KissMeData/068400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193000	237799330	12330	12330	12330	12330	358
3	20230915	192900	237799330	12330	12330	12330	12330	0
4	20230915	192800	237799330	12330	12330	12330	12330	0
5	20230915	192700	237799330	12330	12330	12330	12330	0
6	20230915	192600	237799330	12330	12330	12330	12330	0
7	20230915	192500	237799330	12330	12330	12330	12330	0
8	20230915	192400	237799330	12330	12330	12330	12330	0
9	20230915	192300	237799330	12330	12330	12330	12330	0
10	20230915	192200	237799330	12330	12330	12330	12330	0
11	20230915	192100	237799330	12330	12330	12330	12330	0
12	20230915	192000	237799330	12330	12330	12330	12330	0
13	20230915	191900	237799330	12330	12330	12330	12330	0
14	20230915	191800	237799330	12330	12330	12330	12330	0
15	20230915	191700	237799330	12330	12330	12330	12330	0
16	20230915	191600	237799330	12330	12330	12330	12330	0
17	20230915	191500	237799330	12330	12330	12330	12330	0
18	20230915	191400	237799330	12330	12330	12330	12330	0
19	20230915	191300	237799330	12330	12330	12330	12330	0
20	20230915	191200	237799330	12330	12330	12330	12330	0
21	20230915	191100	237799330	12330	12330	12330	12330	0
22	20230915	191000	237799330	12330	12330	12330	12330	0
23	20230915	190900	237799330	12330	12330	12330	12330	0
24	20230915	190800	237799330	12330	12330	12330	12330	0
25	20230915	190700	237799330	12330	12330	12330	12330	0
26	20230915	190600	237799330	12330	12330	12330	12330	0
27	20230915	190500	237799330	12330	12330	12330	12330	0
28	20230915	190400	237799330	12330	12330	12330	12330	0
29	20230915	190300	237799330	12330	12330	12330	12330	0
30	20230915	190200	237799330	12330	12330	12330	12330	0
31	20230915	190100	237799330	12330	12330	12330	12330	0
32	20230915	190000	237799330	12330	12330	12330	12330	358
33	20230915	185900	237799330	12330	12330	12330	12330	0
34	20230915	185800	237799330	12330	12330	12330	12330	0
35	20230915	185700	237799330	12330	12330	12330	12330	0
36	20230915	185600	237799330	12330	12330	12330	12330	0
37	20230915	185500	237799330	12330	12330	12330	12330	0
38	20230915	185400	237799330	12330	12330	12330	12330	0
39	20230915	185300	237799330	12330	12330	12330	12330	0
40	20230915	185200	237799330	12330	12330	12330	12330	0
41	20230915	185100	237799330	12330	12330	12330	12330	0
42	20230915	185000	237799330	12330	12330	12330	12330	0
43	20230915	184900	237799330	12330	12330	12330	12330	0
44	20230915	184800	237799330	12330	12330	12330	12330	0
45	20230915	184700	237799330	12330	12330	12330	12330	0
46	20230915	184600	237799330	12330	12330	12330	12330	0
47	20230915	184500	237799330	12330	12330	12330	12330	0
48	20230915	184400	237799330	12330	12330	12330	12330	0
49	20230915	184300	237799330	12330	12330	12330	12330	0
50	20230915	184200	237799330	12330	12330	12330	12330	0
51	20230915	184100	237799330	12330	12330	12330	12330	0
52	20230915	184000	237799330	12330	12330	12330	12330	0
53	20230915	183900	237799330	12330	12330	12330	12330	0
54	20230915	183800	237799330	12330	12330	12330	12330	0
55	20230915	183700	237799330	12330	12330	12330	12330	0
56	20230915	183600	237799330	12330	12330	12330	12330	0
57	20230915	183500	237799330	12330	12330	12330	12330	0
58	20230915	183400	237799330	12330	12330	12330	12330	0
59	20230915	183300	237799330	12330	12330	12330	12330	0
60	20230915	183200	237799330	12330	12330	12330	12330	0
61	20230915	183100	237799330	12330	12330	12330	12330	0
62	20230915	183000	237799330	12330	12330	12330	12330	358
63	20230915	182900	237799330	12330	12330	12330	12330	0
64	20230915	182800	237799330	12330	12330	12330	12330	0
65	20230915	182700	237799330	12330	12330	12330	12330	0
66	20230915	182600	237799330	12330	12330	12330	12330	0
67	20230915	182500	237799330	12330	12330	12330	12330	0
68	20230915	182400	237799330	12330	12330	12330	12330	0
69	20230915	182300	237799330	12330	12330	12330	12330	0
70	20230915	182200	237799330	12330	12330	12330	12330	0
71	20230915	182100	237799330	12330	12330	12330	12330	0
72	20230915	182000	237799330	12330	12330	12330	12330	0
73	20230915	181900	237799330	12330	12330	12330	12330	0
74	20230915	181800	237799330	12330	12330	12330	12330	0
75	20230915	181700	237799330	12330	12330	12330	12330	0
76	20230915	181600	237799330	12330	12330	12330	12330	0
77	20230915	181500	237799330	12330	12330	12330	12330	0
78	20230915	181400	237799330	12330	12330	12330	12330	0
79	20230915	181300	237799330	12330	12330	12330	12330	0
80	20230915	181200	237799330	12330	12330	12330	12330	0
81	20230915	181100	237799330	12330	12330	12330	12330	0
82	20230915	181000	237799330	12330	12330	12330	12330	0
83	20230915	180900	237799330	12330	12330	12330	12330	0
84	20230915	180800	237799330	12330	12330	12330	12330	0
85	20230915	180700	237799330	12330	12330	12330	12330	0
86	20230915	180600	237799330	12330	12330	12330	12330	0
87	20230915	180500	237799330	12330	12330	12330	12330	0
88	20230915	180400	237799330	12330	12330	12330	12330	0
89	20230915	180300	237799330	12330	12330	12330	12330	0
90	20230915	180200	237799330	12330	12330	12330	12330	0
91	20230915	180100	237799330	12330	12330	12330	12330	0
92	20230915	180000	237799330	12330	12330	12330	12330	358
93	20230915	175900	237799330	12330	12330	12330	12330	0
94	20230915	175800	237799330	12330	12330	12330	12330	0
95	20230915	175700	237799330	12330	12330	12330	12330	0
96	20230915	175600	237799330	12330	12330	12330	12330	0
97	20230915	175500	237799330	12330	12330	12330	12330	0
98	20230915	175400	237799330	12330	12330	12330	12330	0
99	20230915	175300	237799330	12330	12330	12330	12330	0
100	20230915	175200	237799330	12330	12330	12330	12330	0
101	20230915	175100	237799330	12330	12330	12330	12330	0
102	20230915	175000	237799330	12330	12330	12330	12330	0
103	20230915	174900	237799330	12330	12330	12330	12330	0
104	20230915	174800	237799330	12330	12330	12330	12330	0
105	20230915	174700	237799330	12330	12330	12330	12330	0
106	20230915	174600	237799330	12330	12330	12330	12330	0
107	20230915	174500	237799330	12330	12330	12330	12330	0
108	20230915	174400	237799330	12330	12330	12330	12330	0
109	20230915	174300	237799330	12330	12330	12330	12330	0
110	20230915	174200	237799330	12330	12330	12330	12330	0
111	20230915	174100	237799330	12330	12330	12330	12330	0
112	20230915	174000	237799330	12330	12330	12330	12330	0
113	20230915	173900	237799330	12330	12330	12330	12330	0
114	20230915	173800	237799330	12330	12330	12330	12330	0
115	20230915	173700	237799330	12330	12330	12330	12330	0
116	20230915	173600	237799330	12330	12330	12330	12330	0
117	20230915	173500	237799330	12330	12330	12330	12330	0
118	20230915	173400	237799330	12330	12330	12330	12330	0
119	20230915	173300	237799330	12330	12330	12330	12330	0
120	20230915	173200	237799330	12330	12330	12330	12330	0
121	20230915	173100	237799330	12330	12330	12330	12330	0
122	20230915	173000	237799330	12330	12330	12330	12330	358
123	20230915	172900	237799330	12330	12330	12330	12330	0
124	20230915	172800	237799330	12330	12330	12330	12330	0
125	20230915	172700	237799330	12330	12330	12330	12330	0
126	20230915	172600	237799330	12330	12330	12330	12330	0
127	20230915	172500	237799330	12330	12330	12330	12330	0
128	20230915	172400	237799330	12330	12330	12330	12330	0
129	20230915	172300	237799330	12330	12330	12330	12330	0
130	20230915	172200	237799330	12330	12330	12330	12330	0
131	20230915	172100	237799330	12330	12330	12330	12330	0
132	20230915	172000	237799330	12330	12330	12330	12330	0
133	20230915	171900	237799330	12330	12330	12330	12330	0
134	20230915	171800	237799330	12330	12330	12330	12330	0
135	20230915	171700	237799330	12330	12330	12330	12330	0
136	20230915	171600	237799330	12330	12330	12330	12330	0
137	20230915	171500	237799330	12330	12330	12330	12330	0
138	20230915	171400	237799330	12330	12330	12330	12330	0
139	20230915	171300	237799330	12330	12330	12330	12330	0
140	20230915	171200	237799330	12330	12330	12330	12330	0
141	20230915	171100	237799330	12330	12330	12330	12330	0
142	20230915	171000	237799330	12330	12330	12330	12330	0
143	20230915	170900	237799330	12330	12330	12330	12330	0
144	20230915	170800	237799330	12330	12330	12330	12330	0
145	20230915	170700	237799330	12330	12330	12330	12330	0
146	20230915	170600	237799330	12330	12330	12330	12330	0
147	20230915	170500	237799330	12330	12330	12330	12330	0
148	20230915	170400	237799330	12330	12330	12330	12330	0
149	20230915	170300	237799330	12330	12330	12330	12330	0
150	20230915	170200	237799330	12330	12330	12330	12330	0
151	20230915	170100	237799330	12330	12330	12330	12330	0
152	20230915	170000	237799330	12330	12330	12330	12330	358
153	20230915	165900	237799330	12330	12330	12330	12330	0
154	20230915	165800	237799330	12330	12330	12330	12330	0
155	20230915	165700	237799330	12330	12330	12330	12330	0
156	20230915	165600	237799330	12330	12330	12330	12330	0
157	20230915	165500	237799330	12330	12330	12330	12330	0
158	20230915	165400	237799330	12330	12330	12330	12330	0
159	20230915	165300	237799330	12330	12330	12330	12330	0
160	20230915	165200	237799330	12330	12330	12330	12330	0
161	20230915	165100	237799330	12330	12330	12330	12330	0
162	20230915	165000	237799330	12330	12330	12330	12330	0
163	20230915	164900	237799330	12330	12330	12330	12330	0
164	20230915	164800	237799330	12330	12330	12330	12330	0
165	20230915	164700	237799330	12330	12330	12330	12330	0
166	20230915	164600	237799330	12330	12330	12330	12330	0
167	20230915	164500	237799330	12330	12330	12330	12330	0
168	20230915	164400	237799330	12330	12330	12330	12330	0
169	20230915	164300	237799330	12330	12330	12330	12330	0
170	20230915	164200	237799330	12330	12330	12330	12330	0
171	20230915	164100	237799330	12330	12330	12330	12330	0
172	20230915	164000	237799330	12330	12330	12330	12330	0
173	20230915	163900	237799330	12330	12330	12330	12330	0
174	20230915	163800	237799330	12330	12330	12330	12330	0
175	20230915	163700	237799330	12330	12330	12330	12330	0
176	20230915	163600	237799330	12330	12330	12330	12330	0
177	20230915	163500	237799330	12330	12330	12330	12330	0
178	20230915	163400	237799330	12330	12330	12330	12330	0
179	20230915	163300	237799330	12330	12330	12330	12330	0
180	20230915	163200	237799330	12330	12330	12330	12330	0
181	20230915	163100	237799330	12330	12330	12330	12330	0
182	20230915	163000	237799330	12330	12330	12330	12330	358
183	20230915	162900	237799330	12330	12330	12330	12330	0
184	20230915	162800	237799330	12330	12330	12330	12330	0
185	20230915	162700	237799330	12330	12330	12330	12330	0
186	20230915	162600	237799330	12330	12330	12330	12330	0
187	20230915	162500	237799330	12330	12330	12330	12330	0
188	20230915	162400	237799330	12330	12330	12330	12330	0
189	20230915	162300	237799330	12330	12330	12330	12330	0
190	20230915	162200	237799330	12330	12330	12330	12330	0
191	20230915	162100	237799330	12330	12330	12330	12330	0
192	20230915	162000	237799330	12330	12330	12330	12330	0
193	20230915	161900	237799330	12330	12330	12330	12330	0
194	20230915	161800	237799330	12330	12330	12330	12330	0
195	20230915	161700	237799330	12330	12330	12330	12330	0
196	20230915	161600	237799330	12330	12330	12330	12330	0
197	20230915	161500	237799330	12330	12330	12330	12330	0
198	20230915	161400	237799330	12330	12330	12330	12330	0
199	20230915	161300	237799330	12330	12330	12330	12330	0
200	20230915	161200	237799330	12330	12330	12330	12330	0
201	20230915	161100	237799330	12330	12330	12330	12330	0
202	20230915	161000	237799330	12330	12330	12330	12330	0
203	20230915	160900	237799330	12330	12330	12330	12330	0
204	20230915	160800	237799330	12330	12330	12330	12330	0
205	20230915	160700	237799330	12330	12330	12330	12330	0
206	20230915	160600	237799330	12330	12330	12330	12330	0
207	20230915	160500	237799330	12330	12330	12330	12330	0
208	20230915	160400	237799330	12330	12330	12330	12330	0
209	20230915	160300	237799330	12330	12330	12330	12330	0
210	20230915	160200	237799330	12330	12330	12330	12330	0
211	20230915	160100	237799330	12330	12330	12330	12330	0
212	20230915	160000	237799330	12330	12330	12330	12330	358
213	20230915	155900	237799330	12330	12330	12330	12330	0
214	20230915	155800	237799330	12330	12330	12330	12330	0
215	20230915	155700	237799330	12330	12330	12330	12330	0
216	20230915	155600	237799330	12330	12330	12330	12330	0
217	20230915	155500	237799330	12330	12330	12330	12330	0
218	20230915	155400	237799330	12330	12330	12330	12330	0
219	20230915	155300	237799330	12330	12330	12330	12330	0
220	20230915	155200	237799330	12330	12330	12330	12330	0
221	20230915	155100	237799330	12330	12330	12330	12330	0
222	20230915	155000	237799330	12330	12330	12330	12330	0
223	20230915	154900	237799330	12330	12330	12330	12330	0
224	20230915	154800	237799330	12330	12330	12330	12330	0
225	20230915	154700	237799330	12330	12330	12330	12330	0
226	20230915	154600	237799330	12330	12330	12330	12330	0
227	20230915	154500	237799330	12330	12330	12330	12330	0
228	20230915	154400	237799330	12330	12330	12330	12330	0
229	20230915	154300	237799330	12330	12330	12330	12330	0
230	20230915	154200	237799330	12330	12330	12330	12330	0
231	20230915	154100	237799330	12330	12330	12330	12330	0
232	20230915	154000	237799330	12330	12330	12330	12330	0
233	20230915	153900	237799330	12330	12330	12330	12330	0
234	20230915	153800	237799330	12330	12330	12330	12330	0
235	20230915	153700	237799330	12330	12330	12330	12330	0
236	20230915	153600	237799330	12330	12330	12330	12330	0
237	20230915	153500	237799330	12330	12330	12330	12330	0
238	20230915	153400	237799330	12330	12330	12330	12330	0
239	20230915	153300	237799330	12330	12330	12330	12330	0
240	20230915	153200	237799330	12330	12330	12330	12330	0
241	20230915	153100	237799330	12330	12330	12330	12330	0
242	20230915	153000	237799330	12330	12330	12330	12330	716
243	20230915	152900	233385190	12450	12450	12450	12450	0
244	20230915	152800	233385190	12450	12450	12450	12450	0
245	20230915	152700	233385190	12450	12450	12450	12450	0
246	20230915	152600	233385190	12450	12450	12450	12450	0
247	20230915	152500	233385190	12450	12450	12450	12450	0
248	20230915	152400	233385190	12450	12450	12450	12450	0
249	20230915	152300	233385190	12450	12450	12450	12450	0
250	20230915	152200	233385190	12450	12450	12450	12450	0
251	20230915	152100	233385190	12450	12450	12450	12450	0
252	20230915	152000	233385190	12450	12450	12450	12450	0
253	20230915	151900	233385190	12450	12430	12450	12380	53
254	20230915	151800	232727410	12390	12390	12430	12380	52
255	20230915	151700	232082900	12390	12430	12430	12390	47
256	20230915	151600	231499090	12430	12430	12430	12430	0
257	20230915	151500	231499090	12430	12430	12430	12430	2
258	20230915	151400	231474230	12430	12410	12430	12410	115
259	20230915	151300	230045820	12410	12410	12410	12410	0
260	20230915	151200	230045820	12410	12410	12410	12410	1
261	20230915	151100	230033410	12370	12370	12370	12370	0
262	20230915	151000	230033410	12370	12220	12370	12220	12
263	20230915	150900	229885350	12250	12280	12310	12170	1926
264	20230915	150800	206228910	12280	12280	12280	12280	0
265	20230915	150700	206228910	12280	12280	12280	12280	0
266	20230915	150600	206228910	12280	12280	12280	12280	1
267	20230915	150500	206216630	12260	12260	12260	12260	0
268	20230915	150400	206216630	12260	12260	12260	12260	1
269	20230915	150300	206204370	12280	12280	12280	12280	1
270	20230915	150200	206192090	12260	12260	12260	12260	0
271	20230915	150100	206192090	12260	12260	12260	12260	0
272	20230915	150000	206192090	12260	12260	12260	12260	0
273	20230915	145900	206192090	12260	12260	12260	12260	0
274	20230915	145800	206192090	12260	12260	12260	12260	1
275	20230915	145700	206179830	12260	12260	12260	12260	0
276	20230915	145600	206179830	12260	12260	12260	12260	1
277	20230915	145500	206167570	12290	12290	12290	12290	3
278	20230915	145400	206130700	12260	12260	12260	12260	0
279	20230915	145300	206130700	12260	12260	12260	12260	0
280	20230915	145200	206130700	12260	12260	12260	12260	1
281	20230915	145100	206118440	12290	12290	12290	12290	2
282	20230915	145000	206093860	12290	12290	12290	12290	0
283	20230915	144900	206093860	12290	12290	12290	12290	3
284	20230915	144800	206056990	12290	12290	12290	12290	0
285	20230915	144700	206056990	12290	12260	12290	12260	3
286	20230915	144600	206020150	12290	12290	12290	12290	1
287	20230915	144500	206007860	12290	12290	12290	12290	0
288	20230915	144400	206007860	12290	12290	12290	12290	1
289	20230915	144300	205995570	12260	12260	12260	12260	1
290	20230915	144200	205983310	12290	12290	12290	12290	1
291	20230915	144100	205971020	12260	12260	12260	12260	1
292	20230915	144000	205958760	12290	12290	12290	12290	0
293	20230915	143900	205958760	12290	12290	12290	12290	0
294	20230915	143800	205958760	12290	12290	12290	12290	224
295	20230915	143700	203205800	12310	12310	12310	12310	0
296	20230915	143600	203205800	12310	12310	12310	12310	1
297	20230915	143500	203193490	12260	12260	12260	12260	1
298	20230915	143400	203181230	12310	12310	12310	12310	0
299	20230915	143300	203181230	12310	12310	12310	12310	0
300	20230915	143200	203181230	12310	12310	12310	12310	1
301	20230915	143100	203168920	12310	12310	12310	12310	2
302	20230915	143000	203144300	12260	12260	12260	12260	2
303	20230915	142900	203119780	12280	12290	12290	12280	230
304	20230915	142800	200293750	12310	12300	12310	12250	506
305	20230915	142700	194094200	12300	12300	12300	12300	0
306	20230915	142600	194094200	12300	12300	12300	12300	0
307	20230915	142500	194094200	12300	12300	12300	12300	0
308	20230915	142400	194094200	12300	12300	12300	12300	0
309	20230915	142300	194094200	12300	12300	12300	12300	3
310	20230915	142200	194057300	12310	12310	12310	12310	0
311	20230915	142100	194057300	12310	12310	12310	12310	7
312	20230915	142000	193971130	12350	12350	12350	12350	0
313	20230915	141900	193971130	12350	12350	12350	12350	0
314	20230915	141800	193971130	12350	12350	12350	12350	0
315	20230915	141700	193971130	12350	12350	12350	12350	0
316	20230915	141600	193971130	12350	12350	12350	12350	0
317	20230915	141500	193971130	12350	12350	12350	12350	0
318	20230915	141400	193971130	12350	12350	12350	12350	1
319	20230915	141300	193958780	12350	12350	12350	12350	0
320	20230915	141200	193958780	12350	12350	12350	12350	0
321	20230915	141100	193958780	12350	12350	12350	12350	0
322	20230915	141000	193958780	12350	12350	12350	12350	1
323	20230915	140900	193946430	12350	12350	12350	12350	0
324	20230915	140800	193946430	12350	12350	12350	12350	0
325	20230915	140700	193946430	12350	12350	12350	12350	0
326	20230915	140600	193946430	12350	12350	12350	12350	0
327	20230915	140500	193946430	12350	12350	12350	12350	0
328	20230915	140400	193946430	12350	12350	12350	12350	0
329	20230915	140300	193946430	12350	12350	12350	12350	0
330	20230915	140200	193946430	12350	12350	12350	12350	0
331	20230915	140100	193946430	12350	12350	12350	12350	0
332	20230915	140000	193946430	12350	12350	12350	12350	0
333	20230915	135900	193946430	12350	12350	12350	12350	0
334	20230915	135800	193946430	12350	12350	12350	12350	0
335	20230915	135700	193946430	12350	12350	12350	12350	0
336	20230915	135600	193946430	12350	12350	12350	12350	0
337	20230915	135500	193946430	12350	12350	12350	12350	0
338	20230915	135400	193946430	12350	12350	12350	12350	0
339	20230915	135300	193946430	12350	12350	12350	12350	10
340	20230915	135200	193822930	12350	12350	12350	12350	40
341	20230915	135100	193328930	12350	12350	12350	12350	0
342	20230915	135000	193328930	12350	12350	12350	12350	0
343	20230915	134900	193328930	12350	12350	12350	12350	0
344	20230915	134800	193328930	12350	12350	12350	12350	0
345	20230915	134700	193328930	12350	12350	12350	12350	0
346	20230915	134600	193328930	12350	12350	12350	12350	0
347	20230915	134500	193328930	12350	12350	12350	12350	0
348	20230915	134400	193328930	12350	12350	12350	12350	0
349	20230915	134300	193328930	12350	12350	12350	12350	0
350	20230915	134200	193328930	12350	12350	12350	12350	0
351	20230915	134100	193328930	12350	12350	12350	12350	0
352	20230915	134000	193328930	12350	12350	12350	12350	0
353	20230915	133900	193328930	12350	12350	12350	12350	0
354	20230915	133800	193328930	12350	12350	12350	12350	0
355	20230915	133700	193328930	12350	12350	12350	12350	0
356	20230915	133600	193328930	12350	12350	12350	12350	0
357	20230915	133500	193328930	12350	12350	12350	12350	0
358	20230915	133400	193328930	12350	12350	12350	12350	0
359	20230915	133300	193328930	12350	12350	12350	12350	0
360	20230915	133200	193328930	12350	12350	12350	12350	0
361	20230915	133100	193328930	12350	12350	12350	12350	0
362	20230915	133000	193328930	12350	12350	12350	12350	0
363	20230915	132900	193328930	12350	12350	12350	12350	9
364	20230915	132800	193217780	12350	12350	12350	12350	0
365	20230915	132700	193217780	12350	12360	12360	12310	501
366	20230915	132600	187039300	12360	12360	12360	12360	0
367	20230915	132500	187039300	12360	12360	12360	12360	0
368	20230915	132400	187039300	12360	12370	12370	12360	501
369	20230915	132300	180846760	12420	12420	12420	12420	0
370	20230915	132200	180846760	12420	12420	12420	12420	0
371	20230915	132100	180846760	12420	12420	12420	12420	9
372	20230915	132000	180734980	12380	12380	12380	12380	0
373	20230915	131900	180734980	12380	12380	12380	12380	9
374	20230915	131800	180623560	12380	12380	12380	12380	0
375	20230915	131700	180623560	12380	12380	12380	12380	0
376	20230915	131600	180623560	12380	12380	12380	12380	3
377	20230915	131500	180586420	12380	12380	12380	12380	0
378	20230915	131400	180586420	12380	12380	12380	12380	2
379	20230915	131300	180561660	12380	12380	12380	12380	16
380	20230915	131200	180363580	12420	12420	12420	12420	3
381	20230915	131100	180326320	12430	12430	12430	12430	0
382	20230915	131000	180326320	12430	12430	12430	12430	0
383	20230915	130900	180326320	12430	12430	12430	12430	0
384	20230915	130800	180326320	12430	12390	12430	12390	1600
385	20230915	130700	160470880	12420	12420	12420	12420	0
386	20230915	130600	160470880	12420	12420	12420	12420	0
387	20230915	130500	160470880	12420	12420	12420	12420	0
388	20230915	130400	160470880	12420	12420	12420	12420	0
389	20230915	130300	160470880	12420	12420	12420	12420	0
390	20230915	130200	160470880	12420	12420	12420	12420	0
391	20230915	130100	160470880	12420	12420	12420	12420	0
392	20230915	130000	160470880	12420	12420	12420	12420	0
393	20230915	125900	160470880	12420	12420	12420	12420	0
394	20230915	125800	160470880	12420	12420	12420	12420	0
395	20230915	125700	160470880	12420	12420	12420	12420	0
396	20230915	125600	160470880	12420	12420	12420	12420	0
397	20230915	125500	160470880	12420	12420	12420	12420	0
398	20230915	125400	160470880	12420	12420	12420	12420	0
399	20230915	125300	160470880	12420	12420	12420	12420	0
400	20230915	125200	160470880	12420	12420	12420	12420	0
401	20230915	125100	160470880	12420	12420	12420	12420	0
402	20230915	125000	160470880	12420	12420	12420	12420	0
403	20230915	124900	160470880	12420	12420	12420	12420	0
404	20230915	124800	160470880	12420	12420	12420	12420	0
405	20230915	124700	160470880	12420	12420	12420	12420	0
406	20230915	124600	160470880	12420	12420	12420	12420	0
407	20230915	124500	160470880	12420	12420	12420	12420	0
408	20230915	124400	160470880	12420	12420	12420	12420	0
409	20230915	124300	160470880	12420	12420	12420	12420	0
410	20230915	124200	160470880	12420	12420	12420	12420	0
411	20230915	124100	160470880	12420	12420	12420	12420	0
412	20230915	124000	160470880	12420	12420	12420	12420	0
413	20230915	123900	160470880	12420	12420	12420	12420	0
414	20230915	123800	160470880	12420	12420	12420	12420	0
415	20230915	123700	160470880	12420	12420	12420	12420	0
416	20230915	123600	160470880	12420	12420	12420	12420	0
417	20230915	123500	160470880	12420	12420	12420	12420	0
418	20230915	123400	160470880	12420	12420	12420	12420	0
419	20230915	123300	160470880	12420	12420	12420	12420	0
420	20230915	123200	160470880	12420	12390	12420	12390	190
421	20230915	123100	158115170	12400	12400	12400	12400	0
422	20230915	123000	158115170	12400	12400	12400	12400	1
423	20230915	122900	158102770	12400	12400	12400	12400	0
424	20230915	122800	158102770	12400	12400	12400	12400	0
425	20230915	122700	158102770	12400	12400	12400	12400	0
426	20230915	122600	158102770	12400	12400	12400	12400	0
427	20230915	122500	158102770	12400	12400	12400	12400	0
428	20230915	122400	158102770	12400	12400	12400	12400	0
429	20230915	122300	158102770	12400	12400	12400	12400	0
430	20230915	122200	158102770	12400	12400	12400	12400	0
431	20230915	122100	158102770	12400	12400	12400	12400	0
432	20230915	122000	158102770	12400	12400	12400	12400	0
433	20230915	121900	158102770	12400	12400	12400	12400	0
434	20230915	121800	158102770	12400	12400	12400	12400	0
435	20230915	121700	158102770	12400	12400	12400	12400	0
436	20230915	121600	158102770	12400	12400	12400	12400	0
437	20230915	121500	158102770	12400	12400	12400	12400	0
438	20230915	121400	158102770	12400	12400	12400	12400	0
439	20230915	121300	158102770	12400	12400	12400	12400	0
440	20230915	121200	158102770	12400	12400	12400	12400	0
441	20230915	121100	158102770	12400	12400	12400	12400	0
442	20230915	121000	158102770	12400	12400	12400	12400	0
443	20230915	120900	158102770	12400	12400	12400	12400	0
444	20230915	120800	158102770	12400	12400	12400	12400	0
445	20230915	120700	158102770	12400	12400	12400	12400	0
446	20230915	120600	158102770	12400	12400	12400	12400	0
447	20230915	120500	158102770	12400	12400	12400	12400	0
448	20230915	120400	158102770	12400	12400	12400	12400	0
449	20230915	120300	158102770	12400	12400	12400	12400	0
450	20230915	120200	158102770	12400	12400	12400	12400	0
451	20230915	120100	158102770	12400	12400	12400	12400	0
452	20230915	120000	158102770	12400	12400	12400	12400	0
453	20230915	115900	158102770	12400	12400	12400	12400	0
454	20230915	115800	158102770	12400	12400	12400	12400	0
455	20230915	115700	158102770	12400	12400	12400	12400	0
456	20230915	115600	158102770	12400	12400	12400	12400	1
457	20230915	115500	158090370	12410	12410	12410	12410	25
458	20230915	115400	157780120	12410	12410	12410	12410	0
459	20230915	115300	157780120	12410	12410	12410	12410	10
460	20230915	115200	157656020	12420	12420	12420	12420	0
461	20230915	115100	157656020	12420	12420	12420	12420	0
462	20230915	115000	157656020	12420	12420	12420	12420	0
463	20230915	114900	157656020	12420	12420	12420	12420	0
464	20230915	114800	157656020	12420	12420	12420	12420	0
465	20230915	114700	157656020	12420	12420	12420	12420	0
466	20230915	114600	157656020	12420	12420	12420	12420	1
467	20230915	114500	157643600	12420	12420	12420	12420	0
468	20230915	114400	157643600	12420	12420	12420	12420	0
469	20230915	114300	157643600	12420	12420	12420	12420	0
470	20230915	114200	157643600	12420	12420	12420	12420	26
471	20230915	114100	157320680	12430	12430	12430	12430	0
472	20230915	114000	157320680	12430	12430	12430	12430	0
473	20230915	113900	157320680	12430	12430	12430	12430	0
474	20230915	113800	157320680	12430	12430	12430	12430	0
475	20230915	113700	157320680	12430	12430	12430	12430	0
476	20230915	113600	157320680	12430	12430	12430	12430	0
477	20230915	113500	157320680	12430	12430	12430	12430	0
478	20230915	113400	157320680	12430	12430	12430	12430	0
479	20230915	113300	157320680	12430	12430	12430	12430	0
480	20230915	113200	157320680	12430	12430	12430	12430	0
481	20230915	113100	157320680	12430	12430	12430	12430	0
482	20230915	113000	157320680	12430	12430	12430	12430	0
483	20230915	112900	157320680	12430	12430	12430	12430	0
484	20230915	112800	157320680	12430	12430	12430	12430	0
485	20230915	112700	157320680	12430	12430	12430	12430	0
486	20230915	112600	157320680	12430	12430	12430	12430	0
487	20230915	112500	157320680	12430	12430	12430	12430	0
488	20230915	112400	157320680	12430	12430	12430	12430	0
489	20230915	112300	157320680	12430	12430	12430	12430	0
490	20230915	112200	157320680	12430	12430	12430	12430	0
491	20230915	112100	157320680	12430	12430	12430	12430	0
492	20230915	112000	157320680	12430	12430	12430	12430	0
493	20230915	111900	157320680	12430	12430	12430	12430	0
494	20230915	111800	157320680	12430	12430	12430	12430	0
495	20230915	111700	157320680	12430	12430	12430	12430	10
496	20230915	111600	157196380	12430	12430	12430	12430	0
497	20230915	111500	157196380	12430	12430	12430	12430	10
498	20230915	111400	157072080	12430	12430	12430	12430	0
499	20230915	111300	157072080	12430	12430	12430	12430	0
500	20230915	111200	157072080	12430	12430	12430	12430	0
501	20230915	111100	157072080	12430	12430	12430	12430	0
502	20230915	111000	157072080	12430	12430	12430	12430	0
503	20230915	110900	157072080	12430	12430	12430	12430	1
504	20230915	110800	157059650	12430	12430	12430	12430	0
505	20230915	110700	157059650	12430	12440	12440	12430	78
506	20230915	110600	156089370	12440	12440	12440	12440	0
507	20230915	110500	156089370	12440	12440	12440	12440	0
508	20230915	110400	156089370	12440	12440	12440	12440	0
509	20230915	110300	156089370	12440	12350	12440	12350	41
510	20230915	110200	155580390	12350	12350	12350	12350	0
511	20230915	110100	155580390	12350	12350	12350	12350	0
512	20230915	110000	155580390	12350	12350	12350	12350	0
513	20230915	105900	155580390	12350	12350	12350	12350	1
514	20230915	105800	155568040	12380	12350	12380	12350	10
515	20230915	105700	155444410	12360	12350	12360	12350	10
516	20230915	105600	155320830	12350	12350	12350	12350	0
517	20230915	105500	155320830	12350	12350	12350	12350	0
518	20230915	105400	155320830	12350	12350	12350	12350	0
519	20230915	105300	155320830	12350	12350	12350	12350	3
520	20230915	105200	155283780	12350	12350	12350	12350	0
521	20230915	105100	155283780	12350	12350	12350	12350	0
522	20230915	105000	155283780	12350	12350	12350	12350	0
523	20230915	104900	155283780	12350	12350	12350	12350	0
524	20230915	104800	155283780	12350	12350	12350	12350	0
525	20230915	104700	155283780	12350	12350	12350	12350	0
526	20230915	104600	155283780	12350	12350	12350	12350	0
527	20230915	104500	155283780	12350	12350	12350	12350	0
528	20230915	104400	155283780	12350	12350	12350	12350	0
529	20230915	104300	155283780	12350	12350	12350	12350	0
530	20230915	104200	155283780	12350	12350	12350	12350	0
531	20230915	104100	155283780	12350	12350	12350	12350	0
532	20230915	104000	155283780	12350	12350	12350	12350	0
533	20230915	103900	155283780	12350	12350	12350	12350	0
534	20230915	103800	155283780	12350	12350	12350	12350	0
535	20230915	103700	155283780	12350	12350	12350	12350	0
536	20230915	103600	155283780	12350	12350	12350	12350	0
537	20230915	103500	155283780	12350	12350	12350	12350	0
538	20230915	103400	155283780	12350	12330	12350	12330	20
539	20230915	103300	155037080	12330	12330	12330	12330	15
540	20230915	103200	154852130	12330	12330	12330	12330	0
541	20230915	103100	154852130	12330	12330	12330	12330	20
542	20230915	103000	154605530	12350	12350	12350	12350	0
543	20230915	102900	154605530	12350	12350	12350	12350	10
544	20230915	102800	154482030	12350	12350	12350	12350	0
545	20230915	102700	154482030	12350	12350	12350	12350	0
546	20230915	102600	154482030	12350	12350	12350	12350	0
547	20230915	102500	154482030	12350	12350	12350	12350	0
548	20230915	102400	154482030	12350	12340	12350	12340	6795
549	20230915	102300	70563840	12340	12340	12340	12340	0
550	20230915	102200	70563840	12340	12340	12340	12340	62
551	20230915	102100	69798760	12340	12340	12340	12340	0
552	20230915	102000	69798760	12340	12340	12340	12340	2
553	20230915	101900	69774080	12350	12350	12350	12350	0
554	20230915	101800	69774080	12350	12350	12350	12350	0
555	20230915	101700	69774080	12350	12350	12350	12350	0
556	20230915	101600	69774080	12350	12350	12350	12350	13
557	20230915	101500	69613530	12360	12360	12360	12360	0
558	20230915	101400	69613530	12360	12360	12360	12360	0
559	20230915	101300	69613530	12360	12360	12360	12360	0
560	20230915	101200	69613530	12360	12360	12360	12360	3
561	20230915	101100	69576450	12370	12370	12370	12370	0
562	20230915	101000	69576450	12370	12370	12370	12370	0
563	20230915	100900	69576450	12370	12370	12370	12370	0
564	20230915	100800	69576450	12370	12370	12370	12370	0
565	20230915	100700	69576450	12370	12370	12370	12370	0
566	20230915	100600	69576450	12370	12370	12370	12370	0
567	20230915	100500	69576450	12370	12370	12370	12370	0
568	20230915	100400	69576450	12370	12370	12370	12370	0
569	20230915	100300	69576450	12370	12370	12370	12370	0
570	20230915	100200	69576450	12370	12370	12370	12370	0
571	20230915	100100	69576450	12370	12370	12370	12370	0
572	20230915	100000	69576450	12370	12370	12370	12370	0
573	20230915	095900	69576450	12370	12370	12370	12370	0
574	20230915	095800	69576450	12370	12370	12370	12370	20
575	20230915	095700	69329050	12380	12380	12380	12380	0
576	20230915	095600	69329050	12380	12380	12380	12380	0
577	20230915	095500	69329050	12380	12380	12380	12380	0
578	20230915	095400	69329050	12380	12380	12380	12380	0
579	20230915	095300	69329050	12380	12380	12380	12380	0
580	20230915	095200	69329050	12380	12380	12380	12380	0
581	20230915	095100	69329050	12380	12380	12380	12380	0
582	20230915	095000	69329050	12380	12380	12380	12380	1
583	20230915	094900	69316670	12370	12370	12370	12370	0
584	20230915	094800	69316670	12370	12370	12370	12370	9
585	20230915	094700	69205340	12350	12350	12350	12350	0
586	20230915	094600	69205340	12350	12350	12350	12350	0
587	20230915	094500	69205340	12350	12350	12350	12350	0
588	20230915	094400	69205340	12350	12340	12350	12340	11
589	20230915	094300	69069500	12380	12380	12380	12380	0
590	20230915	094200	69069500	12380	12380	12380	12380	0
591	20230915	094100	69069500	12380	12380	12380	12380	50
592	20230915	094000	68450500	12380	12380	12380	12380	600
593	20230915	093900	61022500	12340	12380	12380	12340	210
594	20230915	093800	58423100	12320	12370	12370	12320	196
595	20230915	093700	56007780	12380	12390	12390	12380	30
596	20230915	093600	55636180	12400	12400	12400	12400	15
597	20230915	093500	55450180	12440	12440	12440	12440	0
598	20230915	093400	55450180	12440	12440	12440	12440	0
599	20230915	093300	55450180	12440	12440	12440	12440	0
600	20230915	093200	55450180	12440	12440	12440	12440	10
601	20230915	093100	55325780	12440	12440	12440	12440	0
602	20230915	093000	55325780	12440	12400	12440	12400	854
603	20230915	092900	44725130	12390	12400	12400	12390	53
604	20230915	092800	44067980	12430	12450	12490	12430	1002
605	20230915	092700	31602370	12490	12400	12490	12400	29
606	20230915	092600	31241390	12400	12400	12400	12400	1820
607	20230915	092500	8673390	12400	12400	12400	12400	0
608	20230915	092400	8673390	12400	12400	12400	12400	0
609	20230915	092300	8673390	12400	12400	12400	12400	0
610	20230915	092200	8673390	12400	12340	12400	12340	166
611	20230915	092100	6622850	12400	12290	12400	12290	17
612	20230915	092000	6413480	12310	12310	12310	12310	0
613	20230915	091900	6413480	12310	12310	12310	12310	0
614	20230915	091800	6413480	12310	12310	12310	12310	0
615	20230915	091700	6413480	12310	12290	12310	12290	60
616	20230915	091600	5675390	12300	12170	12300	12170	182
617	20230915	091500	3446530	12160	12160	12160	12160	8
618	20230915	091400	3349250	12170	12170	12170	12170	0
619	20230915	091300	3349250	12170	12170	12170	12170	0
620	20230915	091200	3349250	12170	12170	12170	12170	0
621	20230915	091100	3349250	12170	12170	12170	12170	0
622	20230915	091000	3349250	12170	12170	12170	12170	3
623	20230915	090900	3312740	12170	12180	12180	12170	97
624	20230915	090800	2131950	12180	12180	12180	12180	0
625	20230915	090700	2131950	12180	12180	12180	12180	80
626	20230915	090600	1157550	12180	12180	12180	12180	3
627	20230915	090500	1121010	12180	12180	12180	12180	1
628	20230915	090400	1108830	12190	12190	12190	12190	0
629	20230915	090300	1108830	12190	12190	12190	12190	26
630	20230915	090200	791890	12190	12190	12190	12190	19
631	20230915	090100	560280	12180	12180	12180	12180	0
632	20230915	090000	560280	12180	12180	12180	12180	46