KissMeData/053580/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192300	198972130	11550	11550	11550	11550	409
3	20230921	192200	198972130	11550	11550	11550	11550	0
4	20230921	192100	198972130	11550	11550	11550	11550	0
5	20230921	192000	198972130	11550	11550	11550	11550	0
6	20230921	191900	198972130	11550	11550	11550	11550	0
7	20230921	191800	198972130	11550	11550	11550	11550	0
8	20230921	191700	198972130	11550	11550	11550	11550	0
9	20230921	191600	198972130	11550	11550	11550	11550	0
10	20230921	191500	198972130	11550	11550	11550	11550	0
11	20230921	191400	198972130	11550	11550	11550	11550	0
12	20230921	191300	198972130	11550	11550	11550	11550	0
13	20230921	191200	198972130	11550	11550	11550	11550	0
14	20230921	191100	198972130	11550	11550	11550	11550	0
15	20230921	191000	198972130	11550	11550	11550	11550	0
16	20230921	190900	198972130	11550	11550	11550	11550	0
17	20230921	190800	198972130	11550	11550	11550	11550	0
18	20230921	190700	198972130	11550	11550	11550	11550	0
19	20230921	190600	198972130	11550	11550	11550	11550	0
20	20230921	190500	198972130	11550	11550	11550	11550	0
21	20230921	190400	198972130	11550	11550	11550	11550	0
22	20230921	190300	198972130	11550	11550	11550	11550	0
23	20230921	190200	198972130	11550	11550	11550	11550	0
24	20230921	190100	198972130	11550	11550	11550	11550	0
25	20230921	190000	198972130	11550	11550	11550	11550	0
26	20230921	185900	198972130	11550	11550	11550	11550	0
27	20230921	185800	198972130	11550	11550	11550	11550	0
28	20230921	185700	198972130	11550	11550	11550	11550	0
29	20230921	185600	198972130	11550	11550	11550	11550	0
30	20230921	185500	198972130	11550	11550	11550	11550	0
31	20230921	185400	198972130	11550	11550	11550	11550	0
32	20230921	185300	198972130	11550	11550	11550	11550	409
33	20230921	185200	198972130	11550	11550	11550	11550	0
34	20230921	185100	198972130	11550	11550	11550	11550	0
35	20230921	185000	198972130	11550	11550	11550	11550	0
36	20230921	184900	198972130	11550	11550	11550	11550	0
37	20230921	184800	198972130	11550	11550	11550	11550	0
38	20230921	184700	198972130	11550	11550	11550	11550	0
39	20230921	184600	198972130	11550	11550	11550	11550	0
40	20230921	184500	198972130	11550	11550	11550	11550	0
41	20230921	184400	198972130	11550	11550	11550	11550	0
42	20230921	184300	198972130	11550	11550	11550	11550	0
43	20230921	184200	198972130	11550	11550	11550	11550	0
44	20230921	184100	198972130	11550	11550	11550	11550	0
45	20230921	184000	198972130	11550	11550	11550	11550	0
46	20230921	183900	198972130	11550	11550	11550	11550	0
47	20230921	183800	198972130	11550	11550	11550	11550	0
48	20230921	183700	198972130	11550	11550	11550	11550	0
49	20230921	183600	198972130	11550	11550	11550	11550	0
50	20230921	183500	198972130	11550	11550	11550	11550	0
51	20230921	183400	198972130	11550	11550	11550	11550	0
52	20230921	183300	198972130	11550	11550	11550	11550	0
53	20230921	183200	198972130	11550	11550	11550	11550	0
54	20230921	183100	198972130	11550	11550	11550	11550	0
55	20230921	183000	198972130	11550	11550	11550	11550	0
56	20230921	182900	198972130	11550	11550	11550	11550	0
57	20230921	182800	198972130	11550	11550	11550	11550	0
58	20230921	182700	198972130	11550	11550	11550	11550	0
59	20230921	182600	198972130	11550	11550	11550	11550	0
60	20230921	182500	198972130	11550	11550	11550	11550	0
61	20230921	182400	198972130	11550	11550	11550	11550	0
62	20230921	182300	198972130	11550	11550	11550	11550	409
63	20230921	182200	198972130	11550	11550	11550	11550	0
64	20230921	182100	198972130	11550	11550	11550	11550	0
65	20230921	182000	198972130	11550	11550	11550	11550	0
66	20230921	181900	198972130	11550	11550	11550	11550	0
67	20230921	181800	198972130	11550	11550	11550	11550	0
68	20230921	181700	198972130	11550	11550	11550	11550	0
69	20230921	181600	198972130	11550	11550	11550	11550	0
70	20230921	181500	198972130	11550	11550	11550	11550	0
71	20230921	181400	198972130	11550	11550	11550	11550	0
72	20230921	181300	198972130	11550	11550	11550	11550	0
73	20230921	181200	198972130	11550	11550	11550	11550	0
74	20230921	181100	198972130	11550	11550	11550	11550	0
75	20230921	181000	198972130	11550	11550	11550	11550	0
76	20230921	180900	198972130	11550	11550	11550	11550	0
77	20230921	180800	198972130	11550	11550	11550	11550	0
78	20230921	180700	198972130	11550	11550	11550	11550	0
79	20230921	180600	198972130	11550	11550	11550	11550	0
80	20230921	180500	198972130	11550	11550	11550	11550	0
81	20230921	180400	198972130	11550	11550	11550	11550	0
82	20230921	180300	198972130	11550	11550	11550	11550	0
83	20230921	180200	198972130	11550	11550	11550	11550	0
84	20230921	180100	198972130	11550	11550	11550	11550	0
85	20230921	180000	198972130	11550	11550	11550	11550	0
86	20230921	175900	198972130	11550	11550	11550	11550	0
87	20230921	175800	198972130	11550	11550	11550	11550	0
88	20230921	175700	198972130	11550	11550	11550	11550	0
89	20230921	175600	198972130	11550	11550	11550	11550	0
90	20230921	175500	198972130	11550	11550	11550	11550	0
91	20230921	175400	198972130	11550	11550	11550	11550	0
92	20230921	175300	198972130	11550	11550	11550	11550	409
93	20230921	175200	198972130	11550	11550	11550	11550	0
94	20230921	175100	198972130	11550	11550	11550	11550	0
95	20230921	175000	198972130	11550	11550	11550	11550	0
96	20230921	174900	198972130	11550	11550	11550	11550	0
97	20230921	174800	198972130	11550	11550	11550	11550	0
98	20230921	174700	198972130	11550	11550	11550	11550	0
99	20230921	174600	198972130	11550	11550	11550	11550	0
100	20230921	174500	198972130	11550	11550	11550	11550	0
101	20230921	174400	198972130	11550	11550	11550	11550	0
102	20230921	174300	198972130	11550	11550	11550	11550	0
103	20230921	174200	198972130	11550	11550	11550	11550	0
104	20230921	174100	198972130	11550	11550	11550	11550	0
105	20230921	174000	198972130	11550	11550	11550	11550	0
106	20230921	173900	198972130	11550	11550	11550	11550	0
107	20230921	173800	198972130	11550	11550	11550	11550	0
108	20230921	173700	198972130	11550	11550	11550	11550	0
109	20230921	173600	198972130	11550	11550	11550	11550	0
110	20230921	173500	198972130	11550	11550	11550	11550	0
111	20230921	173400	198972130	11550	11550	11550	11550	0
112	20230921	173300	198972130	11550	11550	11550	11550	0
113	20230921	173200	198972130	11550	11550	11550	11550	0
114	20230921	173100	198972130	11550	11550	11550	11550	0
115	20230921	173000	198972130	11550	11550	11550	11550	0
116	20230921	172900	198972130	11550	11550	11550	11550	0
117	20230921	172800	198972130	11550	11550	11550	11550	0
118	20230921	172700	198972130	11550	11550	11550	11550	0
119	20230921	172600	198972130	11550	11550	11550	11550	0
120	20230921	172500	198972130	11550	11550	11550	11550	0
121	20230921	172400	198972130	11550	11550	11550	11550	0
122	20230921	172300	198972130	11550	11550	11550	11550	409
123	20230921	172200	198972130	11550	11550	11550	11550	0
124	20230921	172100	198972130	11550	11550	11550	11550	0
125	20230921	172000	198972130	11550	11550	11550	11550	0
126	20230921	171900	198972130	11550	11550	11550	11550	0
127	20230921	171800	198972130	11550	11550	11550	11550	0
128	20230921	171700	198972130	11550	11550	11550	11550	0
129	20230921	171600	198972130	11550	11550	11550	11550	0
130	20230921	171500	198972130	11550	11550	11550	11550	0
131	20230921	171400	198972130	11550	11550	11550	11550	0
132	20230921	171300	198972130	11550	11550	11550	11550	0
133	20230921	171200	198972130	11550	11550	11550	11550	0
134	20230921	171100	198972130	11550	11550	11550	11550	0
135	20230921	171000	198972130	11550	11550	11550	11550	0
136	20230921	170900	198972130	11550	11550	11550	11550	0
137	20230921	170800	198972130	11550	11550	11550	11550	0
138	20230921	170700	198972130	11550	11550	11550	11550	0
139	20230921	170600	198972130	11550	11550	11550	11550	0
140	20230921	170500	198972130	11550	11550	11550	11550	0
141	20230921	170400	198972130	11550	11550	11550	11550	0
142	20230921	170300	198972130	11550	11550	11550	11550	0
143	20230921	170200	198972130	11550	11550	11550	11550	0
144	20230921	170100	198972130	11550	11550	11550	11550	0
145	20230921	170000	198972130	11550	11550	11550	11550	0
146	20230921	165900	198972130	11550	11550	11550	11550	0
147	20230921	165800	198972130	11550	11550	11550	11550	0
148	20230921	165700	198972130	11550	11550	11550	11550	0
149	20230921	165600	198972130	11550	11550	11550	11550	0
150	20230921	165500	198972130	11550	11550	11550	11550	0
151	20230921	165400	198972130	11550	11550	11550	11550	0
152	20230921	165300	198972130	11550	11550	11550	11550	409
153	20230921	165200	198972130	11550	11550	11550	11550	0
154	20230921	165100	198972130	11550	11550	11550	11550	0
155	20230921	165000	198972130	11550	11550	11550	11550	0
156	20230921	164900	198972130	11550	11550	11550	11550	0
157	20230921	164800	198972130	11550	11550	11550	11550	0
158	20230921	164700	198972130	11550	11550	11550	11550	0
159	20230921	164600	198972130	11550	11550	11550	11550	0
160	20230921	164500	198972130	11550	11550	11550	11550	0
161	20230921	164400	198972130	11550	11550	11550	11550	0
162	20230921	164300	198972130	11550	11550	11550	11550	0
163	20230921	164200	198972130	11550	11550	11550	11550	0
164	20230921	164100	198972130	11550	11550	11550	11550	0
165	20230921	164000	198972130	11550	11550	11550	11550	0
166	20230921	163900	198972130	11550	11550	11550	11550	0
167	20230921	163800	198972130	11550	11550	11550	11550	0
168	20230921	163700	198972130	11550	11550	11550	11550	0
169	20230921	163600	198972130	11550	11550	11550	11550	0
170	20230921	163500	198972130	11550	11550	11550	11550	0
171	20230921	163400	198972130	11550	11550	11550	11550	0
172	20230921	163300	198972130	11550	11550	11550	11550	0
173	20230921	163200	198972130	11550	11550	11550	11550	0
174	20230921	163100	198972130	11550	11550	11550	11550	0
175	20230921	163000	198972130	11550	11550	11550	11550	0
176	20230921	162900	198972130	11550	11550	11550	11550	0
177	20230921	162800	198972130	11550	11550	11550	11550	0
178	20230921	162700	198972130	11550	11550	11550	11550	0
179	20230921	162600	198972130	11550	11550	11550	11550	0
180	20230921	162500	198972130	11550	11550	11550	11550	0
181	20230921	162400	198972130	11550	11550	11550	11550	0
182	20230921	162300	198972130	11550	11550	11550	11550	409
183	20230921	162200	198972130	11550	11550	11550	11550	0
184	20230921	162100	198972130	11550	11550	11550	11550	0
185	20230921	162000	198972130	11550	11550	11550	11550	0
186	20230921	161900	198972130	11550	11550	11550	11550	0
187	20230921	161800	198972130	11550	11550	11550	11550	0
188	20230921	161700	198972130	11550	11550	11550	11550	0
189	20230921	161600	198972130	11550	11550	11550	11550	0
190	20230921	161500	198972130	11550	11550	11550	11550	0
191	20230921	161400	198972130	11550	11550	11550	11550	0
192	20230921	161300	198972130	11550	11550	11550	11550	0
193	20230921	161200	198972130	11550	11550	11550	11550	0
194	20230921	161100	198972130	11550	11550	11550	11550	0
195	20230921	161000	198972130	11550	11550	11550	11550	0
196	20230921	160900	198972130	11550	11550	11550	11550	0
197	20230921	160800	198972130	11550	11550	11550	11550	0
198	20230921	160700	198972130	11550	11550	11550	11550	0
199	20230921	160600	198972130	11550	11550	11550	11550	0
200	20230921	160500	198972130	11550	11550	11550	11550	0
201	20230921	160400	198972130	11550	11550	11550	11550	0
202	20230921	160300	198972130	11550	11550	11550	11550	0
203	20230921	160200	198972130	11550	11550	11550	11550	0
204	20230921	160100	198972130	11550	11550	11550	11550	0
205	20230921	160000	198972130	11550	11550	11550	11550	0
206	20230921	155900	198972130	11550	11550	11550	11550	0
207	20230921	155800	198972130	11550	11550	11550	11550	0
208	20230921	155700	198972130	11550	11550	11550	11550	0
209	20230921	155600	198972130	11550	11550	11550	11550	0
210	20230921	155500	198972130	11550	11550	11550	11550	0
211	20230921	155400	198972130	11550	11550	11550	11550	0
212	20230921	155300	198972130	11550	11550	11550	11550	409
213	20230921	155200	198972130	11550	11550	11550	11550	0
214	20230921	155100	198972130	11550	11550	11550	11550	0
215	20230921	155000	198972130	11550	11550	11550	11550	0
216	20230921	154900	198972130	11550	11550	11550	11550	0
217	20230921	154800	198972130	11550	11550	11550	11550	0
218	20230921	154700	198972130	11550	11550	11550	11550	0
219	20230921	154600	198972130	11550	11550	11550	11550	0
220	20230921	154500	198972130	11550	11550	11550	11550	0
221	20230921	154400	198972130	11550	11550	11550	11550	0
222	20230921	154300	198972130	11550	11550	11550	11550	0
223	20230921	154200	198972130	11550	11550	11550	11550	0
224	20230921	154100	198972130	11550	11550	11550	11550	0
225	20230921	154000	198972130	11550	11550	11550	11550	0
226	20230921	153900	198972130	11550	11550	11550	11550	0
227	20230921	153800	198972130	11550	11550	11550	11550	0
228	20230921	153700	198972130	11550	11550	11550	11550	0
229	20230921	153600	198972130	11550	11550	11550	11550	0
230	20230921	153500	198972130	11550	11550	11550	11550	0
231	20230921	153400	198972130	11550	11550	11550	11550	0
232	20230921	153300	198972130	11550	11550	11550	11550	0
233	20230921	153200	198972130	11550	11550	11550	11550	0
234	20230921	153100	198972130	11550	11550	11550	11550	0
235	20230921	153000	198972130	11550	11550	11550	11550	409
236	20230921	152900	194248180	11570	11570	11570	11570	0
237	20230921	152800	194248180	11570	11570	11570	11570	0
238	20230921	152700	194248180	11570	11570	11570	11570	0
239	20230921	152600	194248180	11570	11570	11570	11570	0
240	20230921	152500	194248180	11570	11570	11570	11570	0
241	20230921	152400	194248180	11570	11570	11570	11570	0
242	20230921	152300	194248180	11570	11570	11570	11570	0
243	20230921	152200	194248180	11570	11570	11570	11570	0
244	20230921	152100	194248180	11570	11570	11570	11570	0
245	20230921	152000	194248180	11570	11570	11570	11570	0
246	20230921	151900	194248180	11570	11570	11570	11570	0
247	20230921	151800	194248180	11570	11570	11570	11570	0
248	20230921	151700	194248180	11570	11570	11570	11570	0
249	20230921	151600	194248180	11570	11570	11570	11570	0
250	20230921	151500	194248180	11570	11570	11570	11570	81
251	20230921	151400	193311010	11570	11570	11570	11570	0
252	20230921	151300	193311010	11570	11570	11570	11570	0
253	20230921	151200	193311010	11570	11570	11570	11570	0
254	20230921	151100	193311010	11570	11570	11570	11570	50
255	20230921	151000	192732510	11570	11570	11570	11570	0
256	20230921	150900	192732510	11570	11570	11570	11570	2
257	20230921	150800	192709370	11580	11580	11580	11580	155
258	20230921	150700	190914470	11580	11590	11590	11580	345
259	20230921	150600	186917450	11590	11590	11590	11590	0
260	20230921	150500	186917450	11590	11590	11590	11590	0
261	20230921	150400	186917450	11590	11590	11590	11590	0
262	20230921	150300	186917450	11590	11590	11590	11590	0
263	20230921	150200	186917450	11590	11590	11590	11590	79
264	20230921	150100	186001840	11600	11600	11600	11600	4
265	20230921	150000	185955440	11600	11600	11600	11600	16
266	20230921	145900	185769840	11590	11590	11590	11590	0
267	20230921	145800	185769840	11590	11590	11590	11590	0
268	20230921	145700	185769840	11590	11590	11590	11590	0
269	20230921	145600	185769840	11590	11590	11590	11590	67
270	20230921	145500	184993310	11600	11600	11600	11600	9
271	20230921	145400	184888910	11600	11600	11600	11600	0
272	20230921	145300	184888910	11600	11600	11600	11600	0
273	20230921	145200	184888910	11600	11600	11600	11600	0
274	20230921	145100	184888910	11600	11600	11600	11600	0
275	20230921	145000	184888910	11600	11600	11600	11600	0
276	20230921	144900	184888910	11600	11600	11600	11600	0
277	20230921	144800	184888910	11600	11600	11600	11600	0
278	20230921	144700	184888910	11600	11600	11600	11600	0
279	20230921	144600	184888910	11600	11600	11600	11600	0
280	20230921	144500	184888910	11600	11600	11600	11600	10
281	20230921	144400	184772910	11600	11600	11600	11600	0
282	20230921	144300	184772910	11600	11600	11600	11600	0
283	20230921	144200	184772910	11600	11600	11600	11600	0
284	20230921	144100	184772910	11600	11600	11600	11600	0
285	20230921	144000	184772910	11600	11600	11600	11600	152
286	20230921	143900	183009710	11590	11590	11590	11590	0
287	20230921	143800	183009710	11590	11590	11590	11590	0
288	20230921	143700	183009710	11590	11590	11590	11590	0
289	20230921	143600	183009710	11590	11600	11600	11590	62
290	20230921	143500	182290520	11610	11610	11610	11610	0
291	20230921	143400	182290520	11610	11610	11610	11610	0
292	20230921	143300	182290520	11610	11610	11610	11610	0
293	20230921	143200	182290520	11610	11610	11610	11600	210
294	20230921	143100	179852450	11600	11600	11600	11600	3
295	20230921	143000	179817650	11600	11600	11600	11600	3
296	20230921	142900	179782850	11600	11600	11600	11600	30
297	20230921	142800	179434850	11610	11600	11610	11600	35
298	20230921	142700	179028840	11630	11630	11630	11630	0
299	20230921	142600	179028840	11630	11630	11630	11630	0
300	20230921	142500	179028840	11630	11630	11630	11630	0
301	20230921	142400	179028840	11630	11630	11630	11630	0
302	20230921	142300	179028840	11630	11630	11630	11630	0
303	20230921	142200	179028840	11630	11630	11630	11630	0
304	20230921	142100	179028840	11630	11630	11630	11630	0
305	20230921	142000	179028840	11630	11630	11630	11630	0
306	20230921	141900	179028840	11630	11630	11630	11630	1
307	20230921	141800	179017210	11630	11630	11630	11630	0
308	20230921	141700	179017210	11630	11630	11630	11630	0
309	20230921	141600	179017210	11630	11630	11630	11630	0
310	20230921	141500	179017210	11630	11630	11630	11630	278
311	20230921	141400	175784070	11620	11600	11620	11600	308
312	20230921	141300	172206230	11600	11600	11600	11600	3
313	20230921	141200	172171430	11600	11600	11600	11600	931
314	20230921	141100	161371830	11610	11610	11610	11610	36
315	20230921	141000	160953870	11610	11610	11610	11610	0
316	20230921	140900	160953870	11610	11610	11610	11610	0
317	20230921	140800	160953870	11610	11610	11610	11610	3
318	20230921	140700	160919040	11610	11610	11610	11610	0
319	20230921	140600	160919040	11610	11610	11610	11610	0
320	20230921	140500	160919040	11610	11610	11610	11610	0
321	20230921	140400	160919040	11610	11610	11610	11610	0
322	20230921	140300	160919040	11610	11610	11610	11610	0
323	20230921	140200	160919040	11610	11610	11610	11610	0
324	20230921	140100	160919040	11610	11610	11610	11610	0
325	20230921	140000	160919040	11610	11610	11610	11610	0
326	20230921	135900	160919040	11610	11610	11610	11610	0
327	20230921	135800	160919040	11610	11610	11610	11610	0
328	20230921	135700	160919040	11610	11610	11610	11610	0
329	20230921	135600	160919040	11610	11610	11610	11610	29
330	20230921	135500	160582350	11610	11610	11610	11610	0
331	20230921	135400	160582350	11610	11610	11610	11610	0
332	20230921	135300	160582350	11610	11610	11610	11610	0
333	20230921	135200	160582350	11610	11610	11610	11610	0
334	20230921	135100	160582350	11610	11610	11610	11610	0
335	20230921	135000	160582350	11610	11610	11610	11610	270
336	20230921	134900	157447650	11610	11610	11610	11610	1
337	20230921	134800	157436040	11610	11610	11610	11610	0
338	20230921	134700	157436040	11610	11610	11610	11610	0
339	20230921	134600	157436040	11610	11610	11610	11610	0
340	20230921	134500	157436040	11610	11610	11610	11610	0
341	20230921	134400	157436040	11610	11610	11610	11610	1
342	20230921	134300	157424430	11600	11600	11600	11600	0
343	20230921	134200	157424430	11600	11600	11600	11600	0
344	20230921	134100	157424430	11600	11600	11600	11600	0
345	20230921	134000	157424430	11600	11600	11600	11600	7
346	20230921	133900	157343230	11600	11600	11600	11600	40
347	20230921	133800	156879230	11600	11600	11600	11600	0
348	20230921	133700	156879230	11600	11600	11600	11600	0
349	20230921	133600	156879230	11600	11600	11600	11600	0
350	20230921	133500	156879230	11600	11600	11600	11600	0
351	20230921	133400	156879230	11600	11600	11600	11600	0
352	20230921	133300	156879230	11600	11600	11600	11600	0
353	20230921	133200	156879230	11600	11600	11600	11600	0
354	20230921	133100	156879230	11600	11600	11600	11600	0
355	20230921	133000	156879230	11600	11600	11600	11600	0
356	20230921	132900	156879230	11600	11600	11600	11600	0
357	20230921	132800	156879230	11600	11600	11600	11600	0
358	20230921	132700	156879230	11600	11600	11600	11600	0
359	20230921	132600	156879230	11600	11600	11600	11600	0
360	20230921	132500	156879230	11600	11600	11600	11600	0
361	20230921	132400	156879230	11600	11600	11600	11600	0
362	20230921	132300	156879230	11600	11600	11600	11600	0
363	20230921	132200	156879230	11600	11600	11600	11600	0
364	20230921	132100	156879230	11600	11600	11600	11600	0
365	20230921	132000	156879230	11600	11600	11600	11600	1
366	20230921	131900	156867630	11590	11590	11590	11590	0
367	20230921	131800	156867630	11590	11590	11590	11590	0
368	20230921	131700	156867630	11590	11590	11590	11590	0
369	20230921	131600	156867630	11590	11590	11590	11590	0
370	20230921	131500	156867630	11590	11590	11590	11590	0
371	20230921	131400	156867630	11590	11590	11590	11590	0
372	20230921	131300	156867630	11590	11590	11590	11590	1
373	20230921	131200	156856040	11590	11590	11590	11590	0
374	20230921	131100	156856040	11590	11590	11590	11590	0
375	20230921	131000	156856040	11590	11590	11590	11590	0
376	20230921	130900	156856040	11590	11590	11590	11590	1014
377	20230921	130800	145103780	11600	11600	11600	11600	0
378	20230921	130700	145103780	11600	11600	11600	11600	2
379	20230921	130600	145080580	11600	11600	11600	11600	0
380	20230921	130500	145080580	11600	11600	11600	11600	0
381	20230921	130400	145080580	11600	11600	11600	11600	0
382	20230921	130300	145080580	11600	11600	11600	11600	0
383	20230921	130200	145080580	11600	11600	11600	11600	0
384	20230921	130100	145080580	11600	11600	11600	11600	0
385	20230921	130000	145080580	11600	11600	11600	11600	0
386	20230921	125900	145080580	11600	11600	11600	11600	720
387	20230921	125800	136728580	11600	11600	11600	11600	193
388	20230921	125700	134489780	11610	11620	11620	11610	454
389	20230921	125600	129218740	11610	11610	11610	11610	3
390	20230921	125500	129183910	11610	11620	11620	11610	88
391	20230921	125400	128161380	11620	11620	11620	11620	1
392	20230921	125300	128149760	11620	11620	11620	11620	0
393	20230921	125200	128149760	11620	11620	11620	11620	0
394	20230921	125100	128149760	11620	11620	11620	11620	1
395	20230921	125000	128138140	11620	11620	11620	11620	3
396	20230921	124900	128103280	11630	11630	11630	11630	0
397	20230921	124800	128103280	11630	11630	11630	11630	0
398	20230921	124700	128103280	11630	11630	11630	11630	0
399	20230921	124600	128103280	11630	11630	11630	11630	3
400	20230921	124500	128068390	11630	11630	11630	11630	0
401	20230921	124400	128068390	11630	11620	11630	11620	3
402	20230921	124300	128033520	11620	11620	11620	11620	0
403	20230921	124200	128033520	11620	11620	11620	11620	3
404	20230921	124100	127998660	11630	11620	11630	11620	5
405	20230921	124000	127940530	11630	11630	11630	11630	14
406	20230921	123900	127777710	11630	11630	11630	11630	0
407	20230921	123800	127777710	11630	11620	11630	11620	6
408	20230921	123700	127707960	11620	11620	11620	11620	0
409	20230921	123600	127707960	11620	11620	11620	11620	0
410	20230921	123500	127707960	11620	11620	11620	11620	3
411	20230921	123400	127673100	11630	11630	11630	11630	0
412	20230921	123300	127673100	11630	11630	11630	11630	0
413	20230921	123200	127673100	11630	11630	11630	11630	0
414	20230921	123100	127673100	11630	11630	11630	11630	1
415	20230921	123000	127661470	11620	11620	11620	11620	11
416	20230921	122900	127533650	11620	11620	11620	11620	11
417	20230921	122800	127405830	11620	11630	11630	11620	309
418	20230921	122700	123812250	11620	11620	11620	11620	0
419	20230921	122600	123812250	11620	11620	11620	11620	0
420	20230921	122500	123812250	11620	11620	11620	11620	0
421	20230921	122400	123812250	11620	11620	11620	11620	10
422	20230921	122300	123696050	11620	11620	11620	11620	0
423	20230921	122200	123696050	11620	11620	11620	11620	0
424	20230921	122100	123696050	11620	11620	11620	11620	0
425	20230921	122000	123696050	11620	11620	11620	11620	0
426	20230921	121900	123696050	11620	11620	11620	11620	7
427	20230921	121800	123614710	11620	11620	11620	11620	0
428	20230921	121700	123614710	11620	11610	11620	11610	204
429	20230921	121600	121244260	11610	11610	11610	11610	0
430	20230921	121500	121244260	11610	11610	11610	11610	0
431	20230921	121400	121244260	11610	11610	11610	11610	3
432	20230921	121300	121209430	11610	11610	11610	11610	0
433	20230921	121200	121209430	11610	11610	11610	11610	0
434	20230921	121100	121209430	11610	11610	11610	11610	3
435	20230921	121000	121174600	11610	11610	11610	11610	0
436	20230921	120900	121174600	11610	11610	11610	11610	0
437	20230921	120800	121174600	11610	11610	11610	11610	3
438	20230921	120700	121139770	11610	11610	11610	11610	0
439	20230921	120600	121139770	11610	11610	11610	11610	0
440	20230921	120500	121139770	11610	11610	11610	11610	4
441	20230921	120400	121093330	11610	11610	11610	11610	0
442	20230921	120300	121093330	11610	11610	11610	11610	18
443	20230921	120200	120884350	11620	11620	11620	11620	1
444	20230921	120100	120872730	11620	11620	11620	11620	0
445	20230921	120000	120872730	11620	11620	11620	11620	0
446	20230921	115900	120872730	11620	11620	11620	11620	0
447	20230921	115800	120872730	11620	11610	11620	11610	90
448	20230921	115700	119827820	11610	11610	11610	11610	0
449	20230921	115600	119827820	11610	11610	11610	11610	0
450	20230921	115500	119827820	11610	11610	11610	11610	0
451	20230921	115400	119827820	11610	11610	11610	11610	0
452	20230921	115300	119827820	11610	11610	11610	11610	0
453	20230921	115200	119827820	11610	11610	11610	11610	0
454	20230921	115100	119827820	11610	11610	11610	11610	8
455	20230921	115000	119734940	11610	11610	11610	11610	68
456	20230921	114900	118945460	11610	11610	11610	11610	157
457	20230921	114800	117122690	11610	11610	11610	11610	0
458	20230921	114700	117122690	11610	11610	11610	11610	0
459	20230921	114600	117122690	11610	11610	11610	11610	0
460	20230921	114500	117122690	11610	11610	11610	11610	0
461	20230921	114400	117122690	11610	11610	11610	11610	0
462	20230921	114300	117122690	11610	11610	11610	11610	0
463	20230921	114200	117122690	11610	11610	11610	11610	0
464	20230921	114100	117122690	11610	11610	11610	11610	0
465	20230921	114000	117122690	11610	11610	11610	11610	4
466	20230921	113900	117076250	11610	11610	11610	11610	0
467	20230921	113800	117076250	11610	11610	11610	11610	0
468	20230921	113700	117076250	11610	11610	11610	11610	4
469	20230921	113600	117029810	11610	11610	11610	11610	0
470	20230921	113500	117029810	11610	11610	11610	11610	0
471	20230921	113400	117029810	11610	11610	11610	11610	4
472	20230921	113300	116983370	11610	11610	11610	11610	0
473	20230921	113200	116983370	11610	11610	11610	11610	0
474	20230921	113100	116983370	11610	11610	11610	11610	0
475	20230921	113000	116983370	11610	11610	11610	11610	0
476	20230921	112900	116983370	11610	11610	11610	11610	0
477	20230921	112800	116983370	11610	11610	11610	11610	0
478	20230921	112700	116983370	11610	11610	11610	11610	0
479	20230921	112600	116983370	11610	11610	11610	11610	0
480	20230921	112500	116983370	11610	11610	11610	11610	0
481	20230921	112400	116983370	11610	11610	11610	11610	0
482	20230921	112300	116983370	11610	11610	11610	11610	0
483	20230921	112200	116983370	11610	11610	11610	11610	0
484	20230921	112100	116983370	11610	11610	11610	11610	0
485	20230921	112000	116983370	11610	11610	11610	11610	0
486	20230921	111900	116983370	11610	11610	11610	11610	0
487	20230921	111800	116983370	11610	11610	11610	11610	0
488	20230921	111700	116983370	11610	11610	11610	11610	6
489	20230921	111600	116913710	11610	11610	11610	11610	0
490	20230921	111500	116913710	11610	11610	11610	11610	0
491	20230921	111400	116913710	11610	11610	11610	11610	0
492	20230921	111300	116913710	11610	11610	11610	11610	0
493	20230921	111200	116913710	11610	11610	11610	11610	0
494	20230921	111100	116913710	11610	11610	11610	11610	0
495	20230921	111000	116913710	11610	11610	11610	11610	0
496	20230921	110900	116913710	11610	11610	11610	11610	0
497	20230921	110800	116913710	11610	11610	11610	11610	12
498	20230921	110700	116774390	11620	11620	11620	11620	0
499	20230921	110600	116774390	11620	11620	11620	11620	1
500	20230921	110500	116762770	11620	11620	11620	11620	0
501	20230921	110400	116762770	11620	11620	11620	11620	11
502	20230921	110300	116634950	11620	11620	11620	11620	0
503	20230921	110200	116634950	11620	11620	11620	11620	1
504	20230921	110100	116623330	11610	11610	11610	11610	0
505	20230921	110000	116623330	11610	11610	11610	11610	0
506	20230921	105900	116623330	11610	11610	11610	11610	0
507	20230921	105800	116623330	11610	11610	11610	11610	0
508	20230921	105700	116623330	11610	11610	11610	11610	0
509	20230921	105600	116623330	11610	11610	11610	11610	0
510	20230921	105500	116623330	11610	11610	11610	11610	54
511	20230921	105400	115996390	11610	11610	11610	11610	0
512	20230921	105300	115996390	11610	11610	11610	11610	0
513	20230921	105200	115996390	11610	11610	11610	11610	165
514	20230921	105100	114080740	11610	11610	11610	11610	0
515	20230921	105000	114080740	11610	11610	11610	11610	0
516	20230921	104900	114080740	11610	11610	11610	11610	2
517	20230921	104800	114057520	11600	11600	11600	11600	0
518	20230921	104700	114057520	11600	11600	11600	11600	0
519	20230921	104600	114057520	11600	11600	11600	11600	0
520	20230921	104500	114057520	11600	11600	11600	11600	0
521	20230921	104400	114057520	11600	11600	11600	11600	112
522	20230921	104300	112758320	11570	11570	11570	11570	0
523	20230921	104200	112758320	11570	11570	11570	11570	1
524	20230921	104100	112746750	11570	11580	11580	11510	389
525	20230921	104000	108257680	11600	11590	11600	11590	3
526	20230921	103900	108222890	11590	11590	11590	11590	0
527	20230921	103800	108222890	11590	11590	11590	11590	0
528	20230921	103700	108222890	11590	11590	11590	11590	0
529	20230921	103600	108222890	11590	11590	11590	11590	0
530	20230921	103500	108222890	11590	11590	11590	11590	0
531	20230921	103400	108222890	11590	11590	11590	11590	0
532	20230921	103300	108222890	11590	11590	11590	11590	0
533	20230921	103200	108222890	11590	11590	11590	11590	0
534	20230921	103100	108222890	11590	11590	11590	11590	0
535	20230921	103000	108222890	11590	11590	11590	11590	980
536	20230921	102900	96864690	11600	11600	11600	11600	1
537	20230921	102800	96853090	11590	11590	11590	11590	65
538	20230921	102700	96099740	11600	11590	11600	11590	10
539	20230921	102600	95983760	11600	11600	11600	11600	0
540	20230921	102500	95983760	11600	11600	11600	11600	0
541	20230921	102400	95983760	11600	11600	11600	11600	468
542	20230921	102300	90554960	11600	11600	11600	11600	0
543	20230921	102200	90554960	11600	11600	11600	11600	8
544	20230921	102100	90462160	11600	11600	11600	11600	0
545	20230921	102000	90462160	11600	11600	11600	11600	0
546	20230921	101900	90462160	11600	11600	11600	11600	0
547	20230921	101800	90462160	11600	11600	11600	11600	0
548	20230921	101700	90462160	11600	11600	11620	11600	548
549	20230921	101600	84105200	11610	11610	11610	11610	84
550	20230921	101500	83129960	11620	11620	11620	11620	0
551	20230921	101400	83129960	11620	11620	11620	11620	7
552	20230921	101300	83048620	11620	11620	11620	11620	0
553	20230921	101200	83048620	11620	11620	11620	11620	0
554	20230921	101100	83048620	11620	11620	11620	11620	345
555	20230921	101000	79039720	11630	11630	11630	11630	10
556	20230921	100900	78923420	11620	11620	11620	11620	0
557	20230921	100800	78923420	11620	11620	11620	11620	40
558	20230921	100700	78458620	11620	11620	11620	11620	0
559	20230921	100600	78458620	11620	11620	11620	11620	261
560	20230921	100500	75425800	11620	11620	11620	11620	0
561	20230921	100400	75425800	11620	11620	11620	11620	0
562	20230921	100300	75425800	11620	11620	11620	11620	0
563	20230921	100200	75425800	11620	11620	11620	11620	0
564	20230921	100100	75425800	11620	11620	11620	11620	22
565	20230921	100000	75170160	11660	11660	11660	11660	1
566	20230921	095900	75158500	11620	11620	11620	11620	0
567	20230921	095800	75158500	11620	11620	11620	11620	0
568	20230921	095700	75158500	11620	11620	11620	11620	354
569	20230921	095600	71045020	11630	11630	11630	11630	101
570	20230921	095500	69870390	11630	11630	11630	11630	1
571	20230921	095400	69858760	11630	11630	11630	11630	0
572	20230921	095300	69858760	11630	11630	11630	11630	0
573	20230921	095200	69858760	11630	11630	11630	11630	0
574	20230921	095100	69858760	11630	11630	11630	11630	0
575	20230921	095000	69858760	11630	11630	11630	11630	0
576	20230921	094900	69858760	11630	11630	11630	11630	0
577	20230921	094800	69858760	11630	11630	11630	11630	0
578	20230921	094700	69858760	11630	11630	11630	11630	0
579	20230921	094600	69858760	11630	11630	11630	11630	0
580	20230921	094500	69858760	11630	11630	11630	11630	251
581	20230921	094400	66939630	11630	11640	11640	11630	1090
582	20230921	094300	54262170	11650	11660	11660	11650	977
583	20230921	094200	42875570	11670	11670	11670	11670	3
584	20230921	094100	42840560	11660	11660	11660	11660	0
585	20230921	094000	42840560	11660	11670	11670	11660	959
586	20230921	093900	31649540	11670	11670	11670	11670	0
587	20230921	093800	31649540	11670	11670	11670	11670	0
588	20230921	093700	31649540	11670	11670	11670	11670	0
589	20230921	093600	31649540	11670	11700	11700	11670	118
590	20230921	093500	30269480	11700	11700	11700	11700	9
591	20230921	093400	30164180	11700	11700	11700	11700	1
592	20230921	093300	30152480	11670	11670	11670	11670	112
593	20230921	093200	28845440	11670	11680	11680	11670	562
594	20230921	093100	22281520	11720	11720	11720	11720	1
595	20230921	093000	22269800	11680	11680	11680	11680	0
596	20230921	092900	22269800	11680	11680	11680	11680	2
597	20230921	092800	22246440	11680	11680	11680	11680	0
598	20230921	092700	22246440	11680	11680	11680	11680	72
599	20230921	092600	21405480	11680	11680	11680	11680	0
600	20230921	092500	21405480	11680	11680	11680	11680	4
601	20230921	092400	21358760	11670	11670	11670	11670	0
602	20230921	092300	21358760	11670	11670	11670	11670	0
603	20230921	092200	21358760	11670	11670	11670	11670	0
604	20230921	092100	21358760	11670	11670	11670	11670	0
605	20230921	092000	21358760	11670	11670	11670	11670	0
606	20230921	091900	21358760	11670	11670	11670	11670	0
607	20230921	091800	21358760	11670	11670	11670	11670	0
608	20230921	091700	21358760	11670	11670	11670	11670	0
609	20230921	091600	21358760	11670	11670	11670	11670	0
610	20230921	091500	21358760	11670	11670	11670	11670	7
611	20230921	091400	21277070	11670	11670	11670	11670	0
612	20230921	091300	21277070	11670	11670	11670	11670	0
613	20230921	091200	21277070	11670	11670	11670	11670	0
614	20230921	091100	21277070	11670	11670	11670	11670	0
615	20230921	091000	21277070	11670	11670	11670	11670	6
616	20230921	090900	21207050	11770	11770	11770	11770	46
617	20230921	090800	20665630	11650	11650	11650	11650	0
618	20230921	090700	20665630	11650	11650	11650	11650	0
619	20230921	090600	20665630	11650	11650	11650	11650	0
620	20230921	090500	20665630	11650	11650	11650	11650	0
621	20230921	090400	20665630	11650	11650	11650	11650	1
622	20230921	090300	20653980	11640	11640	11640	11640	75
623	20230921	090200	19780980	11650	11650	11650	11650	9
624	20230921	090100	19676130	11660	11690	11690	11660	1681
625	20230921	090000	35070	11690	11690	11690	11690	3