KissMeData/221980/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201400	17313600	13010	13010	13010	13010	100
3	20230915	201300	17313600	13010	13010	13010	13010	0
4	20230915	201200	17313600	13010	13010	13010	13010	0
5	20230915	201100	17313600	13010	13010	13010	13010	0
6	20230915	201000	17313600	13010	13010	13010	13010	0
7	20230915	200900	17313600	13010	13010	13010	13010	0
8	20230915	200800	17313600	13010	13010	13010	13010	0
9	20230915	200700	17313600	13010	13010	13010	13010	0
10	20230915	200600	17313600	13010	13010	13010	13010	0
11	20230915	200500	17313600	13010	13010	13010	13010	0
12	20230915	200400	17313600	13010	13010	13010	13010	0
13	20230915	200300	17313600	13010	13010	13010	13010	0
14	20230915	200200	17313600	13010	13010	13010	13010	0
15	20230915	200100	17313600	13010	13010	13010	13010	0
16	20230915	200000	17313600	13010	13010	13010	13010	0
17	20230915	195900	17313600	13010	13010	13010	13010	0
18	20230915	195800	17313600	13010	13010	13010	13010	0
19	20230915	195700	17313600	13010	13010	13010	13010	0
20	20230915	195600	17313600	13010	13010	13010	13010	0
21	20230915	195500	17313600	13010	13010	13010	13010	0
22	20230915	195400	17313600	13010	13010	13010	13010	0
23	20230915	195300	17313600	13010	13010	13010	13010	0
24	20230915	195200	17313600	13010	13010	13010	13010	0
25	20230915	195100	17313600	13010	13010	13010	13010	0
26	20230915	195000	17313600	13010	13010	13010	13010	0
27	20230915	194900	17313600	13010	13010	13010	13010	0
28	20230915	194800	17313600	13010	13010	13010	13010	0
29	20230915	194700	17313600	13010	13010	13010	13010	0
30	20230915	194600	17313600	13010	13010	13010	13010	0
31	20230915	194500	17313600	13010	13010	13010	13010	0
32	20230915	194400	17313600	13010	13010	13010	13010	100
33	20230915	194300	17313600	13010	13010	13010	13010	0
34	20230915	194200	17313600	13010	13010	13010	13010	0
35	20230915	194100	17313600	13010	13010	13010	13010	0
36	20230915	194000	17313600	13010	13010	13010	13010	0
37	20230915	193900	17313600	13010	13010	13010	13010	0
38	20230915	193800	17313600	13010	13010	13010	13010	0
39	20230915	193700	17313600	13010	13010	13010	13010	0
40	20230915	193600	17313600	13010	13010	13010	13010	0
41	20230915	193500	17313600	13010	13010	13010	13010	0
42	20230915	193400	17313600	13010	13010	13010	13010	0
43	20230915	193300	17313600	13010	13010	13010	13010	0
44	20230915	193200	17313600	13010	13010	13010	13010	0
45	20230915	193100	17313600	13010	13010	13010	13010	0
46	20230915	193000	17313600	13010	13010	13010	13010	0
47	20230915	192900	17313600	13010	13010	13010	13010	0
48	20230915	192800	17313600	13010	13010	13010	13010	0
49	20230915	192700	17313600	13010	13010	13010	13010	0
50	20230915	192600	17313600	13010	13010	13010	13010	0
51	20230915	192500	17313600	13010	13010	13010	13010	0
52	20230915	192400	17313600	13010	13010	13010	13010	0
53	20230915	192300	17313600	13010	13010	13010	13010	0
54	20230915	192200	17313600	13010	13010	13010	13010	0
55	20230915	192100	17313600	13010	13010	13010	13010	0
56	20230915	192000	17313600	13010	13010	13010	13010	0
57	20230915	191900	17313600	13010	13010	13010	13010	0
58	20230915	191800	17313600	13010	13010	13010	13010	0
59	20230915	191700	17313600	13010	13010	13010	13010	0
60	20230915	191600	17313600	13010	13010	13010	13010	0
61	20230915	191500	17313600	13010	13010	13010	13010	0
62	20230915	191400	17313600	13010	13010	13010	13010	100
63	20230915	191300	17313600	13010	13010	13010	13010	0
64	20230915	191200	17313600	13010	13010	13010	13010	0
65	20230915	191100	17313600	13010	13010	13010	13010	0
66	20230915	191000	17313600	13010	13010	13010	13010	0
67	20230915	190900	17313600	13010	13010	13010	13010	0
68	20230915	190800	17313600	13010	13010	13010	13010	0
69	20230915	190700	17313600	13010	13010	13010	13010	0
70	20230915	190600	17313600	13010	13010	13010	13010	0
71	20230915	190500	17313600	13010	13010	13010	13010	0
72	20230915	190400	17313600	13010	13010	13010	13010	0
73	20230915	190300	17313600	13010	13010	13010	13010	0
74	20230915	190200	17313600	13010	13010	13010	13010	0
75	20230915	190100	17313600	13010	13010	13010	13010	0
76	20230915	190000	17313600	13010	13010	13010	13010	0
77	20230915	185900	17313600	13010	13010	13010	13010	0
78	20230915	185800	17313600	13010	13010	13010	13010	0
79	20230915	185700	17313600	13010	13010	13010	13010	0
80	20230915	185600	17313600	13010	13010	13010	13010	0
81	20230915	185500	17313600	13010	13010	13010	13010	0
82	20230915	185400	17313600	13010	13010	13010	13010	0
83	20230915	185300	17313600	13010	13010	13010	13010	0
84	20230915	185200	17313600	13010	13010	13010	13010	0
85	20230915	185100	17313600	13010	13010	13010	13010	0
86	20230915	185000	17313600	13010	13010	13010	13010	0
87	20230915	184900	17313600	13010	13010	13010	13010	0
88	20230915	184800	17313600	13010	13010	13010	13010	0
89	20230915	184700	17313600	13010	13010	13010	13010	0
90	20230915	184600	17313600	13010	13010	13010	13010	0
91	20230915	184500	17313600	13010	13010	13010	13010	0
92	20230915	184400	17313600	13010	13010	13010	13010	100
93	20230915	184300	17313600	13010	13010	13010	13010	0
94	20230915	184200	17313600	13010	13010	13010	13010	0
95	20230915	184100	17313600	13010	13010	13010	13010	0
96	20230915	184000	17313600	13010	13010	13010	13010	0
97	20230915	183900	17313600	13010	13010	13010	13010	0
98	20230915	183800	17313600	13010	13010	13010	13010	0
99	20230915	183700	17313600	13010	13010	13010	13010	0
100	20230915	183600	17313600	13010	13010	13010	13010	0
101	20230915	183500	17313600	13010	13010	13010	13010	0
102	20230915	183400	17313600	13010	13010	13010	13010	0
103	20230915	183300	17313600	13010	13010	13010	13010	0
104	20230915	183200	17313600	13010	13010	13010	13010	0
105	20230915	183100	17313600	13010	13010	13010	13010	0
106	20230915	183000	17313600	13010	13010	13010	13010	0
107	20230915	182900	17313600	13010	13010	13010	13010	0
108	20230915	182800	17313600	13010	13010	13010	13010	0
109	20230915	182700	17313600	13010	13010	13010	13010	0
110	20230915	182600	17313600	13010	13010	13010	13010	0
111	20230915	182500	17313600	13010	13010	13010	13010	0
112	20230915	182400	17313600	13010	13010	13010	13010	0
113	20230915	182300	17313600	13010	13010	13010	13010	0
114	20230915	182200	17313600	13010	13010	13010	13010	0
115	20230915	182100	17313600	13010	13010	13010	13010	0
116	20230915	182000	17313600	13010	13010	13010	13010	0
117	20230915	181900	17313600	13010	13010	13010	13010	0
118	20230915	181800	17313600	13010	13010	13010	13010	0
119	20230915	181700	17313600	13010	13010	13010	13010	0
120	20230915	181600	17313600	13010	13010	13010	13010	0
121	20230915	181500	17313600	13010	13010	13010	13010	0
122	20230915	181400	17313600	13010	13010	13010	13010	100
123	20230915	181300	17313600	13010	13010	13010	13010	0
124	20230915	181200	17313600	13010	13010	13010	13010	0
125	20230915	181100	17313600	13010	13010	13010	13010	0
126	20230915	181000	17313600	13010	13010	13010	13010	0
127	20230915	180900	17313600	13010	13010	13010	13010	0
128	20230915	180800	17313600	13010	13010	13010	13010	0
129	20230915	180700	17313600	13010	13010	13010	13010	0
130	20230915	180600	17313600	13010	13010	13010	13010	0
131	20230915	180500	17313600	13010	13010	13010	13010	0
132	20230915	180400	17313600	13010	13010	13010	13010	0
133	20230915	180300	17313600	13010	13010	13010	13010	0
134	20230915	180200	17313600	13010	13010	13010	13010	0
135	20230915	180100	17313600	13010	13010	13010	13010	0
136	20230915	180000	17313600	13010	13010	13010	13010	0
137	20230915	175900	17313600	13010	13010	13010	13010	0
138	20230915	175800	17313600	13010	13010	13010	13010	0
139	20230915	175700	17313600	13010	13010	13010	13010	0
140	20230915	175600	17313600	13010	13010	13010	13010	0
141	20230915	175500	17313600	13010	13010	13010	13010	0
142	20230915	175400	17313600	13010	13010	13010	13010	0
143	20230915	175300	17313600	13010	13010	13010	13010	0
144	20230915	175200	17313600	13010	13010	13010	13010	0
145	20230915	175100	17313600	13010	13010	13010	13010	0
146	20230915	175000	17313600	13010	13010	13010	13010	0
147	20230915	174900	17313600	13010	13010	13010	13010	0
148	20230915	174800	17313600	13010	13010	13010	13010	0
149	20230915	174700	17313600	13010	13010	13010	13010	0
150	20230915	174600	17313600	13010	13010	13010	13010	0
151	20230915	174500	17313600	13010	13010	13010	13010	0
152	20230915	174400	17313600	13010	13010	13010	13010	100
153	20230915	174300	17313600	13010	13010	13010	13010	0
154	20230915	174200	17313600	13010	13010	13010	13010	0
155	20230915	174100	17313600	13010	13010	13010	13010	0
156	20230915	174000	17313600	13010	13010	13010	13010	0
157	20230915	173900	17313600	13010	13010	13010	13010	0
158	20230915	173800	17313600	13010	13010	13010	13010	0
159	20230915	173700	17313600	13010	13010	13010	13010	0
160	20230915	173600	17313600	13010	13010	13010	13010	0
161	20230915	173500	17313600	13010	13010	13010	13010	0
162	20230915	173400	17313600	13010	13010	13010	13010	0
163	20230915	173300	17313600	13010	13010	13010	13010	0
164	20230915	173200	17313600	13010	13010	13010	13010	0
165	20230915	173100	17313600	13010	13010	13010	13010	0
166	20230915	173000	17313600	13010	13010	13010	13010	0
167	20230915	172900	17313600	13010	13010	13010	13010	0
168	20230915	172800	17313600	13010	13010	13010	13010	0
169	20230915	172700	17313600	13010	13010	13010	13010	0
170	20230915	172600	17313600	13010	13010	13010	13010	0
171	20230915	172500	17313600	13010	13010	13010	13010	0
172	20230915	172400	17313600	13010	13010	13010	13010	0
173	20230915	172300	17313600	13010	13010	13010	13010	0
174	20230915	172200	17313600	13010	13010	13010	13010	0
175	20230915	172100	17313600	13010	13010	13010	13010	0
176	20230915	172000	17313600	13010	13010	13010	13010	0
177	20230915	171900	17313600	13010	13010	13010	13010	0
178	20230915	171800	17313600	13010	13010	13010	13010	0
179	20230915	171700	17313600	13010	13010	13010	13010	0
180	20230915	171600	17313600	13010	13010	13010	13010	0
181	20230915	171500	17313600	13010	13010	13010	13010	0
182	20230915	171400	17313600	13010	13010	13010	13010	100
183	20230915	171300	17313600	13010	13010	13010	13010	0
184	20230915	171200	17313600	13010	13010	13010	13010	0
185	20230915	171100	17313600	13010	13010	13010	13010	0
186	20230915	171000	17313600	13010	13010	13010	13010	0
187	20230915	170900	17313600	13010	13010	13010	13010	0
188	20230915	170800	17313600	13010	13010	13010	13010	0
189	20230915	170700	17313600	13010	13010	13010	13010	0
190	20230915	170600	17313600	13010	13010	13010	13010	0
191	20230915	170500	17313600	13010	13010	13010	13010	0
192	20230915	170400	17313600	13010	13010	13010	13010	0
193	20230915	170300	17313600	13010	13010	13010	13010	0
194	20230915	170200	17313600	13010	13010	13010	13010	0
195	20230915	170100	17313600	13010	13010	13010	13010	0
196	20230915	170000	17313600	13010	13010	13010	13010	0
197	20230915	165900	17313600	13010	13010	13010	13010	0
198	20230915	165800	17313600	13010	13010	13010	13010	0
199	20230915	165700	17313600	13010	13010	13010	13010	0
200	20230915	165600	17313600	13010	13010	13010	13010	0
201	20230915	165500	17313600	13010	13010	13010	13010	0
202	20230915	165400	17313600	13010	13010	13010	13010	0
203	20230915	165300	17313600	13010	13010	13010	13010	0
204	20230915	165200	17313600	13010	13010	13010	13010	0
205	20230915	165100	17313600	13010	13010	13010	13010	0
206	20230915	165000	17313600	13010	13010	13010	13010	0
207	20230915	164900	17313600	13010	13010	13010	13010	0
208	20230915	164800	17313600	13010	13010	13010	13010	0
209	20230915	164700	17313600	13010	13010	13010	13010	0
210	20230915	164600	17313600	13010	13010	13010	13010	0
211	20230915	164500	17313600	13010	13010	13010	13010	0
212	20230915	164400	17313600	13010	13010	13010	13010	100
213	20230915	164300	17313600	13010	13010	13010	13010	0
214	20230915	164200	17313600	13010	13010	13010	13010	0
215	20230915	164100	17313600	13010	13010	13010	13010	0
216	20230915	164000	17313600	13010	13010	13010	13010	0
217	20230915	163900	17313600	13010	13010	13010	13010	0
218	20230915	163800	17313600	13010	13010	13010	13010	0
219	20230915	163700	17313600	13010	13010	13010	13010	0
220	20230915	163600	17313600	13010	13010	13010	13010	0
221	20230915	163500	17313600	13010	13010	13010	13010	0
222	20230915	163400	17313600	13010	13010	13010	13010	0
223	20230915	163300	17313600	13010	13010	13010	13010	0
224	20230915	163200	17313600	13010	13010	13010	13010	0
225	20230915	163100	17313600	13010	13010	13010	13010	0
226	20230915	163000	17313600	13010	13010	13010	13010	0
227	20230915	162900	17313600	13010	13010	13010	13010	0
228	20230915	162800	17313600	13010	13010	13010	13010	0
229	20230915	162700	17313600	13010	13010	13010	13010	0
230	20230915	162600	17313600	13010	13010	13010	13010	0
231	20230915	162500	17313600	13010	13010	13010	13010	0
232	20230915	162400	17313600	13010	13010	13010	13010	0
233	20230915	162300	17313600	13010	13010	13010	13010	0
234	20230915	162200	17313600	13010	13010	13010	13010	0
235	20230915	162100	17313600	13010	13010	13010	13010	0
236	20230915	162000	17313600	13010	13010	13010	13010	0
237	20230915	161900	17313600	13010	13010	13010	13010	0
238	20230915	161800	17313600	13010	13010	13010	13010	0
239	20230915	161700	17313600	13010	13010	13010	13010	0
240	20230915	161600	17313600	13010	13010	13010	13010	0
241	20230915	161500	17313600	13010	13010	13010	13010	0
242	20230915	161400	17313600	13010	13010	13010	13010	100
243	20230915	161300	17313600	13010	13010	13010	13010	0
244	20230915	161200	17313600	13010	13010	13010	13010	0
245	20230915	161100	17313600	13010	13010	13010	13010	0
246	20230915	161000	17313600	13010	13010	13010	13010	0
247	20230915	160900	17313600	13010	13010	13010	13010	0
248	20230915	160800	17313600	13010	13010	13010	13010	0
249	20230915	160700	17313600	13010	13010	13010	13010	0
250	20230915	160600	17313600	13010	13010	13010	13010	0
251	20230915	160500	17313600	13010	13010	13010	13010	0
252	20230915	160400	17313600	13010	13010	13010	13010	0
253	20230915	160300	17313600	13010	13010	13010	13010	0
254	20230915	160200	17313600	13010	13010	13010	13010	0
255	20230915	160100	17313600	13010	13010	13010	13010	0
256	20230915	160000	17313600	13010	13010	13010	13010	0
257	20230915	155900	17313600	13010	13010	13010	13010	0
258	20230915	155800	17313600	13010	13010	13010	13010	0
259	20230915	155700	17313600	13010	13010	13010	13010	0
260	20230915	155600	17313600	13010	13010	13010	13010	0
261	20230915	155500	17313600	13010	13010	13010	13010	0
262	20230915	155400	17313600	13010	13010	13010	13010	0
263	20230915	155300	17313600	13010	13010	13010	13010	0
264	20230915	155200	17313600	13010	13010	13010	13010	0
265	20230915	155100	17313600	13010	13010	13010	13010	0
266	20230915	155000	17313600	13010	13010	13010	13010	0
267	20230915	154900	17313600	13010	13010	13010	13010	0
268	20230915	154800	17313600	13010	13010	13010	13010	0
269	20230915	154700	17313600	13010	13010	13010	13010	0
270	20230915	154600	17313600	13010	13010	13010	13010	0
271	20230915	154500	17313600	13010	13010	13010	13010	0
272	20230915	154400	17313600	13010	13010	13010	13010	100
273	20230915	154300	17313600	13010	13010	13010	13010	0
274	20230915	154200	17313600	13010	13010	13010	13010	0
275	20230915	154100	17313600	13010	13010	13010	13010	0
276	20230915	154000	17313600	13010	13010	13010	13010	0
277	20230915	153900	17313600	13010	13010	13010	13010	0
278	20230915	153800	17313600	13010	13010	13010	13010	0
279	20230915	153700	17313600	13010	13010	13010	13010	0
280	20230915	153600	17313600	13010	13010	13010	13010	0
281	20230915	153500	17313600	13010	13010	13010	13010	0
282	20230915	153400	17313600	13010	13010	13010	13010	0
283	20230915	153300	17313600	13010	13010	13010	13010	0
284	20230915	153200	17313600	13010	13010	13010	13010	0
285	20230915	153100	17313600	13010	13010	13010	13010	0
286	20230915	153000	17313600	13010	13010	13010	13010	100
287	20230915	152900	16012600	13030	13030	13030	13030	0
288	20230915	152800	16012600	13030	13030	13030	13030	0
289	20230915	152700	16012600	13030	13030	13030	13030	0
290	20230915	152600	16012600	13030	13030	13030	13030	0
291	20230915	152500	16012600	13030	13030	13030	13030	0
292	20230915	152400	16012600	13030	13030	13030	13030	0
293	20230915	152300	16012600	13030	13030	13030	13030	0
294	20230915	152200	16012600	13030	13030	13030	13030	0
295	20230915	152100	16012600	13030	13030	13030	13030	0
296	20230915	152000	16012600	13030	13030	13030	13030	0
297	20230915	151900	16012600	13030	13030	13030	13030	0
298	20230915	151800	16012600	13030	13030	13030	13030	0
299	20230915	151700	16012600	13030	13030	13030	13030	0
300	20230915	151600	16012600	13030	13030	13030	13030	0
301	20230915	151500	16012600	13030	13030	13030	13030	0
302	20230915	151400	16012600	13030	13030	13030	13030	0
303	20230915	151300	16012600	13030	13030	13030	13030	0
304	20230915	151200	16012600	13030	13030	13030	13030	0
305	20230915	151100	16012600	13030	13030	13030	13030	0
306	20230915	151000	16012600	13030	13030	13030	13030	0
307	20230915	150900	16012600	13030	13030	13030	13030	0
308	20230915	150800	16012600	13030	13030	13030	13030	0
309	20230915	150700	16012600	13030	13030	13030	13030	0
310	20230915	150600	16012600	13030	13030	13030	13030	32
311	20230915	150500	15595640	13030	13030	13030	13030	0
312	20230915	150400	15595640	13030	13030	13030	13030	0
313	20230915	150300	15595640	13030	13030	13030	13030	0
314	20230915	150200	15595640	13030	13030	13030	13030	0
315	20230915	150100	15595640	13030	13030	13030	13030	0
316	20230915	150000	15595640	13030	13030	13030	13030	0
317	20230915	145900	15595640	13030	13030	13030	13030	0
318	20230915	145800	15595640	13030	13030	13030	13030	0
319	20230915	145700	15595640	13030	13030	13030	13030	0
320	20230915	145600	15595640	13030	13030	13030	13030	0
321	20230915	145500	15595640	13030	13030	13030	13030	0
322	20230915	145400	15595640	13030	13030	13030	13030	0
323	20230915	145300	15595640	13030	13030	13030	13030	0
324	20230915	145200	15595640	13030	13030	13030	13030	0
325	20230915	145100	15595640	13030	13030	13030	13030	0
326	20230915	145000	15595640	13030	13030	13030	13030	0
327	20230915	144900	15595640	13030	13030	13030	13030	0
328	20230915	144800	15595640	13030	13030	13030	13030	0
329	20230915	144700	15595640	13030	13030	13030	13030	0
330	20230915	144600	15595640	13030	13030	13030	13030	0
331	20230915	144500	15595640	13030	13010	13030	13010	30
332	20230915	144400	15205000	12960	12960	12960	12960	0
333	20230915	144300	15205000	12960	12960	12960	12960	0
334	20230915	144200	15205000	12960	12960	12960	12960	0
335	20230915	144100	15205000	12960	12960	12960	12960	0
336	20230915	144000	15205000	12960	12960	12960	12960	0
337	20230915	143900	15205000	12960	12960	12960	12960	0
338	20230915	143800	15205000	12960	12960	12960	12960	0
339	20230915	143700	15205000	12960	12960	12960	12960	0
340	20230915	143600	15205000	12960	12960	12960	12960	0
341	20230915	143500	15205000	12960	12960	12960	12960	0
342	20230915	143400	15205000	12960	12980	12980	12960	136
343	20230915	143300	13441120	12990	12990	12990	12990	0
344	20230915	143200	13441120	12990	12990	12990	12990	0
345	20230915	143100	13441120	12990	12990	12990	12990	0
346	20230915	143000	13441120	12990	12990	12990	12990	0
347	20230915	142900	13441120	12990	12990	12990	12990	0
348	20230915	142800	13441120	12990	12990	12990	12990	0
349	20230915	142700	13441120	12990	12990	12990	12990	0
350	20230915	142600	13441120	12990	12990	12990	12990	0
351	20230915	142500	13441120	12990	12990	12990	12990	0
352	20230915	142400	13441120	12990	12990	12990	12990	0
353	20230915	142300	13441120	12990	12990	12990	12990	0
354	20230915	142200	13441120	12990	12990	12990	12990	0
355	20230915	142100	13441120	12990	12990	12990	12990	0
356	20230915	142000	13441120	12990	12990	12990	12990	0
357	20230915	141900	13441120	12990	12990	12990	12990	0
358	20230915	141800	13441120	12990	12990	12990	12990	1
359	20230915	141700	13428130	12960	12960	12960	12960	0
360	20230915	141600	13428130	12960	12960	12960	12960	0
361	20230915	141500	13428130	12960	12960	12960	12960	0
362	20230915	141400	13428130	12960	12960	12960	12960	0
363	20230915	141300	13428130	12960	12960	12960	12960	0
364	20230915	141200	13428130	12960	12960	12960	12960	0
365	20230915	141100	13428130	12960	12960	12960	12960	0
366	20230915	141000	13428130	12960	12960	12960	12960	0
367	20230915	140900	13428130	12960	12960	12960	12960	0
368	20230915	140800	13428130	12960	12960	12960	12960	0
369	20230915	140700	13428130	12960	12960	12960	12960	0
370	20230915	140600	13428130	12960	13010	13010	12960	16
371	20230915	140500	13220120	13050	13050	13050	13050	0
372	20230915	140400	13220120	13050	13050	13050	13050	0
373	20230915	140300	13220120	13050	13050	13050	13050	0
374	20230915	140200	13220120	13050	13050	13050	13050	0
375	20230915	140100	13220120	13050	13050	13050	13050	0
376	20230915	140000	13220120	13050	13050	13050	13050	0
377	20230915	135900	13220120	13050	13050	13050	13050	0
378	20230915	135800	13220120	13050	13050	13050	13050	0
379	20230915	135700	13220120	13050	13050	13050	13050	0
380	20230915	135600	13220120	13050	13050	13050	13050	0
381	20230915	135500	13220120	13050	13050	13050	13050	0
382	20230915	135400	13220120	13050	13050	13050	13050	0
383	20230915	135300	13220120	13050	13050	13050	13050	0
384	20230915	135200	13220120	13050	13050	13050	13050	0
385	20230915	135100	13220120	13050	13050	13050	13050	0
386	20230915	135000	13220120	13050	13050	13050	13050	0
387	20230915	134900	13220120	13050	13050	13050	13050	0
388	20230915	134800	13220120	13050	13050	13050	13050	0
389	20230915	134700	13220120	13050	13050	13050	13050	0
390	20230915	134600	13220120	13050	13050	13050	13050	0
391	20230915	134500	13220120	13050	13050	13050	13050	0
392	20230915	134400	13220120	13050	13050	13050	13050	0
393	20230915	134300	13220120	13050	13050	13050	13050	0
394	20230915	134200	13220120	13050	13050	13050	13050	0
395	20230915	134100	13220120	13050	13050	13050	13050	0
396	20230915	134000	13220120	13050	13050	13050	13050	0
397	20230915	133900	13220120	13050	13050	13050	13050	0
398	20230915	133800	13220120	13050	13050	13050	13050	0
399	20230915	133700	13220120	13050	13050	13050	13050	0
400	20230915	133600	13220120	13050	13050	13050	13050	0
401	20230915	133500	13220120	13050	13050	13050	13050	0
402	20230915	133400	13220120	13050	13050	13050	13050	0
403	20230915	133300	13220120	13050	13050	13050	13050	0
404	20230915	133200	13220120	13050	13050	13050	13050	0
405	20230915	133100	13220120	13050	13050	13050	13050	0
406	20230915	133000	13220120	13050	13050	13050	13050	0
407	20230915	132900	13220120	13050	13050	13050	13050	0
408	20230915	132800	13220120	13050	13050	13050	13050	0
409	20230915	132700	13220120	13050	13050	13050	13050	0
410	20230915	132600	13220120	13050	13050	13050	13050	0
411	20230915	132500	13220120	13050	13050	13050	13050	0
412	20230915	132400	13220120	13050	13050	13050	13050	0
413	20230915	132300	13220120	13050	13050	13050	13050	0
414	20230915	132200	13220120	13050	13050	13050	13050	0
415	20230915	132100	13220120	13050	13050	13050	13050	0
416	20230915	132000	13220120	13050	13050	13050	13050	0
417	20230915	131900	13220120	13050	13050	13050	13050	0
418	20230915	131800	13220120	13050	13050	13050	13050	0
419	20230915	131700	13220120	13050	13050	13050	13050	0
420	20230915	131600	13220120	13050	13050	13050	13050	0
421	20230915	131500	13220120	13050	13050	13050	13050	0
422	20230915	131400	13220120	13050	13050	13050	13050	0
423	20230915	131300	13220120	13050	13050	13050	13050	0
424	20230915	131200	13220120	13050	13050	13050	13050	0
425	20230915	131100	13220120	13050	13050	13050	13050	0
426	20230915	131000	13220120	13050	13050	13050	13050	0
427	20230915	130900	13220120	13050	13050	13050	13050	0
428	20230915	130800	13220120	13050	13050	13050	13050	0
429	20230915	130700	13220120	13050	13050	13050	13050	0
430	20230915	130600	13220120	13050	13050	13050	13050	0
431	20230915	130500	13220120	13050	13040	13050	13040	30
432	20230915	130400	12828720	12950	12950	12950	12950	0
433	20230915	130300	12828720	12950	12950	12950	12950	0
434	20230915	130200	12828720	12950	12950	12950	12950	0
435	20230915	130100	12828720	12950	12950	12950	12950	0
436	20230915	130000	12828720	12950	12950	12950	12950	0
437	20230915	125900	12828720	12950	12950	12950	12950	0
438	20230915	125800	12828720	12950	12950	12950	12950	0
439	20230915	125700	12828720	12950	12950	12950	12950	0
440	20230915	125600	12828720	12950	12950	12950	12950	73
441	20230915	125500	11883370	12980	12980	12980	12980	0
442	20230915	125400	11883370	12980	12980	12980	12980	0
443	20230915	125300	11883370	12980	12980	12980	12980	0
444	20230915	125200	11883370	12980	12980	12980	12980	0
445	20230915	125100	11883370	12980	12980	12980	12980	0
446	20230915	125000	11883370	12980	12980	12980	12980	10
447	20230915	124900	11753570	12990	12990	12990	12990	0
448	20230915	124800	11753570	12990	12990	12990	12990	0
449	20230915	124700	11753570	12990	12990	12990	12990	17
450	20230915	124600	11532740	13000	13000	13000	13000	0
451	20230915	124500	11532740	13000	13000	13000	13000	0
452	20230915	124400	11532740	13000	13000	13000	13000	0
453	20230915	124300	11532740	13000	13000	13000	13000	0
454	20230915	124200	11532740	13000	13000	13000	13000	0
455	20230915	124100	11532740	13000	13000	13000	13000	0
456	20230915	124000	11532740	13000	13000	13000	13000	0
457	20230915	123900	11532740	13000	13000	13000	13000	0
458	20230915	123800	11532740	13000	13000	13000	13000	0
459	20230915	123700	11532740	13000	13000	13000	13000	0
460	20230915	123600	11532740	13000	13000	13000	13000	0
461	20230915	123500	11532740	13000	13000	13000	13000	0
462	20230915	123400	11532740	13000	13000	13000	13000	0
463	20230915	123300	11532740	13000	13000	13000	13000	0
464	20230915	123200	11532740	13000	13000	13000	13000	0
465	20230915	123100	11532740	13000	13000	13000	13000	0
466	20230915	123000	11532740	13000	13000	13000	13000	0
467	20230915	122900	11532740	13000	13000	13000	13000	0
468	20230915	122800	11532740	13000	13000	13000	13000	0
469	20230915	122700	11532740	13000	13000	13000	13000	0
470	20230915	122600	11532740	13000	13000	13000	13000	0
471	20230915	122500	11532740	13000	13000	13000	13000	0
472	20230915	122400	11532740	13000	13000	13000	13000	12
473	20230915	122300	11376740	13000	13000	13000	13000	0
474	20230915	122200	11376740	13000	13000	13000	13000	0
475	20230915	122100	11376740	13000	13000	13000	13000	0
476	20230915	122000	11376740	13000	13000	13000	13000	0
477	20230915	121900	11376740	13000	13000	13000	13000	0
478	20230915	121800	11376740	13000	13000	13000	13000	0
479	20230915	121700	11376740	13000	13000	13000	13000	0
480	20230915	121600	11376740	13000	13000	13000	13000	0
481	20230915	121500	11376740	13000	13000	13000	13000	99
482	20230915	121400	10089740	13020	13020	13020	13020	0
483	20230915	121300	10089740	13020	13020	13020	13020	1
484	20230915	121200	10076720	13040	13040	13040	13040	0
485	20230915	121100	10076720	13040	13040	13040	13040	0
486	20230915	121000	10076720	13040	13040	13040	13040	0
487	20230915	120900	10076720	13040	13040	13040	13040	0
488	20230915	120800	10076720	13040	13040	13040	13040	0
489	20230915	120700	10076720	13040	13040	13040	13040	0
490	20230915	120600	10076720	13040	13040	13040	13040	0
491	20230915	120500	10076720	13040	13040	13040	13040	0
492	20230915	120400	10076720	13040	13040	13040	13040	0
493	20230915	120300	10076720	13040	13040	13040	13040	0
494	20230915	120200	10076720	13040	13040	13040	13040	0
495	20230915	120100	10076720	13040	13040	13040	13040	0
496	20230915	120000	10076720	13040	13040	13040	13040	0
497	20230915	115900	10076720	13040	13040	13040	13040	0
498	20230915	115800	10076720	13040	13040	13040	13040	0
499	20230915	115700	10076720	13040	13040	13040	13040	0
500	20230915	115600	10076720	13040	13040	13040	13040	0
501	20230915	115500	10076720	13040	13040	13040	13040	0
502	20230915	115400	10076720	13040	13040	13040	13040	0
503	20230915	115300	10076720	13040	13040	13040	13040	0
504	20230915	115200	10076720	13040	13040	13040	13040	0
505	20230915	115100	10076720	13040	13040	13040	13040	0
506	20230915	115000	10076720	13040	13040	13040	13040	11
507	20230915	114900	9933280	13050	13050	13050	13050	11
508	20230915	114800	9789730	13060	13060	13060	13060	0
509	20230915	114700	9789730	13060	13060	13060	13060	0
510	20230915	114600	9789730	13060	13060	13060	13060	0
511	20230915	114500	9789730	13060	13060	13060	13060	0
512	20230915	114400	9789730	13060	13060	13060	13060	0
513	20230915	114300	9789730	13060	13060	13060	13060	0
514	20230915	114200	9789730	13060	13060	13060	13060	0
515	20230915	114100	9789730	13060	13060	13060	13060	0
516	20230915	114000	9789730	13060	13060	13060	13060	0
517	20230915	113900	9789730	13060	13060	13060	13060	0
518	20230915	113800	9789730	13060	13060	13060	13060	0
519	20230915	113700	9789730	13060	13060	13060	13060	0
520	20230915	113600	9789730	13060	13060	13060	13060	1
521	20230915	113500	9776670	13050	13050	13050	13050	0
522	20230915	113400	9776670	13050	13050	13050	13050	0
523	20230915	113300	9776670	13050	13050	13050	13050	0
524	20230915	113200	9776670	13050	13050	13050	13050	0
525	20230915	113100	9776670	13050	13050	13050	13050	0
526	20230915	113000	9776670	13050	13050	13050	13050	0
527	20230915	112900	9776670	13050	13050	13050	13050	0
528	20230915	112800	9776670	13050	13050	13050	13050	0
529	20230915	112700	9776670	13050	13050	13050	13050	0
530	20230915	112600	9776670	13050	13050	13050	13050	0
531	20230915	112500	9776670	13050	13050	13050	13050	0
532	20230915	112400	9776670	13050	13050	13050	13050	0
533	20230915	112300	9776670	13050	13050	13050	13050	10
534	20230915	112200	9646170	13050	13050	13050	13050	0
535	20230915	112100	9646170	13050	13050	13050	13050	10
536	20230915	112000	9515670	13050	13050	13050	13050	0
537	20230915	111900	9515670	13050	13050	13050	13050	15
538	20230915	111800	9319920	13050	13050	13050	13050	0
539	20230915	111700	9319920	13050	13050	13050	13050	0
540	20230915	111600	9319920	13050	13050	13050	13050	0
541	20230915	111500	9319920	13050	13050	13050	13050	0
542	20230915	111400	9319920	13050	13050	13050	13050	0
543	20230915	111300	9319920	13050	13050	13050	13050	0
544	20230915	111200	9319920	13050	13050	13050	13050	0
545	20230915	111100	9319920	13050	13050	13050	13050	0
546	20230915	111000	9319920	13050	13050	13050	13050	0
547	20230915	110900	9319920	13050	13050	13050	13050	0
548	20230915	110800	9319920	13050	13050	13050	13050	0
549	20230915	110700	9319920	13050	13050	13050	13050	0
550	20230915	110600	9319920	13050	13050	13050	13050	0
551	20230915	110500	9319920	13050	13050	13050	13050	0
552	20230915	110400	9319920	13050	13050	13050	13050	0
553	20230915	110300	9319920	13050	13050	13050	13050	0
554	20230915	110200	9319920	13050	13050	13050	13050	0
555	20230915	110100	9319920	13050	13050	13050	13050	0
556	20230915	110000	9319920	13050	13050	13050	13050	0
557	20230915	105900	9319920	13050	13050	13050	13050	0
558	20230915	105800	9319920	13050	13050	13050	13050	0
559	20230915	105700	9319920	13050	13050	13050	13050	0
560	20230915	105600	9319920	13050	13050	13050	13050	35
561	20230915	105500	8863170	13050	13050	13050	13050	0
562	20230915	105400	8863170	13050	13050	13050	13050	0
563	20230915	105300	8863170	13050	13050	13050	13050	0
564	20230915	105200	8863170	13050	13050	13050	13050	0
565	20230915	105100	8863170	13050	13050	13050	13050	0
566	20230915	105000	8863170	13050	13050	13050	13050	0
567	20230915	104900	8863170	13050	13050	13050	13050	15
568	20230915	104800	8667420	13060	13060	13060	13060	0
569	20230915	104700	8667420	13060	13060	13060	13060	0
570	20230915	104600	8667420	13060	13060	13060	13060	0
571	20230915	104500	8667420	13060	13060	13060	13060	0
572	20230915	104400	8667420	13060	13060	13060	13060	0
573	20230915	104300	8667420	13060	13060	13060	13060	0
574	20230915	104200	8667420	13060	13060	13060	13060	0
575	20230915	104100	8667420	13060	13060	13060	13060	0
576	20230915	104000	8667420	13060	13060	13060	13060	0
577	20230915	103900	8667420	13060	13060	13060	13060	0
578	20230915	103800	8667420	13060	13060	13060	13060	0
579	20230915	103700	8667420	13060	13060	13060	13060	0
580	20230915	103600	8667420	13060	13060	13060	13060	0
581	20230915	103500	8667420	13060	13060	13060	13060	0
582	20230915	103400	8667420	13060	13060	13060	13060	0
583	20230915	103300	8667420	13060	13060	13060	13060	0
584	20230915	103200	8667420	13060	13060	13060	13060	0
585	20230915	103100	8667420	13060	13060	13060	13060	0
586	20230915	103000	8667420	13060	13060	13060	13060	0
587	20230915	102900	8667420	13060	13060	13060	13060	0
588	20230915	102800	8667420	13060	13060	13060	13060	0
589	20230915	102700	8667420	13060	13060	13060	13060	0
590	20230915	102600	8667420	13060	13060	13060	13060	0
591	20230915	102500	8667420	13060	13060	13060	13060	0
592	20230915	102400	8667420	13060	13060	13060	13060	4
593	20230915	102300	8615180	13000	13000	13000	13000	0
594	20230915	102200	8615180	13000	13000	13000	13000	0
595	20230915	102100	8615180	13000	13000	13000	13000	0
596	20230915	102000	8615180	13000	13000	13000	13000	100
597	20230915	101900	7315180	13060	13060	13060	13060	0
598	20230915	101800	7315180	13060	13060	13060	13060	0
599	20230915	101700	7315180	13060	13060	13060	13060	0
600	20230915	101600	7315180	13060	13060	13060	13060	0
601	20230915	101500	7315180	13060	13060	13060	13060	0
602	20230915	101400	7315180	13060	13060	13060	13060	2
603	20230915	101300	7289060	13060	13060	13060	13060	0
604	20230915	101200	7289060	13060	13060	13060	13060	0
605	20230915	101100	7289060	13060	13060	13060	13060	0
606	20230915	101000	7289060	13060	13060	13060	13060	0
607	20230915	100900	7289060	13060	13060	13060	13060	0
608	20230915	100800	7289060	13060	13060	13060	13060	0
609	20230915	100700	7289060	13060	13060	13060	13060	0
610	20230915	100600	7289060	13060	13060	13060	13060	0
611	20230915	100500	7289060	13060	13060	13060	13060	0
612	20230915	100400	7289060	13060	13060	13060	13060	0
613	20230915	100300	7289060	13060	13000	13060	13000	15
614	20230915	100200	7094000	13000	13000	13000	13000	49
615	20230915	100100	6457000	13070	13070	13070	13070	0
616	20230915	100000	6457000	13070	13070	13070	13070	0
617	20230915	095900	6457000	13070	13070	13070	13070	0
618	20230915	095800	6457000	13070	13070	13070	13070	0
619	20230915	095700	6457000	13070	13020	13070	13020	13
620	20230915	095600	6287590	13000	13000	13000	13000	0
621	20230915	095500	6287590	13000	13000	13000	13000	0
622	20230915	095400	6287590	13000	13000	13000	13000	0
623	20230915	095300	6287590	13000	13000	13000	13000	0
624	20230915	095200	6287590	13000	13000	13000	13000	0
625	20230915	095100	6287590	13000	13000	13000	13000	0
626	20230915	095000	6287590	13000	13000	13000	13000	0
627	20230915	094900	6287590	13000	13000	13000	13000	0
628	20230915	094800	6287590	13000	13000	13000	13000	0
629	20230915	094700	6287590	13000	13000	13000	13000	0
630	20230915	094600	6287590	13000	13000	13000	13000	0
631	20230915	094500	6287590	13000	13010	13010	13000	274
632	20230915	094400	2723690	13010	13010	13010	13010	0
633	20230915	094300	2723690	13010	13010	13010	13010	0
634	20230915	094200	2723690	13010	13010	13010	13010	0
635	20230915	094100	2723690	13010	13010	13010	13010	0
636	20230915	094000	2723690	13010	13010	13010	13010	0
637	20230915	093900	2723690	13010	13010	13010	13010	7
638	20230915	093800	2632620	13010	13010	13010	13010	0
639	20230915	093700	2632620	13010	13020	13020	13010	53
640	20230915	093600	1943060	13020	13020	13020	13020	11
641	20230915	093500	1799840	13020	13020	13020	13020	0
642	20230915	093400	1799840	13020	13020	13020	13020	0
643	20230915	093300	1799840	13020	13020	13020	13020	0
644	20230915	093200	1799840	13020	13020	13020	13020	0
645	20230915	093100	1799840	13020	13020	13020	13020	0
646	20230915	093000	1799840	13020	13020	13020	13020	0
647	20230915	092900	1799840	13020	13020	13020	13020	7
648	20230915	092800	1708700	13020	13020	13020	13020	0
649	20230915	092700	1708700	13020	13020	13020	13020	12
650	20230915	092600	1552460	13020	13020	13020	13020	1
651	20230915	092500	1539440	13020	13020	13020	13020	0
652	20230915	092400	1539440	13020	13020	13020	13020	24
653	20230915	092300	1226960	13020	13020	13020	13020	0
654	20230915	092200	1226960	13020	13020	13020	13020	0
655	20230915	092100	1226960	13020	13020	13020	13020	0
656	20230915	092000	1226960	13020	13020	13020	13020	0
657	20230915	091900	1226960	13020	13020	13020	13020	0
658	20230915	091800	1226960	13020	13020	13020	13020	0
659	20230915	091700	1226960	13020	13020	13020	13020	0
660	20230915	091600	1226960	13020	13020	13020	13020	0
661	20230915	091500	1226960	13020	13020	13020	13020	0
662	20230915	091400	1226960	13020	13020	13020	13020	0
663	20230915	091300	1226960	13020	13020	13020	13020	0
664	20230915	091200	1226960	13020	13020	13020	13020	0
665	20230915	091100	1226960	13020	13020	13020	13020	4
666	20230915	091000	1174880	13020	13020	13020	13020	46
667	20230915	090900	575960	13090	13090	13090	13090	0
668	20230915	090800	575960	13090	13090	13090	13090	0
669	20230915	090700	575960	13090	13090	13090	13090	0
670	20230915	090600	575960	13090	13090	13090	13090	0
671	20230915	090500	575960	13090	13090	13090	13090	0
672	20230915	090400	575960	13090	13090	13090	13090	0
673	20230915	090300	575960	13090	13090	13090	13090	0
674	20230915	090200	575960	13090	13090	13090	13090	0
675	20230915	090100	575960	13090	13090	13090	13090	0
676	20230915	090000	575960	13090	13090	13090	13090	44