KissMeData/260970/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202200	55685060	13920	13920	13920	13920	101
3	20230915	202100	55685060	13920	13920	13920	13920	0
4	20230915	202000	55685060	13920	13920	13920	13920	0
5	20230915	201900	55685060	13920	13920	13920	13920	0
6	20230915	201800	55685060	13920	13920	13920	13920	0
7	20230915	201700	55685060	13920	13920	13920	13920	0
8	20230915	201600	55685060	13920	13920	13920	13920	0
9	20230915	201500	55685060	13920	13920	13920	13920	0
10	20230915	201400	55685060	13920	13920	13920	13920	0
11	20230915	201300	55685060	13920	13920	13920	13920	0
12	20230915	201200	55685060	13920	13920	13920	13920	0
13	20230915	201100	55685060	13920	13920	13920	13920	0
14	20230915	201000	55685060	13920	13920	13920	13920	0
15	20230915	200900	55685060	13920	13920	13920	13920	0
16	20230915	200800	55685060	13920	13920	13920	13920	0
17	20230915	200700	55685060	13920	13920	13920	13920	0
18	20230915	200600	55685060	13920	13920	13920	13920	0
19	20230915	200500	55685060	13920	13920	13920	13920	0
20	20230915	200400	55685060	13920	13920	13920	13920	0
21	20230915	200300	55685060	13920	13920	13920	13920	0
22	20230915	200200	55685060	13920	13920	13920	13920	0
23	20230915	200100	55685060	13920	13920	13920	13920	0
24	20230915	200000	55685060	13920	13920	13920	13920	0
25	20230915	195900	55685060	13920	13920	13920	13920	0
26	20230915	195800	55685060	13920	13920	13920	13920	0
27	20230915	195700	55685060	13920	13920	13920	13920	0
28	20230915	195600	55685060	13920	13920	13920	13920	0
29	20230915	195500	55685060	13920	13920	13920	13920	0
30	20230915	195400	55685060	13920	13920	13920	13920	0
31	20230915	195300	55685060	13920	13920	13920	13920	0
32	20230915	195200	55685060	13920	13920	13920	13920	101
33	20230915	195100	55685060	13920	13920	13920	13920	0
34	20230915	195000	55685060	13920	13920	13920	13920	0
35	20230915	194900	55685060	13920	13920	13920	13920	0
36	20230915	194800	55685060	13920	13920	13920	13920	0
37	20230915	194700	55685060	13920	13920	13920	13920	0
38	20230915	194600	55685060	13920	13920	13920	13920	0
39	20230915	194500	55685060	13920	13920	13920	13920	0
40	20230915	194400	55685060	13920	13920	13920	13920	0
41	20230915	194300	55685060	13920	13920	13920	13920	0
42	20230915	194200	55685060	13920	13920	13920	13920	0
43	20230915	194100	55685060	13920	13920	13920	13920	0
44	20230915	194000	55685060	13920	13920	13920	13920	0
45	20230915	193900	55685060	13920	13920	13920	13920	0
46	20230915	193800	55685060	13920	13920	13920	13920	0
47	20230915	193700	55685060	13920	13920	13920	13920	0
48	20230915	193600	55685060	13920	13920	13920	13920	0
49	20230915	193500	55685060	13920	13920	13920	13920	0
50	20230915	193400	55685060	13920	13920	13920	13920	0
51	20230915	193300	55685060	13920	13920	13920	13920	0
52	20230915	193200	55685060	13920	13920	13920	13920	0
53	20230915	193100	55685060	13920	13920	13920	13920	0
54	20230915	193000	55685060	13920	13920	13920	13920	0
55	20230915	192900	55685060	13920	13920	13920	13920	0
56	20230915	192800	55685060	13920	13920	13920	13920	0
57	20230915	192700	55685060	13920	13920	13920	13920	0
58	20230915	192600	55685060	13920	13920	13920	13920	0
59	20230915	192500	55685060	13920	13920	13920	13920	0
60	20230915	192400	55685060	13920	13920	13920	13920	0
61	20230915	192300	55685060	13920	13920	13920	13920	0
62	20230915	192200	55685060	13920	13920	13920	13920	101
63	20230915	192100	55685060	13920	13920	13920	13920	0
64	20230915	192000	55685060	13920	13920	13920	13920	0
65	20230915	191900	55685060	13920	13920	13920	13920	0
66	20230915	191800	55685060	13920	13920	13920	13920	0
67	20230915	191700	55685060	13920	13920	13920	13920	0
68	20230915	191600	55685060	13920	13920	13920	13920	0
69	20230915	191500	55685060	13920	13920	13920	13920	0
70	20230915	191400	55685060	13920	13920	13920	13920	0
71	20230915	191300	55685060	13920	13920	13920	13920	0
72	20230915	191200	55685060	13920	13920	13920	13920	0
73	20230915	191100	55685060	13920	13920	13920	13920	0
74	20230915	191000	55685060	13920	13920	13920	13920	0
75	20230915	190900	55685060	13920	13920	13920	13920	0
76	20230915	190800	55685060	13920	13920	13920	13920	0
77	20230915	190700	55685060	13920	13920	13920	13920	0
78	20230915	190600	55685060	13920	13920	13920	13920	0
79	20230915	190500	55685060	13920	13920	13920	13920	0
80	20230915	190400	55685060	13920	13920	13920	13920	0
81	20230915	190300	55685060	13920	13920	13920	13920	0
82	20230915	190200	55685060	13920	13920	13920	13920	0
83	20230915	190100	55685060	13920	13920	13920	13920	0
84	20230915	190000	55685060	13920	13920	13920	13920	0
85	20230915	185900	55685060	13920	13920	13920	13920	0
86	20230915	185800	55685060	13920	13920	13920	13920	0
87	20230915	185700	55685060	13920	13920	13920	13920	0
88	20230915	185600	55685060	13920	13920	13920	13920	0
89	20230915	185500	55685060	13920	13920	13920	13920	0
90	20230915	185400	55685060	13920	13920	13920	13920	0
91	20230915	185300	55685060	13920	13920	13920	13920	0
92	20230915	185200	55685060	13920	13920	13920	13920	101
93	20230915	185100	55685060	13920	13920	13920	13920	0
94	20230915	185000	55685060	13920	13920	13920	13920	0
95	20230915	184900	55685060	13920	13920	13920	13920	0
96	20230915	184800	55685060	13920	13920	13920	13920	0
97	20230915	184700	55685060	13920	13920	13920	13920	0
98	20230915	184600	55685060	13920	13920	13920	13920	0
99	20230915	184500	55685060	13920	13920	13920	13920	0
100	20230915	184400	55685060	13920	13920	13920	13920	0
101	20230915	184300	55685060	13920	13920	13920	13920	0
102	20230915	184200	55685060	13920	13920	13920	13920	0
103	20230915	184100	55685060	13920	13920	13920	13920	0
104	20230915	184000	55685060	13920	13920	13920	13920	0
105	20230915	183900	55685060	13920	13920	13920	13920	0
106	20230915	183800	55685060	13920	13920	13920	13920	0
107	20230915	183700	55685060	13920	13920	13920	13920	0
108	20230915	183600	55685060	13920	13920	13920	13920	0
109	20230915	183500	55685060	13920	13920	13920	13920	0
110	20230915	183400	55685060	13920	13920	13920	13920	0
111	20230915	183300	55685060	13920	13920	13920	13920	0
112	20230915	183200	55685060	13920	13920	13920	13920	0
113	20230915	183100	55685060	13920	13920	13920	13920	0
114	20230915	183000	55685060	13920	13920	13920	13920	0
115	20230915	182900	55685060	13920	13920	13920	13920	0
116	20230915	182800	55685060	13920	13920	13920	13920	0
117	20230915	182700	55685060	13920	13920	13920	13920	0
118	20230915	182600	55685060	13920	13920	13920	13920	0
119	20230915	182500	55685060	13920	13920	13920	13920	0
120	20230915	182400	55685060	13920	13920	13920	13920	0
121	20230915	182300	55685060	13920	13920	13920	13920	0
122	20230915	182200	55685060	13920	13920	13920	13920	101
123	20230915	182100	55685060	13920	13920	13920	13920	0
124	20230915	182000	55685060	13920	13920	13920	13920	0
125	20230915	181900	55685060	13920	13920	13920	13920	0
126	20230915	181800	55685060	13920	13920	13920	13920	0
127	20230915	181700	55685060	13920	13920	13920	13920	0
128	20230915	181600	55685060	13920	13920	13920	13920	0
129	20230915	181500	55685060	13920	13920	13920	13920	0
130	20230915	181400	55685060	13920	13920	13920	13920	0
131	20230915	181300	55685060	13920	13920	13920	13920	0
132	20230915	181200	55685060	13920	13920	13920	13920	0
133	20230915	181100	55685060	13920	13920	13920	13920	0
134	20230915	181000	55685060	13920	13920	13920	13920	0
135	20230915	180900	55685060	13920	13920	13920	13920	0
136	20230915	180800	55685060	13920	13920	13920	13920	0
137	20230915	180700	55685060	13920	13920	13920	13920	0
138	20230915	180600	55685060	13920	13920	13920	13920	0
139	20230915	180500	55685060	13920	13920	13920	13920	0
140	20230915	180400	55685060	13920	13920	13920	13920	0
141	20230915	180300	55685060	13920	13920	13920	13920	0
142	20230915	180200	55685060	13920	13920	13920	13920	0
143	20230915	180100	55685060	13920	13920	13920	13920	0
144	20230915	180000	55685060	13920	13920	13920	13920	0
145	20230915	175900	55685060	13920	13920	13920	13920	0
146	20230915	175800	55685060	13920	13920	13920	13920	0
147	20230915	175700	55685060	13920	13920	13920	13920	0
148	20230915	175600	55685060	13920	13920	13920	13920	0
149	20230915	175500	55685060	13920	13920	13920	13920	0
150	20230915	175400	55685060	13920	13920	13920	13920	0
151	20230915	175300	55685060	13920	13920	13920	13920	0
152	20230915	175200	55685060	13920	13920	13920	13920	101
153	20230915	175100	55685060	13920	13920	13920	13920	0
154	20230915	175000	55685060	13920	13920	13920	13920	0
155	20230915	174900	55685060	13920	13920	13920	13920	0
156	20230915	174800	55685060	13920	13920	13920	13920	0
157	20230915	174700	55685060	13920	13920	13920	13920	0
158	20230915	174600	55685060	13920	13920	13920	13920	0
159	20230915	174500	55685060	13920	13920	13920	13920	0
160	20230915	174400	55685060	13920	13920	13920	13920	0
161	20230915	174300	55685060	13920	13920	13920	13920	0
162	20230915	174200	55685060	13920	13920	13920	13920	0
163	20230915	174100	55685060	13920	13920	13920	13920	0
164	20230915	174000	55685060	13920	13920	13920	13920	0
165	20230915	173900	55685060	13920	13920	13920	13920	0
166	20230915	173800	55685060	13920	13920	13920	13920	0
167	20230915	173700	55685060	13920	13920	13920	13920	0
168	20230915	173600	55685060	13920	13920	13920	13920	0
169	20230915	173500	55685060	13920	13920	13920	13920	0
170	20230915	173400	55685060	13920	13920	13920	13920	0
171	20230915	173300	55685060	13920	13920	13920	13920	0
172	20230915	173200	55685060	13920	13920	13920	13920	0
173	20230915	173100	55685060	13920	13920	13920	13920	0
174	20230915	173000	55685060	13920	13920	13920	13920	0
175	20230915	172900	55685060	13920	13920	13920	13920	0
176	20230915	172800	55685060	13920	13920	13920	13920	0
177	20230915	172700	55685060	13920	13920	13920	13920	0
178	20230915	172600	55685060	13920	13920	13920	13920	0
179	20230915	172500	55685060	13920	13920	13920	13920	0
180	20230915	172400	55685060	13920	13920	13920	13920	0
181	20230915	172300	55685060	13920	13920	13920	13920	0
182	20230915	172200	55685060	13920	13920	13920	13920	101
183	20230915	172100	55685060	13920	13920	13920	13920	0
184	20230915	172000	55685060	13920	13920	13920	13920	0
185	20230915	171900	55685060	13920	13920	13920	13920	0
186	20230915	171800	55685060	13920	13920	13920	13920	0
187	20230915	171700	55685060	13920	13920	13920	13920	0
188	20230915	171600	55685060	13920	13920	13920	13920	0
189	20230915	171500	55685060	13920	13920	13920	13920	0
190	20230915	171400	55685060	13920	13920	13920	13920	0
191	20230915	171300	55685060	13920	13920	13920	13920	0
192	20230915	171200	55685060	13920	13920	13920	13920	0
193	20230915	171100	55685060	13920	13920	13920	13920	0
194	20230915	171000	55685060	13920	13920	13920	13920	0
195	20230915	170900	55685060	13920	13920	13920	13920	0
196	20230915	170800	55685060	13920	13920	13920	13920	0
197	20230915	170700	55685060	13920	13920	13920	13920	0
198	20230915	170600	55685060	13920	13920	13920	13920	0
199	20230915	170500	55685060	13920	13920	13920	13920	0
200	20230915	170400	55685060	13920	13920	13920	13920	0
201	20230915	170300	55685060	13920	13920	13920	13920	0
202	20230915	170200	55685060	13920	13920	13920	13920	0
203	20230915	170100	55685060	13920	13920	13920	13920	0
204	20230915	170000	55685060	13920	13920	13920	13920	0
205	20230915	165900	55685060	13920	13920	13920	13920	0
206	20230915	165800	55685060	13920	13920	13920	13920	0
207	20230915	165700	55685060	13920	13920	13920	13920	0
208	20230915	165600	55685060	13920	13920	13920	13920	0
209	20230915	165500	55685060	13920	13920	13920	13920	0
210	20230915	165400	55685060	13920	13920	13920	13920	0
211	20230915	165300	55685060	13920	13920	13920	13920	0
212	20230915	165200	55685060	13920	13920	13920	13920	101
213	20230915	165100	55685060	13920	13920	13920	13920	0
214	20230915	165000	55685060	13920	13920	13920	13920	0
215	20230915	164900	55685060	13920	13920	13920	13920	0
216	20230915	164800	55685060	13920	13920	13920	13920	0
217	20230915	164700	55685060	13920	13920	13920	13920	0
218	20230915	164600	55685060	13920	13920	13920	13920	0
219	20230915	164500	55685060	13920	13920	13920	13920	0
220	20230915	164400	55685060	13920	13920	13920	13920	0
221	20230915	164300	55685060	13920	13920	13920	13920	0
222	20230915	164200	55685060	13920	13920	13920	13920	0
223	20230915	164100	55685060	13920	13920	13920	13920	0
224	20230915	164000	55685060	13920	13920	13920	13920	0
225	20230915	163900	55685060	13920	13920	13920	13920	0
226	20230915	163800	55685060	13920	13920	13920	13920	0
227	20230915	163700	55685060	13920	13920	13920	13920	0
228	20230915	163600	55685060	13920	13920	13920	13920	0
229	20230915	163500	55685060	13920	13920	13920	13920	0
230	20230915	163400	55685060	13920	13920	13920	13920	0
231	20230915	163300	55685060	13920	13920	13920	13920	0
232	20230915	163200	55685060	13920	13920	13920	13920	0
233	20230915	163100	55685060	13920	13920	13920	13920	0
234	20230915	163000	55685060	13920	13920	13920	13920	0
235	20230915	162900	55685060	13920	13920	13920	13920	0
236	20230915	162800	55685060	13920	13920	13920	13920	0
237	20230915	162700	55685060	13920	13920	13920	13920	0
238	20230915	162600	55685060	13920	13920	13920	13920	0
239	20230915	162500	55685060	13920	13920	13920	13920	0
240	20230915	162400	55685060	13920	13920	13920	13920	0
241	20230915	162300	55685060	13920	13920	13920	13920	0
242	20230915	162200	55685060	13920	13920	13920	13920	101
243	20230915	162100	55685060	13920	13920	13920	13920	0
244	20230915	162000	55685060	13920	13920	13920	13920	0
245	20230915	161900	55685060	13920	13920	13920	13920	0
246	20230915	161800	55685060	13920	13920	13920	13920	0
247	20230915	161700	55685060	13920	13920	13920	13920	0
248	20230915	161600	55685060	13920	13920	13920	13920	0
249	20230915	161500	55685060	13920	13920	13920	13920	0
250	20230915	161400	55685060	13920	13920	13920	13920	0
251	20230915	161300	55685060	13920	13920	13920	13920	0
252	20230915	161200	55685060	13920	13920	13920	13920	0
253	20230915	161100	55685060	13920	13920	13920	13920	0
254	20230915	161000	55685060	13920	13920	13920	13920	0
255	20230915	160900	55685060	13920	13920	13920	13920	0
256	20230915	160800	55685060	13920	13920	13920	13920	0
257	20230915	160700	55685060	13920	13920	13920	13920	0
258	20230915	160600	55685060	13920	13920	13920	13920	0
259	20230915	160500	55685060	13920	13920	13920	13920	0
260	20230915	160400	55685060	13920	13920	13920	13920	0
261	20230915	160300	55685060	13920	13920	13920	13920	0
262	20230915	160200	55685060	13920	13920	13920	13920	0
263	20230915	160100	55685060	13920	13920	13920	13920	0
264	20230915	160000	55685060	13920	13920	13920	13920	0
265	20230915	155900	55685060	13920	13920	13920	13920	0
266	20230915	155800	55685060	13920	13920	13920	13920	0
267	20230915	155700	55685060	13920	13920	13920	13920	0
268	20230915	155600	55685060	13920	13920	13920	13920	0
269	20230915	155500	55685060	13920	13920	13920	13920	0
270	20230915	155400	55685060	13920	13920	13920	13920	0
271	20230915	155300	55685060	13920	13920	13920	13920	0
272	20230915	155200	55685060	13920	13920	13920	13920	101
273	20230915	155100	55685060	13920	13920	13920	13920	0
274	20230915	155000	55685060	13920	13920	13920	13920	0
275	20230915	154900	55685060	13920	13920	13920	13920	0
276	20230915	154800	55685060	13920	13920	13920	13920	0
277	20230915	154700	55685060	13920	13920	13920	13920	0
278	20230915	154600	55685060	13920	13920	13920	13920	0
279	20230915	154500	55685060	13920	13920	13920	13920	0
280	20230915	154400	55685060	13920	13920	13920	13920	0
281	20230915	154300	55685060	13920	13920	13920	13920	0
282	20230915	154200	55685060	13920	13920	13920	13920	0
283	20230915	154100	55685060	13920	13920	13920	13920	0
284	20230915	154000	55685060	13920	13920	13920	13920	0
285	20230915	153900	55685060	13920	13920	13920	13920	0
286	20230915	153800	55685060	13920	13920	13920	13920	0
287	20230915	153700	55685060	13920	13920	13920	13920	0
288	20230915	153600	55685060	13920	13920	13920	13920	0
289	20230915	153500	55685060	13920	13920	13920	13920	0
290	20230915	153400	55685060	13920	13920	13920	13920	0
291	20230915	153300	55685060	13920	13920	13920	13920	0
292	20230915	153200	55685060	13920	13920	13920	13920	0
293	20230915	153100	55685060	13920	13920	13920	13920	0
294	20230915	153000	55685060	13920	13920	13920	13920	101
295	20230915	152900	54279140	13910	13910	13910	13910	0
296	20230915	152800	54279140	13910	13910	13910	13910	0
297	20230915	152700	54279140	13910	13910	13910	13910	0
298	20230915	152600	54279140	13910	13910	13910	13910	0
299	20230915	152500	54279140	13910	13910	13910	13910	0
300	20230915	152400	54279140	13910	13910	13910	13910	0
301	20230915	152300	54279140	13910	13910	13910	13910	0
302	20230915	152200	54279140	13910	13910	13910	13910	0
303	20230915	152100	54279140	13910	13910	13910	13910	0
304	20230915	152000	54279140	13910	13910	13910	13910	0
305	20230915	151900	54279140	13910	13910	13910	13910	36
306	20230915	151800	53778380	13910	13910	13910	13910	0
307	20230915	151700	53778380	13910	13910	13910	13910	0
308	20230915	151600	53778380	13910	13910	13910	13910	0
309	20230915	151500	53778380	13910	13910	13910	13910	0
310	20230915	151400	53778380	13910	13910	13910	13910	0
311	20230915	151300	53778380	13910	13910	13910	13910	9
312	20230915	151200	53653190	13910	13910	13910	13910	0
313	20230915	151100	53653190	13910	13900	13910	13900	2
314	20230915	151000	53625380	13850	13850	13850	13850	0
315	20230915	150900	53625380	13850	13850	13850	13850	0
316	20230915	150800	53625380	13850	13850	13850	13850	0
317	20230915	150700	53625380	13850	13850	13850	13850	0
318	20230915	150600	53625380	13850	13850	13850	13850	0
319	20230915	150500	53625380	13850	13850	13850	13850	0
320	20230915	150400	53625380	13850	13850	13850	13850	0
321	20230915	150300	53625380	13850	13850	13850	13850	0
322	20230915	150200	53625380	13850	13850	13850	13850	0
323	20230915	150100	53625380	13850	13850	13850	13850	0
324	20230915	150000	53625380	13850	13850	13850	13850	0
325	20230915	145900	53625380	13850	13850	13850	13850	0
326	20230915	145800	53625380	13850	13850	13850	13850	0
327	20230915	145700	53625380	13850	13850	13850	13850	0
328	20230915	145600	53625380	13850	13850	13850	13850	0
329	20230915	145500	53625380	13850	13850	13850	13850	0
330	20230915	145400	53625380	13850	13850	13850	13850	0
331	20230915	145300	53625380	13850	13850	13850	13850	0
332	20230915	145200	53625380	13850	13850	13850	13850	0
333	20230915	145100	53625380	13850	13850	13850	13850	0
334	20230915	145000	53625380	13850	13850	13850	13850	0
335	20230915	144900	53625380	13850	13850	13850	13850	0
336	20230915	144800	53625380	13850	13850	13850	13850	2
337	20230915	144700	53597680	13920	13920	13920	13920	0
338	20230915	144600	53597680	13920	13920	13920	13920	0
339	20230915	144500	53597680	13920	13920	13920	13920	0
340	20230915	144400	53597680	13920	13920	13920	13920	0
341	20230915	144300	53597680	13920	13920	13920	13920	0
342	20230915	144200	53597680	13920	13920	13920	13920	0
343	20230915	144100	53597680	13920	13920	13920	13920	0
344	20230915	144000	53597680	13920	13920	13920	13920	0
345	20230915	143900	53597680	13920	13920	13920	13920	0
346	20230915	143800	53597680	13920	13920	13920	13920	0
347	20230915	143700	53597680	13920	13920	13920	13920	0
348	20230915	143600	53597680	13920	13920	13920	13920	0
349	20230915	143500	53597680	13920	13920	13920	13920	0
350	20230915	143400	53597680	13920	13920	13920	13920	0
351	20230915	143300	53597680	13920	13920	13920	13920	0
352	20230915	143200	53597680	13920	13920	13920	13920	0
353	20230915	143100	53597680	13920	13920	13920	13920	0
354	20230915	143000	53597680	13920	13920	13920	13920	0
355	20230915	142900	53597680	13920	13920	13920	13920	0
356	20230915	142800	53597680	13920	13920	13920	13920	0
357	20230915	142700	53597680	13920	13920	13920	13920	0
358	20230915	142600	53597680	13920	13920	13920	13920	1
359	20230915	142500	53583760	13830	13830	13830	13830	0
360	20230915	142400	53583760	13830	13830	13830	13830	0
361	20230915	142300	53583760	13830	13830	13830	13830	0
362	20230915	142200	53583760	13830	13830	13830	13830	0
363	20230915	142100	53583760	13830	13830	13830	13830	0
364	20230915	142000	53583760	13830	13830	13830	13830	0
365	20230915	141900	53583760	13830	13830	13830	13830	0
366	20230915	141800	53583760	13830	13830	13830	13830	0
367	20230915	141700	53583760	13830	13830	13830	13830	0
368	20230915	141600	53583760	13830	13830	13830	13830	0
369	20230915	141500	53583760	13830	13830	13830	13830	0
370	20230915	141400	53583760	13830	13830	13830	13830	0
371	20230915	141300	53583760	13830	13830	13830	13830	0
372	20230915	141200	53583760	13830	13830	13830	13830	0
373	20230915	141100	53583760	13830	13830	13830	13830	0
374	20230915	141000	53583760	13830	13830	13830	13830	0
375	20230915	140900	53583760	13830	13830	13830	13830	0
376	20230915	140800	53583760	13830	13830	13830	13830	0
377	20230915	140700	53583760	13830	13830	13830	13830	0
378	20230915	140600	53583760	13830	13830	13830	13830	0
379	20230915	140500	53583760	13830	13830	13830	13830	0
380	20230915	140400	53583760	13830	13830	13830	13830	0
381	20230915	140300	53583760	13830	13830	13830	13830	0
382	20230915	140200	53583760	13830	13830	13830	13830	0
383	20230915	140100	53583760	13830	13830	13830	13830	0
384	20230915	140000	53583760	13830	13840	13840	13830	500
385	20230915	135900	46665740	13850	13850	13850	13850	0
386	20230915	135800	46665740	13850	13850	13850	13850	309
387	20230915	135700	42386090	13860	13870	13870	13860	458
388	20230915	135600	36038200	13870	13870	13870	13870	0
389	20230915	135500	36038200	13870	13870	13870	13870	0
390	20230915	135400	36038200	13870	13870	13870	13870	0
391	20230915	135300	36038200	13870	13870	13870	13870	0
392	20230915	135200	36038200	13870	13870	13870	13870	0
393	20230915	135100	36038200	13870	13870	13870	13870	0
394	20230915	135000	36038200	13870	13870	13870	13870	0
395	20230915	134900	36038200	13870	13870	13870	13870	0
396	20230915	134800	36038200	13870	13870	13870	13870	0
397	20230915	134700	36038200	13870	13870	13870	13870	0
398	20230915	134600	36038200	13870	13870	13870	13870	0
399	20230915	134500	36038200	13870	13870	13870	13870	0
400	20230915	134400	36038200	13870	13870	13870	13870	0
401	20230915	134300	36038200	13870	13870	13870	13870	3
402	20230915	134200	35996590	13860	13860	13860	13860	0
403	20230915	134100	35996590	13860	13860	13860	13860	0
404	20230915	134000	35996590	13860	13860	13860	13860	0
405	20230915	133900	35996590	13860	13860	13860	13860	58
406	20230915	133800	35192710	13860	13860	13860	13860	2
407	20230915	133700	35164990	13860	13860	13860	13860	0
408	20230915	133600	35164990	13860	13860	13860	13860	0
409	20230915	133500	35164990	13860	13860	13860	13860	0
410	20230915	133400	35164990	13860	13860	13860	13860	0
411	20230915	133300	35164990	13860	13860	13860	13860	0
412	20230915	133200	35164990	13860	13860	13860	13860	0
413	20230915	133100	35164990	13860	13860	13860	13860	0
414	20230915	133000	35164990	13860	13860	13860	13860	295
415	20230915	132900	31076290	13920	13920	13920	13920	0
416	20230915	132800	31076290	13920	13920	13920	13920	0
417	20230915	132700	31076290	13920	13920	13920	13920	0
418	20230915	132600	31076290	13920	13920	13920	13920	0
419	20230915	132500	31076290	13920	13920	13920	13920	0
420	20230915	132400	31076290	13920	13920	13920	13920	0
421	20230915	132300	31076290	13920	13920	13920	13920	0
422	20230915	132200	31076290	13920	13920	13920	13920	2
423	20230915	132100	31048450	13920	13920	13920	13920	0
424	20230915	132000	31048450	13920	13920	13920	13920	0
425	20230915	131900	31048450	13920	13920	13920	13920	0
426	20230915	131800	31048450	13920	13860	13920	13850	250
427	20230915	131700	27585830	13860	13860	13860	13860	0
428	20230915	131600	27585830	13860	13860	13860	13860	0
429	20230915	131500	27585830	13860	13860	13860	13860	0
430	20230915	131400	27585830	13860	13860	13860	13860	0
431	20230915	131300	27585830	13860	13860	13860	13860	0
432	20230915	131200	27585830	13860	13860	13860	13860	0
433	20230915	131100	27585830	13860	13860	13860	13860	0
434	20230915	131000	27585830	13860	13860	13860	13860	5
435	20230915	130900	27516530	13860	13860	13860	13860	0
436	20230915	130800	27516530	13860	13860	13860	13860	0
437	20230915	130700	27516530	13860	13860	13860	13860	0
438	20230915	130600	27516530	13860	13860	13860	13860	0
439	20230915	130500	27516530	13860	13860	13860	13860	59
440	20230915	130400	26698790	13860	13860	13860	13860	0
441	20230915	130300	26698790	13860	13860	13860	13860	0
442	20230915	130200	26698790	13860	13860	13860	13860	0
443	20230915	130100	26698790	13860	13860	13860	13860	0
444	20230915	130000	26698790	13860	13860	13860	13860	0
445	20230915	125900	26698790	13860	13860	13860	13860	219
446	20230915	125800	23663450	13860	13860	13860	13860	0
447	20230915	125700	23663450	13860	13860	13860	13860	100
448	20230915	125600	22277450	13860	13860	13860	13860	160
449	20230915	125500	20059850	13870	13880	13880	13870	393
450	20230915	125400	14608660	13920	13920	13920	13920	0
451	20230915	125300	14608660	13920	13920	13920	13920	0
452	20230915	125200	14608660	13920	13920	13920	13920	0
453	20230915	125100	14608660	13920	13920	13920	13920	0
454	20230915	125000	14608660	13920	13920	13920	13920	120
455	20230915	124900	12938260	13930	13930	13930	13930	0
456	20230915	124800	12938260	13930	13930	13930	13930	0
457	20230915	124700	12938260	13930	13930	13930	13930	0
458	20230915	124600	12938260	13930	13930	13930	13930	0
459	20230915	124500	12938260	13930	13930	13930	13930	0
460	20230915	124400	12938260	13930	13930	13930	13930	2
461	20230915	124300	12910400	13930	13930	13930	13930	0
462	20230915	124200	12910400	13930	13930	13930	13930	0
463	20230915	124100	12910400	13930	13930	13930	13930	0
464	20230915	124000	12910400	13930	13920	13930	13920	22
465	20230915	123900	12603960	13930	13930	13930	13930	0
466	20230915	123800	12603960	13930	13930	13930	13930	0
467	20230915	123700	12603960	13930	13930	13930	13930	0
468	20230915	123600	12603960	13930	13930	13930	13930	0
469	20230915	123500	12603960	13930	13930	13930	13930	0
470	20230915	123400	12603960	13930	13930	13930	13930	0
471	20230915	123300	12603960	13930	13930	13930	13930	0
472	20230915	123200	12603960	13930	13930	13930	13930	0
473	20230915	123100	12603960	13930	13930	13930	13930	0
474	20230915	123000	12603960	13930	13930	13930	13930	0
475	20230915	122900	12603960	13930	13930	13930	13930	0
476	20230915	122800	12603960	13930	13930	13930	13930	0
477	20230915	122700	12603960	13930	13930	13930	13930	0
478	20230915	122600	12603960	13930	13930	13930	13930	0
479	20230915	122500	12603960	13930	13930	13930	13930	20
480	20230915	122400	12325360	13920	13920	13920	13920	0
481	20230915	122300	12325360	13920	13920	13920	13920	168
482	20230915	122200	9986800	13920	13920	13920	13920	0
483	20230915	122100	9986800	13920	13920	13920	13920	0
484	20230915	122000	9986800	13920	13920	13920	13920	0
485	20230915	121900	9986800	13920	13920	13920	13920	0
486	20230915	121800	9986800	13920	13920	13920	13920	0
487	20230915	121700	9986800	13920	13920	13920	13920	0
488	20230915	121600	9986800	13920	13920	13920	13920	0
489	20230915	121500	9986800	13920	13920	13920	13920	0
490	20230915	121400	9986800	13920	13920	13920	13920	0
491	20230915	121300	9986800	13920	13920	13920	13920	0
492	20230915	121200	9986800	13920	13920	13920	13920	0
493	20230915	121100	9986800	13920	13920	13920	13920	0
494	20230915	121000	9986800	13920	13920	13920	13920	0
495	20230915	120900	9986800	13920	13920	13920	13920	0
496	20230915	120800	9986800	13920	13920	13920	13920	0
497	20230915	120700	9986800	13920	13920	13920	13920	0
498	20230915	120600	9986800	13920	13920	13920	13920	0
499	20230915	120500	9986800	13920	13920	13920	13920	0
500	20230915	120400	9986800	13920	13920	13920	13920	0
501	20230915	120300	9986800	13920	13920	13920	13920	0
502	20230915	120200	9986800	13920	13920	13920	13920	0
503	20230915	120100	9986800	13920	13920	13920	13920	0
504	20230915	120000	9986800	13920	13920	13920	13920	0
505	20230915	115900	9986800	13920	13920	13920	13920	0
506	20230915	115800	9986800	13920	13920	13920	13920	0
507	20230915	115700	9986800	13920	13920	13920	13920	0
508	20230915	115600	9986800	13920	13920	13920	13920	0
509	20230915	115500	9986800	13920	13920	13920	13920	0
510	20230915	115400	9986800	13920	13920	13920	13920	0
511	20230915	115300	9986800	13920	13920	13920	13920	0
512	20230915	115200	9986800	13920	13920	13920	13920	0
513	20230915	115100	9986800	13920	13920	13920	13920	0
514	20230915	115000	9986800	13920	13920	13920	13920	0
515	20230915	114900	9986800	13920	13920	13920	13920	0
516	20230915	114800	9986800	13920	13920	13920	13920	0
517	20230915	114700	9986800	13920	13920	13920	13920	0
518	20230915	114600	9986800	13920	13920	13920	13920	11
519	20230915	114500	9833680	13930	13930	13930	13930	35
520	20230915	114400	9346130	13930	13930	13930	13930	0
521	20230915	114300	9346130	13930	13930	13930	13930	0
522	20230915	114200	9346130	13930	13930	13930	13930	7
523	20230915	114100	9248620	13930	13930	13930	13930	0
524	20230915	114000	9248620	13930	13930	13930	13930	0
525	20230915	113900	9248620	13930	13930	13930	13930	0
526	20230915	113800	9248620	13930	13930	13930	13930	0
527	20230915	113700	9248620	13930	13930	13930	13930	0
528	20230915	113600	9248620	13930	13930	13930	13930	0
529	20230915	113500	9248620	13930	13930	13930	13930	0
530	20230915	113400	9248620	13930	13930	13930	13930	0
531	20230915	113300	9248620	13930	13930	13930	13930	0
532	20230915	113200	9248620	13930	13930	13930	13930	0
533	20230915	113100	9248620	13930	13930	13930	13930	0
534	20230915	113000	9248620	13930	13930	13930	13930	0
535	20230915	112900	9248620	13930	13930	13930	13930	0
536	20230915	112800	9248620	13930	13930	13930	13930	0
537	20230915	112700	9248620	13930	13930	13930	13930	0
538	20230915	112600	9248620	13930	13930	13930	13930	0
539	20230915	112500	9248620	13930	13930	13930	13930	0
540	20230915	112400	9248620	13930	13930	13930	13930	0
541	20230915	112300	9248620	13930	13930	13930	13930	0
542	20230915	112200	9248620	13930	13930	13930	13930	0
543	20230915	112100	9248620	13930	13930	13930	13930	0
544	20230915	112000	9248620	13930	13930	13930	13930	5
545	20230915	111900	9178970	13930	13930	13930	13930	0
546	20230915	111800	9178970	13930	13930	13930	13930	0
547	20230915	111700	9178970	13930	13930	13930	13930	0
548	20230915	111600	9178970	13930	13930	13930	13930	0
549	20230915	111500	9178970	13930	13930	13930	13930	0
550	20230915	111400	9178970	13930	13940	13940	13930	14
551	20230915	111300	8983860	13930	13930	13930	13930	0
552	20230915	111200	8983860	13930	13930	13930	13930	0
553	20230915	111100	8983860	13930	13930	13930	13930	0
554	20230915	111000	8983860	13930	13930	13930	13930	0
555	20230915	110900	8983860	13930	13930	13930	13930	0
556	20230915	110800	8983860	13930	13930	13930	13930	1
557	20230915	110700	8969930	13870	13870	13870	13870	0
558	20230915	110600	8969930	13870	13870	13870	13870	0
559	20230915	110500	8969930	13870	13870	13870	13870	0
560	20230915	110400	8969930	13870	13870	13870	13870	0
561	20230915	110300	8969930	13870	13870	13870	13870	0
562	20230915	110200	8969930	13870	13870	13870	13870	0
563	20230915	110100	8969930	13870	13870	13870	13870	0
564	20230915	110000	8969930	13870	13870	13870	13870	0
565	20230915	105900	8969930	13870	13870	13870	13870	0
566	20230915	105800	8969930	13870	13870	13870	13870	133
567	20230915	105700	7125220	13870	13870	13870	13870	0
568	20230915	105600	7125220	13870	13870	13870	13870	0
569	20230915	105500	7125220	13870	13870	13870	13870	0
570	20230915	105400	7125220	13870	13870	13870	13870	0
571	20230915	105300	7125220	13870	13870	13870	13870	1
572	20230915	105200	7111350	13870	13870	13870	13870	0
573	20230915	105100	7111350	13870	13870	13870	13870	11
574	20230915	105000	6958780	13870	13870	13870	13870	0
575	20230915	104900	6958780	13870	13870	13870	13870	0
576	20230915	104800	6958780	13870	13870	13870	13870	0
577	20230915	104700	6958780	13870	13870	13870	13870	0
578	20230915	104600	6958780	13870	13870	13870	13870	0
579	20230915	104500	6958780	13870	13870	13870	13870	0
580	20230915	104400	6958780	13870	13870	13870	13870	0
581	20230915	104300	6958780	13870	13870	13870	13870	0
582	20230915	104200	6958780	13870	13870	13870	13870	0
583	20230915	104100	6958780	13870	13870	13870	13870	0
584	20230915	104000	6958780	13870	13870	13870	13870	0
585	20230915	103900	6958780	13870	13870	13870	13870	0
586	20230915	103800	6958780	13870	13870	13870	13870	0
587	20230915	103700	6958780	13870	13870	13870	13870	0
588	20230915	103600	6958780	13870	13870	13870	13870	0
589	20230915	103500	6958780	13870	13870	13870	13870	0
590	20230915	103400	6958780	13870	13870	13870	13870	0
591	20230915	103300	6958780	13870	13870	13870	13870	0
592	20230915	103200	6958780	13870	13870	13870	13870	0
593	20230915	103100	6958780	13870	13870	13870	13870	0
594	20230915	103000	6958780	13870	13870	13870	13870	0
595	20230915	102900	6958780	13870	13870	13870	13870	0
596	20230915	102800	6958780	13870	13870	13870	13870	0
597	20230915	102700	6958780	13870	13870	13870	13870	0
598	20230915	102600	6958780	13870	13870	13870	13870	0
599	20230915	102500	6958780	13870	13870	13870	13870	0
600	20230915	102400	6958780	13870	13870	13870	13870	0
601	20230915	102300	6958780	13870	13870	13870	13870	0
602	20230915	102200	6958780	13870	13870	13870	13870	0
603	20230915	102100	6958780	13870	13870	13870	13870	0
604	20230915	102000	6958780	13870	13870	13870	13870	19
605	20230915	101900	6695250	13870	13870	13870	13870	58
606	20230915	101800	5890790	13860	13860	13860	13860	0
607	20230915	101700	5890790	13860	13860	13860	13860	0
608	20230915	101600	5890790	13860	13860	13860	13860	0
609	20230915	101500	5890790	13860	13860	13860	13860	0
610	20230915	101400	5890790	13860	13860	13860	13860	0
611	20230915	101300	5890790	13860	13860	13860	13860	0
612	20230915	101200	5890790	13860	13860	13860	13860	0
613	20230915	101100	5890790	13860	13860	13860	13860	0
614	20230915	101000	5890790	13860	13860	13860	13860	0
615	20230915	100900	5890790	13860	13860	13860	13860	0
616	20230915	100800	5890790	13860	13860	13860	13860	0
617	20230915	100700	5890790	13860	13860	13860	13860	0
618	20230915	100600	5890790	13860	13860	13860	13860	0
619	20230915	100500	5890790	13860	13860	13860	13860	0
620	20230915	100400	5890790	13860	13860	13860	13860	0
621	20230915	100300	5890790	13860	13860	13860	13860	0
622	20230915	100200	5890790	13860	13860	13860	13860	0
623	20230915	100100	5890790	13860	13860	13860	13860	0
624	20230915	100000	5890790	13860	13860	13860	13860	0
625	20230915	095900	5890790	13860	13860	13860	13860	0
626	20230915	095800	5890790	13860	13860	13860	13860	0
627	20230915	095700	5890790	13860	13860	13860	13860	1
628	20230915	095600	5876930	13860	13860	13860	13860	2
629	20230915	095500	5849210	13860	13860	13860	13860	1
630	20230915	095400	5835350	13860	13860	13860	13860	53
631	20230915	095300	5100770	13860	13860	13860	13860	0
632	20230915	095200	5100770	13860	13860	13860	13860	5
633	20230915	095100	5031470	13850	13850	13850	13850	0
634	20230915	095000	5031470	13850	13850	13850	13850	50
635	20230915	094900	4338970	13870	13870	13870	13870	0
636	20230915	094800	4338970	13870	13870	13870	13870	0
637	20230915	094700	4338970	13870	13870	13870	13870	2
638	20230915	094600	4311230	13870	13870	13870	13870	1
639	20230915	094500	4297360	13870	13870	13870	13870	0
640	20230915	094400	4297360	13870	13870	13870	13870	3
641	20230915	094300	4255750	13870	13870	13870	13870	0
642	20230915	094200	4255750	13870	13870	13870	13870	0
643	20230915	094100	4255750	13870	13870	13870	13870	3
644	20230915	094000	4214140	13870	13870	13870	13870	0
645	20230915	093900	4214140	13870	13870	13870	13870	0
646	20230915	093800	4214140	13870	13870	13870	13870	0
647	20230915	093700	4214140	13870	13870	13870	13870	3
648	20230915	093600	4172530	13880	13880	13880	13880	1
649	20230915	093500	4158650	13900	13900	13900	13900	0
650	20230915	093400	4158650	13900	13900	13900	13900	3
651	20230915	093300	4116950	13830	13830	13830	13830	0
652	20230915	093200	4116950	13830	13830	13830	13830	0
653	20230915	093100	4116950	13830	13830	13830	13830	0
654	20230915	093000	4116950	13830	13830	13830	13830	0
655	20230915	092900	4116950	13830	13830	13830	13830	0
656	20230915	092800	4116950	13830	13830	13830	13830	0
657	20230915	092700	4116950	13830	13830	13830	13830	0
658	20230915	092600	4116950	13830	13830	13830	13830	0
659	20230915	092500	4116950	13830	13830	13830	13830	0
660	20230915	092400	4116950	13830	13830	13830	13830	0
661	20230915	092300	4116950	13830	13830	13830	13830	0
662	20230915	092200	4116950	13830	13830	13830	13830	0
663	20230915	092100	4116950	13830	13830	13830	13830	41
664	20230915	092000	3549920	13840	13840	13840	13840	0
665	20230915	091900	3549920	13840	13840	13840	13840	0
666	20230915	091800	3549920	13840	13840	13840	13840	3
667	20230915	091700	3508400	13840	13840	13840	13840	6
668	20230915	091600	3425360	13920	13920	13920	13920	0
669	20230915	091500	3425360	13920	13920	13920	13920	0
670	20230915	091400	3425360	13920	13920	13920	13920	0
671	20230915	091300	3425360	13920	13920	13920	13920	0
672	20230915	091200	3425360	13920	13920	13920	13920	0
673	20230915	091100	3425360	13920	13920	13920	13920	0
674	20230915	091000	3425360	13920	13920	13920	13920	0
675	20230915	090900	3425360	13920	13920	13920	13920	1
676	20230915	090800	3411440	13920	13920	13920	13920	0
677	20230915	090700	3411440	13920	13920	13920	13920	0
678	20230915	090600	3411440	13920	13920	13920	13920	0
679	20230915	090500	3411440	13920	13920	13920	13920	198
680	20230915	090400	655280	13940	13940	13940	13940	39
681	20230915	090300	111620	13940	14000	14000	13940	6
682	20230915	090200	27920	14000	14000	14000	14000	0
683	20230915	090100	27920	14000	14000	14000	14000	0
684	20230915	090000	27920	14000	14000	14000	14000	1