13290	1
284	20230907	145900	15409440	13290	13290	13290	13290	0
285	20230907	145800	15409440	13290	13290	13290	13290	0
286	20230907	145700	15409440	13290	13290	13290	13290	0
287	20230907	145600	15409440	13290	13290	13290	13290	0
288	20230907	145500	15409440	13290	13290	13290	13290	0
289	20230907	145400	15409440	13290	13290	13290	13290	0
290	20230907	145300	15409440	13290	13290	13290	13290	0
291	20230907	145200	15409440	13290	13290	13290	13290	0
292	20230907	145100	15409440	13290	13290	13290	13290	0
293	20230907	145000	15409440	13290	13290	13290	13290	0
294	20230907	144900	15409440	13290	13290	13290	13290	0
295	20230907	144800	15409440	13290	13290	13290	13290	0
296	20230907	144700	15409440	13290	13290	13290	13290	0
297	20230907	144600	15409440	13290	13290	13290	13290	0
298	20230907	144500	15409440	13290	13290	13290	13290	0
299	20230907	144400	15409440	13290	13290	13290	13290	0
300	20230907	144300	15409440	13290	13290	13290	13290	0
301	20230907	144200	15409440	13290	13290	13290	13290	0
302	20230907	144100	15409440	13290	13290	13290	13290	0
303	20230907	144000	15409440	13290	13290	13290	13290	0
304	20230907	143900	15409440	13290	13290	13290	13290	0
305	20230907	143800	15409440	13290	13290	13290	13290	0
306	20230907	143700	15409440	13290	13290	13290	13290	0
307	20230907	143600	15409440	13290	13290	13290	13290	0
308	20230907	143500	15409440	13290	13290	13290	13290	1
309	20230907	143400	15396150	13290	13290	13290	13290	0
310	20230907	143300	15396150	13290	13290	13290	13290	0
311	20230907	143200	15396150	13290	13290	13290	13290	0
312	20230907	143100	15396150	13290	13290	13290	13290	0
313	20230907	143000	15396150	13290	13290	13290	13290	0
314	20230907	142900	15396150	13290	13290	13290	13290	0
315	20230907	142800	15396150	13290	13290	13290	13290	0
316	20230907	142700	15396150	13290	13290	13290	13290	0
317	20230907	142600	15396150	13290	13290	13290	13290	0
318	20230907	142500	15396150	13290	13290	13290	13290	0
319	20230907	142400	15396150	13290	13290	13290	13290	0
320	20230907	142300	15396150	13290	13290	13290	13290	0
321	20230907	142200	15396150	13290	13290	13290	13290	0
322	20230907	142100	15396150	13290	13290	13290	13290	0
323	20230907	142000	15396150	13290	13290	13290	13290	0
324	20230907	141900	15396150	13290	13290	13290	13290	1
325	20230907	141800	15382860	13280	13280	13280	13280	0
326	20230907	141700	15382860	13280	13280	13280	13280	0
327	20230907	141600	15382860	13280	13280	13280	13280	0
328	20230907	141500	15382860	13280	13280	13280	13280	0
329	20230907	141400	15382860	13280	13280	13280	13280	0
330	20230907	141300	15382860	13280	13280	13280	13280	0
331	20230907	141200	15382860	13280	13280	13280	13280	0
332	20230907	141100	15382860	13280	13280	13280	13280	0
333	20230907	141000	15382860	13280	13280	13280	13280	0
334	20230907	140900	15382860	13280	13280	13280	13280	0
335	20230907	140800	15382860	13280	13280	13280	13280	0
336	20230907	140700	15382860	13280	13280	13280	13280	0
337	20230907	140600	15382860	13280	13280	13280	13280	0
338	20230907	140500	15382860	13280	13280	13280	13280	0
339	20230907	140400	15382860	13280	13280	13280	13280	0
340	20230907	140300	15382860	13280	13280	13280	13280	0
341	20230907	140200	15382860	13280	13280	13280	13280	0
342	20230907	140100	15382860	13280	13280	13280	13280	0
343	20230907	140000	15382860	13280	13280	13280	13280	0
344	20230907	135900	15382860	13280	13280	13280	13280	0
345	20230907	135800	15382860	13280	13280	13280	13280	0
346	20230907	135700	15382860	13280	13280	13280	13280	0
347	20230907	135600	15382860	13280	13280	13280	13280	0
348	20230907	135500	15382860	13280	13280	13280	13280	0
349	20230907	135400	15382860	13280	13280	13280	13280	0
350	20230907	135300	15382860	13280	13280	13280	13280	0
351	20230907	135200	15382860	13280	13280	13280	13280	0
352	20230907	135100	15382860	13280	13280	13280	13280	0
353	20230907	135000	15382860	13280	13280	13280	13280	0
354	20230907	134900	15382860	13280	13280	13280	13280	0
355	20230907	134800	15382860	13280	13280	13280	13280	0
356	20230907	134700	15382860	13280	13280	13280	13280	0
357	20230907	134600	15382860	13280	13280	13280	13280	0
358	20230907	134500	15382860	13280	13280	13280	13280	0
359	20230907	134400	15382860	13280	13280	13280	13280	0
360	20230907	134300	15382860	13280	13280	13280	13280	0
361	20230907	134200	15382860	13280	13280	13280	13280	0
362	20230907	134100	15382860	13280	13280	13280	13280	0
363	20230907	134000	15382860	13280	13280	13280	13280	0
364	20230907	133900	15382860	13280	13280	13280	13280	0
365	20230907	133800	15382860	13280	13280	13280	13280	0
366	20230907	133700	15382860	13280	13280	13280	13280	0
367	20230907	133600	15382860	13280	13280	13280	13280	0
368	20230907	133500	15382860	13280	13280	13280	13280	0
369	20230907	133400	15382860	13280	13280	13280	13280	0
370	20230907	133300	15382860	13280	13280	13280	13280	0
371	20230907	133200	15382860	13280	13280	13280	13280	0
372	20230907	133100	15382860	13280	13280	13280	13280	0
373	20230907	133000	15382860	13280	13280	13280	13280	0
374	20230907	132900	15382860	13280	13280	13280	13280	0
375	20230907	132800	15382860	13280	13280	13280	13280	0
376	20230907	132700	15382860	13280	13280	13280	13280	0
377	20230907	132600	15382860	13280	13280	13280	13280	0
378	20230907	132500	15382860	13280	13280	13280	13280	0
379	20230907	132400	15382860	13280	13280	13280	13280	0
380	20230907	132300	15382860	13280	13280	13280	13280	0
381	20230907	132200	15382860	13280	13280	13280	13280	0
382	20230907	132100	15382860	13280	13280	13280	13280	0
383	20230907	132000	15382860	13280	13280	13280	13280	0
384	20230907	131900	15382860	13280	13280	13280	13280	0
385	20230907	131800	15382860	13280	13280	13280	13280	0
386	20230907	131700	15382860	13280	13280	13280	13280	0
387	20230907	131600	15382860	13280	13280	13280	13280	0
388	20230907	131500	15382860	13280	13280	13280	13280	0
389	20230907	131400	15382860	13280	13280	13280	13280	0
390	20230907	131300	15382860	13280	13280	13280	13280	0
391	20230907	131200	15382860	13280	13280	13280	13280	0
392	20230907	131100	15382860	13280	13280	13280	13280	0
393	20230907	131000	15382860	13280	13280	13280	13280	0
394	20230907	130900	15382860	13280	13280	13280	13280	0
395	20230907	130800	15382860	13280	13280	13280	13280	0
396	20230907	130700	15382860	13280	13280	13280	13280	0
397	20230907	130600	15382860	13280	13280	13280	13280	0
398	20230907	130500	15382860	13280	13280	13280	13280	0
399	20230907	130400	15382860	13280	13280	13280	13280	0
400	20230907	130300	15382860	13280	13280	13280	13280	0
401	20230907	130200	15382860	13280	13280	13280	13280	0
402	20230907	130100	15382860	13280	13280	13280	13280	0
403	20230907	130000	15382860	13280	13280	13280	13280	0
404	20230907	125900	15382860	13280	13280	13280	13280	0
405	20230907	125800	15382860	13280	13280	13280	13280	0
406	20230907	125700	15382860	13280	13280	13280	13280	0
407	20230907	125600	15382860	13280	13280	13280	13280	0
408	20230907	125500	15382860	13280	13280	13280	13280	0
409	20230907	125400	15382860	13280	13280	13280	13280	0
410	20230907	125300	15382860	13280	13280	13280	13280	0
411	20230907	125200	15382860	13280	13280	13280	13280	1
412	20230907	125100	15369580	13250	13250	13250	13250	0
413	20230907	125000	15369580	13250	13250	13250	13250	0
414	20230907	124900	15369580	13250	13250	13250	13250	0
415	20230907	124800	15369580	13250	13250	13250	13250	0
416	20230907	124700	15369580	13250	13250	13250	13250	0
417	20230907	124600	15369580	13250	13250	13250	13250	0
418	20230907	124500	15369580	13250	13250	13250	13250	7
419	20230907	124400	15276830	13290	13290	13290	13290	7
420	20230907	124300	15183800	13240	13240	13240	13240	0
421	20230907	124200	15183800	13240	13240	13240	13240	0
422	20230907	124100	15183800	13240	13240	13240	13240	0
423	20230907	124000	15183800	13240	13240	13240	13240	0
424	20230907	123900	15183800	13240	13240	13240	13240	0
425	20230907	123800	15183800	13240	13240	13240	13240	0
426	20230907	123700	15183800	13240	13240	13240	13240	0
427	20230907	123600	15183800	13240	13240	13240	13240	0
428	20230907	123500	15183800	13240	13240	13240	13240	0
429	20230907	123400	15183800	13240	13240	13240	13240	0
430	20230907	123300	15183800	13240	13240	13240	13240	0
431	20230907	123200	15183800	13240	13240	13240	13240	0
432	20230907	123100	15183800	13240	13240	13240	13240	0
433	20230907	123000	15183800	13240	13240	13240	13240	0
434	20230907	122900	15183800	13240	13240	13240	13240	0
435	20230907	122800	15183800	13240	13240	13240	13240	0
436	20230907	122700	15183800	13240	13240	13240	13240	0
437	20230907	122600	15183800	13240	13240	13240	13240	0
438	20230907	122500	15183800	13240	13240	13240	13240	0
439	20230907	122400	15183800	13240	13240	13240	13240	0
440	20230907	122300	15183800	13240	13240	13240	13240	0
441	20230907	122200	15183800	13240	13240	13240	13240	0
442	20230907	122100	15183800	13240	13240	13240	13240	0
443	20230907	122000	15183800	13240	13240	13240	13240	0
444	20230907	121900	15183800	13240	13240	13240	13240	0
445	20230907	121800	15183800	13240	13240	13240	13240	0
446	20230907	121700	15183800	13240	13240	13240	13240	49
447	20230907	121600	14535040	13250	13250	13250	13250	0
448	20230907	121500	14535040	13250	13250	13250	13250	0
449	20230907	121400	14535040	13250	13250	13250	13250	0
450	20230907	121300	14535040	13250	13250	13250	13250	0
451	20230907	121200	14535040	13250	13250	13250	13250	0
452	20230907	121100	14535040	13250	13250	13250	13250	0
453	20230907	121000	14535040	13250	13250	13250	13250	1
454	20230907	120900	14521790	13250	13250	13250	13250	0
455	20230907	120800	14521790	13250	13250	13250	13250	0
456	20230907	120700	14521790	13250	13250	13250	13250	0
457	20230907	120600	14521790	13250	13250	13250	13250	0
458	20230907	120500	14521790	13250	13250	13250	13250	0
459	20230907	120400	14521790	13250	13250	13250	13250	0
460	20230907	120300	14521790	13250	13250	13250	13250	0
461	20230907	120200	14521790	13250	13250	13250	13250	0
462	20230907	120100	14521790	13250	13250	13250	13250	0
463	20230907	120000	14521790	13250	13250	13250	13250	0
464	20230907	115900	14521790	13250	13250	13250	13250	0
465	20230907	115800	14521790	13250	13250	13250	13250	0
466	20230907	115700	14521790	13250	13250	13250	13250	0
467	20230907	115600	14521790	13250	13250	13250	13250	0
468	20230907	115500	14521790	13250	13250	13250	13250	0
469	20230907	115400	14521790	13250	13250	13250	13250	0
470	20230907	115300	14521790	13250	13250	13250	13250	0
471	20230907	115200	14521790	13250	13250	13250	13250	0
472	20230907	115100	14521790	13250	13250	13250	13250	0
473	20230907	115000	14521790	13250	13250	13250	13250	0
474	20230907	114900	14521790	13250	13250	13250	13250	0
475	20230907	114800	14521790	13250	13250	13250	13250	0
476	20230907	114700	14521790	13250	13250	13250	13250	1
477	20230907	114600	14508540	13250	13250	13250	13250	0
478	20230907	114500	14508540	13250	13250	13250	13250	0
479	20230907	114400	14508540	13250	13250	13250	13250	0
480	20230907	114300	14508540	13250	13250	13250	13250	0
481	20230907	114200	14508540	13250	13250	13250	13250	0
482	20230907	114100	14508540	13250	13250	13250	13250	1
483	20230907	114000	14495290	13240	13240	13240	13240	0
484	20230907	113900	14495290	13240	13240	13240	13240	0
485	20230907	113800	14495290	13240	13240	13240	13240	3
486	20230907	113700	14455570	13250	13250	13250	13250	0
487	20230907	113600	14455570	13250	13250	13250	13250	0
488	20230907	113500	14455570	13250	13250	13250	13250	0
489	20230907	113400	14455570	13250	13250	13250	13250	0
490	20230907	113300	14455570	13250	13250	13250	13250	0
491	20230907	113200	14455570	13250	13250	13250	13250	0
492	20230907	113100	14455570	13250	13250	13250	13250	0
493	20230907	113000	14455570	13250	13250	13250	13250	0
494	20230907	112900	14455570	13250	13250	13250	13250	1
495	20230907	112800	14442320	13250	13250	13250	13250	76
496	20230907	112700	13435320	13250	13250	13250	13250	0
497	20230907	112600	13435320	13250	13250	13250	13250	0
498	20230907	112500	13435320	13250	13250	13250	13250	0
499	20230907	112400	13435320	13250	13250	13250	13250	0
500	20230907	112300	13435320	13250	13250	13250	13250	0
501	20230907	112200	13435320	13250	13250	13250	13250	0
502	20230907	112100	13435320	13250	13250	13250	13250	0
503	20230907	112000	13435320	13250	13250	13250	13250	0
504	20230907	111900	13435320	13250	13250	13250	13250	0
505	20230907	111800	13435320	13250	13250	13250	13250	0
506	20230907	111700	13435320	13250	13250	13250	13250	0
507	20230907	111600	13435320	13250	13250	13250	13250	0
508	20230907	111500	13435320	13250	13250	13250	13250	0
509	20230907	111400	13435320	13250	13250	13250	13250	0
510	20230907	111300	13435320	13250	13250	13250	13250	0
511	20230907	111200	13435320	13250	13250	13250	13250	0
512	20230907	111100	13435320	13250	13250	13250	13250	0
513	20230907	111000	13435320	13250	13250	13250	13250	0
514	20230907	110900	13435320	13250	13250	13250	13250	0
515	20230907	110800	13435320	13250	13250	13250	13250	0
516	20230907	110700	13435320	13250	13250	13250	13250	0
517	20230907	110600	13435320	13250	13250	13250	13250	0
518	20230907	110500	13435320	13250	13250	13250	13250	0
519	20230907	110400	13435320	13250	13250	13250	13250	0
520	20230907	110300	13435320	13250	13250	13250	13250	0
521	20230907	110200	13435320	13250	13250	13250	13250	0
522	20230907	110100	13435320	13250	13250	13250	13250	0
523	20230907	110000	13435320	13250	13250	13250	13250	0
524	20230907	105900	13435320	13250	13250	13250	13250	0
525	20230907	105800	13435320	13250	13250	13250	13250	0
526	20230907	105700	13435320	13250	13250	13250	13250	0
527	20230907	105600	13435320	13250	13250	13250	13250	0
528	20230907	105500	13435320	13250	13250	13250	13250	0
529	20230907	105400	13435320	13250	13250	13250	13250	0
530	20230907	105300	13435320	13250	13250	13250	13250	0
531	20230907	105200	13435320	13250	13250	13250	13250	0
532	20230907	105100	13435320	13250	13250	13250	13250	0
533	20230907	105000	13435320	13250	13250	13250	13250	0
534	20230907	104900	13435320	13250	13250	13250	13250	0
535	20230907	104800	13435320	13250	13250	13250	13250	0
536	20230907	104700	13435320	13250	13250	13250	13250	0
537	20230907	104600	13435320	13250	13250	13250	13250	0
538	20230907	104500	13435320	13250	13250	13250	13250	0
539	20230907	104400	13435320	13250	13250	13250	13250	0
540	20230907	104300	13435320	13250	13250	13250	13250	0
541	20230907	104200	13435320	13250	13250	13250	13250	0
542	20230907	104100	13435320	13250	13250	13250	13250	0
543	20230907	104000	13435320	13250	13250	13250	13250	0
544	20230907	103900	13435320	13250	13250	13250	13250	60
545	20230907	103800	12640320	13250	13250	13250	13250	0
546	20230907	103700	12640320	13250	13250	13250	13250	0
547	20230907	103600	12640320	13250	13250	13250	13250	0
548	20230907	103500	12640320	13250	13250	13250	13250	0
549	20230907	103400	12640320	13250	13250	13250	13250	0
550	20230907	103300	12640320	13250	13250	13250	13250	19
551	20230907	103200	12388570	13260	13260	13260	13260	0
552	20230907	103100	12388570	13260	13260	13260	13260	0
553	20230907	103000	12388570	13260	13260	13260	13260	0
554	20230907	102900	12388570	13260	13260	13260	13260	0
555	20230907	102800	12388570	13260	13260	13260	13260	0
556	20230907	102700	12388570	13260	13260	13260	13260	0
557	20230907	102600	12388570	13260	13260	13260	13260	0
558	20230907	102500	12388570	13260	13260	13260	13260	0
559	20230907	102400	12388570	13260	13260	13260	13260	0
560	20230907	102300	12388570	13260	13260	13260	13260	0
561	20230907	102200	12388570	13260	13260	13260	13260	0
562	20230907	102100	12388570	13260	13260	13260	13260	0
563	20230907	102000	12388570	13260	13260	13260	13260	0
564	20230907	101900	12388570	13260	13270	13270	13260	2
565	20230907	101800	12362040	13280	13280	13280	13280	0
566	20230907	101700	12362040	13280	13280	13280	13280	0
567	20230907	101600	12362040	13280	13280	13280	13280	0
568	20230907	101500	12362040	13280	13280	13280	13280	0
569	20230907	101400	12362040	13280	13280	13280	13280	0
570	20230907	101300	12362040	13280	13280	13280	13280	0
571	20230907	101200	12362040	13280	13280	13280	13280	0
572	20230907	101100	12362040	13280	13280	13280	13280	0
573	20230907	101000	12362040	13280	13280	13280	13280	0
574	20230907	100900	12362040	13280	13280	13280	13280	0
575	20230907	100800	12362040	13280	13280	13280	13280	0
576	20230907	100700	12362040	13280	13280	13280	13280	0
577	20230907	100600	12362040	13280	13280	13280	13280	0
578	20230907	100500	12362040	13280	13280	13280	13280	0
579	20230907	100400	12362040	13280	13280	13280	13280	0
580	20230907	100300	12362040	13280	13280	13280	13280	0
581	20230907	100200	12362040	13280	13280	13280	13280	0
582	20230907	100100	12362040	13280	13280	13280	13280	0
583	20230907	100000	12362040	13280	13280	13280	13280	0
584	20230907	095900	12362040	13280	13280	13280	13280	0
585	20230907	095800	12362040	13280	13280	13280	13280	0
586	20230907	095700	12362040	13280	13280	13280	13280	1
587	20230907	095600	12348760	13250	13250	13250	13250	0
588	20230907	095500	12348760	13250	13250	13250	13250	0
589	20230907	095400	12348760	13250	13250	13250	13250	0
590	20230907	095300	12348760	13250	13250	13250	13250	0
591	20230907	095200	12348760	13250	13250	13250	13250	0
592	20230907	095100	12348760	13250	13250	13250	13250	0
593	20230907	095000	12348760	13250	13250	13250	13250	0
594	20230907	094900	12348760	13250	13250	13250	13250	0
595	20230907	094800	12348760	13250	13250	13250	13250	0
596	20230907	094700	12348760	13250	13260	13260	13250	605
597	20230907	094600	4332500	13250	13250	13250	13250	0
598	20230907	094500	4332500	13250	13250	13250	13250	0
599	20230907	094400	4332500	13250	13250	13250	13250	0
600	20230907	094300	4332500	13250	13250	13250	13250	0
601	20230907	094200	4332500	13250	13250	13250	13250	0
602	20230907	094100	4332500	13250	13250	13250	13250	0
603	20230907	094000	4332500	13250	13250	13250	13250	0
604	20230907	093900	4332500	13250	13250	13250	13250	0
605	20230907	093800	4332500	13250	13250	13250	13250	0
606	20230907	093700	4332500	13250	13250	13250	13250	0
607	20230907	093600	4332500	13250	13250	13250	13250	0
608	20230907	093500	4332500	13250	13250	13250	13250	0
609	20230907	093400	4332500	13250	13250	13250	13250	0
610	20230907	093300	4332500	13250	13250	13250	13250	0
611	20230907	093200	4332500	13250	13250	13250	13250	0
612	20230907	093100	4332500	13250	13250	13250	13250	0
613	20230907	093000	4332500	13250	13250	13250	13250	1
614	20230907	092900	4319250	13290	13290	13290	13290	3
615	20230907	092800	4279380	13290	13290	13290	13290	0
616	20230907	092700	4279380	13290	13290	13290	13290	0
617	20230907	092600	4279380	13290	13290	13290	13290	0
618	20230907	092500	4279380	13290	13290	13290	13290	0
619	20230907	092400	4279380	13290	13290	13290	13290	0
620	20230907	092300	4279380	13290	13290	13290	13290	0
621	20230907	092200	4279380	13290	13290	13290	13290	0
622	20230907	092100	4279380	13290	13290	13290	13290	0
623	20230907	092000	4279380	13290	13290	13290	13290	0
624	20230907	091900	4279380	13290	13290	13290	13290	0
625	20230907	091800	4279380	13290	13290	13290	13290	0
626	20230907	091700	4279380	13290	13290	13290	13290	0
627	20230907	091600	4279380	13290	13290	13290	13290	0
628	20230907	091500	4279380	13290	13290	13290	13290	0
629	20230907	091400	4279380	13290	13290	13290	13290	0
630	20230907	091300	4279380	13290	13290	13290	13290	0
631	20230907	091200	4279380	13290	13290	13290	13290	0
632	20230907	091100	4279380	13290	13290	13290	13290	112
633	20230907	091000	2790900	13290	13290	13290	13290	0
634	20230907	090900	2790900	13290	13290	13290	13290	0
635	20230907	090800	2790900	13290	13290	13290	13290	0
636	20230907	090700	2790900	13290	13290	13290	13290	0
637	20230907	090600	2790900	13290	13290	13290	13290	0
638	20230907	090500	2790900	13290	13290	13290	13290	0
639	20230907	090400	2790900	13290	13290	13290	13290	0
640	20230907	090300	2790900	13290	13290	13290	13290	0
641	20230907	090200	2790900	13290	13290	13290	13290	0
642	20230907	090100	2790900	13290	13290	13290	13290	0
643	20230907	090000	2790900	13290	13290	13290	13290	210