KissMeData/170790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200200	160057920	13290	13290	13290	13290	58
3	20230915	200100	160057920	13290	13290	13290	13290	0
4	20230915	200000	160057920	13290	13290	13290	13290	0
5	20230915	195900	160057920	13290	13290	13290	13290	0
6	20230915	195800	160057920	13290	13290	13290	13290	0
7	20230915	195700	160057920	13290	13290	13290	13290	0
8	20230915	195600	160057920	13290	13290	13290	13290	0
9	20230915	195500	160057920	13290	13290	13290	13290	0
10	20230915	195400	160057920	13290	13290	13290	13290	0
11	20230915	195300	160057920	13290	13290	13290	13290	0
12	20230915	195200	160057920	13290	13290	13290	13290	0
13	20230915	195100	160057920	13290	13290	13290	13290	0
14	20230915	195000	160057920	13290	13290	13290	13290	0
15	20230915	194900	160057920	13290	13290	13290	13290	0
16	20230915	194800	160057920	13290	13290	13290	13290	0
17	20230915	194700	160057920	13290	13290	13290	13290	0
18	20230915	194600	160057920	13290	13290	13290	13290	0
19	20230915	194500	160057920	13290	13290	13290	13290	0
20	20230915	194400	160057920	13290	13290	13290	13290	0
21	20230915	194300	160057920	13290	13290	13290	13290	0
22	20230915	194200	160057920	13290	13290	13290	13290	0
23	20230915	194100	160057920	13290	13290	13290	13290	0
24	20230915	194000	160057920	13290	13290	13290	13290	0
25	20230915	193900	160057920	13290	13290	13290	13290	0
26	20230915	193800	160057920	13290	13290	13290	13290	0
27	20230915	193700	160057920	13290	13290	13290	13290	0
28	20230915	193600	160057920	13290	13290	13290	13290	0
29	20230915	193500	160057920	13290	13290	13290	13290	0
30	20230915	193400	160057920	13290	13290	13290	13290	0
31	20230915	193300	160057920	13290	13290	13290	13290	0
32	20230915	193200	160057920	13290	13290	13290	13290	58
33	20230915	193100	160057920	13290	13290	13290	13290	0
34	20230915	193000	160057920	13290	13290	13290	13290	0
35	20230915	192900	160057920	13290	13290	13290	13290	0
36	20230915	192800	160057920	13290	13290	13290	13290	0
37	20230915	192700	160057920	13290	13290	13290	13290	0
38	20230915	192600	160057920	13290	13290	13290	13290	0
39	20230915	192500	160057920	13290	13290	13290	13290	0
40	20230915	192400	160057920	13290	13290	13290	13290	0
41	20230915	192300	160057920	13290	13290	13290	13290	0
42	20230915	192200	160057920	13290	13290	13290	13290	0
43	20230915	192100	160057920	13290	13290	13290	13290	0
44	20230915	192000	160057920	13290	13290	13290	13290	0
45	20230915	191900	160057920	13290	13290	13290	13290	0
46	20230915	191800	160057920	13290	13290	13290	13290	0
47	20230915	191700	160057920	13290	13290	13290	13290	0
48	20230915	191600	160057920	13290	13290	13290	13290	0
49	20230915	191500	160057920	13290	13290	13290	13290	0
50	20230915	191400	160057920	13290	13290	13290	13290	0
51	20230915	191300	160057920	13290	13290	13290	13290	0
52	20230915	191200	160057920	13290	13290	13290	13290	0
53	20230915	191100	160057920	13290	13290	13290	13290	0
54	20230915	191000	160057920	13290	13290	13290	13290	0
55	20230915	190900	160057920	13290	13290	13290	13290	0
56	20230915	190800	160057920	13290	13290	13290	13290	0
57	20230915	190700	160057920	13290	13290	13290	13290	0
58	20230915	190600	160057920	13290	13290	13290	13290	0
59	20230915	190500	160057920	13290	13290	13290	13290	0
60	20230915	190400	160057920	13290	13290	13290	13290	0
61	20230915	190300	160057920	13290	13290	13290	13290	0
62	20230915	190200	160057920	13290	13290	13290	13290	58
63	20230915	190100	160057920	13290	13290	13290	13290	0
64	20230915	190000	160057920	13290	13290	13290	13290	0
65	20230915	185900	160057920	13290	13290	13290	13290	0
66	20230915	185800	160057920	13290	13290	13290	13290	0
67	20230915	185700	160057920	13290	13290	13290	13290	0
68	20230915	185600	160057920	13290	13290	13290	13290	0
69	20230915	185500	160057920	13290	13290	13290	13290	0
70	20230915	185400	160057920	13290	13290	13290	13290	0
71	20230915	185300	160057920	13290	13290	13290	13290	0
72	20230915	185200	160057920	13290	13290	13290	13290	0
73	20230915	185100	160057920	13290	13290	13290	13290	0
74	20230915	185000	160057920	13290	13290	13290	13290	0
75	20230915	184900	160057920	13290	13290	13290	13290	0
76	20230915	184800	160057920	13290	13290	13290	13290	0
77	20230915	184700	160057920	13290	13290	13290	13290	0
78	20230915	184600	160057920	13290	13290	13290	13290	0
79	20230915	184500	160057920	13290	13290	13290	13290	0
80	20230915	184400	160057920	13290	13290	13290	13290	0
81	20230915	184300	160057920	13290	13290	13290	13290	0
82	20230915	184200	160057920	13290	13290	13290	13290	0
83	20230915	184100	160057920	13290	13290	13290	13290	0
84	20230915	184000	160057920	13290	13290	13290	13290	0
85	20230915	183900	160057920	13290	13290	13290	13290	0
86	20230915	183800	160057920	13290	13290	13290	13290	0
87	20230915	183700	160057920	13290	13290	13290	13290	0
88	20230915	183600	160057920	13290	13290	13290	13290	0
89	20230915	183500	160057920	13290	13290	13290	13290	0
90	20230915	183400	160057920	13290	13290	13290	13290	0
91	20230915	183300	160057920	13290	13290	13290	13290	0
92	20230915	183200	160057920	13290	13290	13290	13290	58
93	20230915	183100	160057920	13290	13290	13290	13290	0
94	20230915	183000	160057920	13290	13290	13290	13290	0
95	20230915	182900	160057920	13290	13290	13290	13290	0
96	20230915	182800	160057920	13290	13290	13290	13290	0
97	20230915	182700	160057920	13290	13290	13290	13290	0
98	20230915	182600	160057920	13290	13290	13290	13290	0
99	20230915	182500	160057920	13290	13290	13290	13290	0
100	20230915	182400	160057920	13290	13290	13290	13290	0
101	20230915	182300	160057920	13290	13290	13290	13290	0
102	20230915	182200	160057920	13290	13290	13290	13290	0
103	20230915	182100	160057920	13290	13290	13290	13290	0
104	20230915	182000	160057920	13290	13290	13290	13290	0
105	20230915	181900	160057920	13290	13290	13290	13290	0
106	20230915	181800	160057920	13290	13290	13290	13290	0
107	20230915	181700	160057920	13290	13290	13290	13290	0
108	20230915	181600	160057920	13290	13290	13290	13290	0
109	20230915	181500	160057920	13290	13290	13290	13290	0
110	20230915	181400	160057920	13290	13290	13290	13290	0
111	20230915	181300	160057920	13290	13290	13290	13290	0
112	20230915	181200	160057920	13290	13290	13290	13290	0
113	20230915	181100	160057920	13290	13290	13290	13290	0
114	20230915	181000	160057920	13290	13290	13290	13290	0
115	20230915	180900	160057920	13290	13290	13290	13290	0
116	20230915	180800	160057920	13290	13290	13290	13290	0
117	20230915	180700	160057920	13290	13290	13290	13290	0
118	20230915	180600	160057920	13290	13290	13290	13290	0
119	20230915	180500	160057920	13290	13290	13290	13290	0
120	20230915	180400	160057920	13290	13290	13290	13290	0
121	20230915	180300	160057920	13290	13290	13290	13290	0
122	20230915	180200	160057920	13290	13290	13290	13290	58
123	20230915	180100	160057920	13290	13290	13290	13290	0
124	20230915	180000	160057920	13290	13290	13290	13290	0
125	20230915	175900	160057920	13290	13290	13290	13290	0
126	20230915	175800	160057920	13290	13290	13290	13290	0
127	20230915	175700	160057920	13290	13290	13290	13290	0
128	20230915	175600	160057920	13290	13290	13290	13290	0
129	20230915	175500	160057920	13290	13290	13290	13290	0
130	20230915	175400	160057920	13290	13290	13290	13290	0
131	20230915	175300	160057920	13290	13290	13290	13290	0
132	20230915	175200	160057920	13290	13290	13290	13290	0
133	20230915	175100	160057920	13290	13290	13290	13290	0
134	20230915	175000	160057920	13290	13290	13290	13290	0
135	20230915	174900	160057920	13290	13290	13290	13290	0
136	20230915	174800	160057920	13290	13290	13290	13290	0
137	20230915	174700	160057920	13290	13290	13290	13290	0
138	20230915	174600	160057920	13290	13290	13290	13290	0
139	20230915	174500	160057920	13290	13290	13290	13290	0
140	20230915	174400	160057920	13290	13290	13290	13290	0
141	20230915	174300	160057920	13290	13290	13290	13290	0
142	20230915	174200	160057920	13290	13290	13290	13290	0
143	20230915	174100	160057920	13290	13290	13290	13290	0
144	20230915	174000	160057920	13290	13290	13290	13290	0
145	20230915	173900	160057920	13290	13290	13290	13290	0
146	20230915	173800	160057920	13290	13290	13290	13290	0
147	20230915	173700	160057920	13290	13290	13290	13290	0
148	20230915	173600	160057920	13290	13290	13290	13290	0
149	20230915	173500	160057920	13290	13290	13290	13290	0
150	20230915	173400	160057920	13290	13290	13290	13290	0
151	20230915	173300	160057920	13290	13290	13290	13290	0
152	20230915	173200	160057920	13290	13290	13290	13290	58
153	20230915	173100	160057920	13290	13290	13290	13290	0
154	20230915	173000	160057920	13290	13290	13290	13290	0
155	20230915	172900	160057920	13290	13290	13290	13290	0
156	20230915	172800	160057920	13290	13290	13290	13290	0
157	20230915	172700	160057920	13290	13290	13290	13290	0
158	20230915	172600	160057920	13290	13290	13290	13290	0
159	20230915	172500	160057920	13290	13290	13290	13290	0
160	20230915	172400	160057920	13290	13290	13290	13290	0
161	20230915	172300	160057920	13290	13290	13290	13290	0
162	20230915	172200	160057920	13290	13290	13290	13290	0
163	20230915	172100	160057920	13290	13290	13290	13290	0
164	20230915	172000	160057920	13290	13290	13290	13290	0
165	20230915	171900	160057920	13290	13290	13290	13290	0
166	20230915	171800	160057920	13290	13290	13290	13290	0
167	20230915	171700	160057920	13290	13290	13290	13290	0
168	20230915	171600	160057920	13290	13290	13290	13290	0
169	20230915	171500	160057920	13290	13290	13290	13290	0
170	20230915	171400	160057920	13290	13290	13290	13290	0
171	20230915	171300	160057920	13290	13290	13290	13290	0
172	20230915	171200	160057920	13290	13290	13290	13290	0
173	20230915	171100	160057920	13290	13290	13290	13290	0
174	20230915	171000	160057920	13290	13290	13290	13290	0
175	20230915	170900	160057920	13290	13290	13290	13290	0
176	20230915	170800	160057920	13290	13290	13290	13290	0
177	20230915	170700	160057920	13290	13290	13290	13290	0
178	20230915	170600	160057920	13290	13290	13290	13290	0
179	20230915	170500	160057920	13290	13290	13290	13290	0
180	20230915	170400	160057920	13290	13290	13290	13290	0
181	20230915	170300	160057920	13290	13290	13290	13290	0
182	20230915	170200	160057920	13290	13290	13290	13290	58
183	20230915	170100	160057920	13290	13290	13290	13290	0
184	20230915	170000	160057920	13290	13290	13290	13290	0
185	20230915	165900	160057920	13290	13290	13290	13290	0
186	20230915	165800	160057920	13290	13290	13290	13290	0
187	20230915	165700	160057920	13290	13290	13290	13290	0
188	20230915	165600	160057920	13290	13290	13290	13290	0
189	20230915	165500	160057920	13290	13290	13290	13290	0
190	20230915	165400	160057920	13290	13290	13290	13290	0
191	20230915	165300	160057920	13290	13290	13290	13290	0
192	20230915	165200	160057920	13290	13290	13290	13290	0
193	20230915	165100	160057920	13290	13290	13290	13290	0
194	20230915	165000	160057920	13290	13290	13290	13290	0
195	20230915	164900	160057920	13290	13290	13290	13290	0
196	20230915	164800	160057920	13290	13290	13290	13290	0
197	20230915	164700	160057920	13290	13290	13290	13290	0
198	20230915	164600	160057920	13290	13290	13290	13290	0
199	20230915	164500	160057920	13290	13290	13290	13290	0
200	20230915	164400	160057920	13290	13290	13290	13290	0
201	20230915	164300	160057920	13290	13290	13290	13290	0
202	20230915	164200	160057920	13290	13290	13290	13290	0
203	20230915	164100	160057920	13290	13290	13290	13290	0
204	20230915	164000	160057920	13290	13290	13290	13290	0
205	20230915	163900	160057920	13290	13290	13290	13290	0
206	20230915	163800	160057920	13290	13290	13290	13290	0
207	20230915	163700	160057920	13290	13290	13290	13290	0
208	20230915	163600	160057920	13290	13290	13290	13290	0
209	20230915	163500	160057920	13290	13290	13290	13290	0
210	20230915	163400	160057920	13290	13290	13290	13290	0
211	20230915	163300	160057920	13290	13290	13290	13290	0
212	20230915	163200	160057920	13290	13290	13290	13290	58
213	20230915	163100	160057920	13290	13290	13290	13290	0
214	20230915	163000	160057920	13290	13290	13290	13290	0
215	20230915	162900	160057920	13290	13290	13290	13290	0
216	20230915	162800	160057920	13290	13290	13290	13290	0
217	20230915	162700	160057920	13290	13290	13290	13290	0
218	20230915	162600	160057920	13290	13290	13290	13290	0
219	20230915	162500	160057920	13290	13290	13290	13290	0
220	20230915	162400	160057920	13290	13290	13290	13290	0
221	20230915	162300	160057920	13290	13290	13290	13290	0
222	20230915	162200	160057920	13290	13290	13290	13290	0
223	20230915	162100	160057920	13290	13290	13290	13290	0
224	20230915	162000	160057920	13290	13290	13290	13290	0
225	20230915	161900	160057920	13290	13290	13290	13290	0
226	20230915	161800	160057920	13290	13290	13290	13290	0
227	20230915	161700	160057920	13290	13290	13290	13290	0
228	20230915	161600	160057920	13290	13290	13290	13290	0
229	20230915	161500	160057920	13290	13290	13290	13290	0
230	20230915	161400	160057920	13290	13290	13290	13290	0
231	20230915	161300	160057920	13290	13290	13290	13290	0
232	20230915	161200	160057920	13290	13290	13290	13290	0
233	20230915	161100	160057920	13290	13290	13290	13290	0
234	20230915	161000	160057920	13290	13290	13290	13290	0
235	20230915	160900	160057920	13290	13290	13290	13290	0
236	20230915	160800	160057920	13290	13290	13290	13290	0
237	20230915	160700	160057920	13290	13290	13290	13290	0
238	20230915	160600	160057920	13290	13290	13290	13290	0
239	20230915	160500	160057920	13290	13290	13290	13290	0
240	20230915	160400	160057920	13290	13290	13290	13290	0
241	20230915	160300	160057920	13290	13290	13290	13290	0
242	20230915	160200	160057920	13290	13290	13290	13290	58
243	20230915	160100	160057920	13290	13290	13290	13290	0
244	20230915	160000	160057920	13290	13290	13290	13290	0
245	20230915	155900	160057920	13290	13290	13290	13290	0
246	20230915	155800	160057920	13290	13290	13290	13290	0
247	20230915	155700	160057920	13290	13290	13290	13290	0
248	20230915	155600	160057920	13290	13290	13290	13290	0
249	20230915	155500	160057920	13290	13290	13290	13290	0
250	20230915	155400	160057920	13290	13290	13290	13290	0
251	20230915	155300	160057920	13290	13290	13290	13290	0
252	20230915	155200	160057920	13290	13290	13290	13290	0
253	20230915	155100	160057920	13290	13290	13290	13290	0
254	20230915	155000	160057920	13290	13290	13290	13290	0
255	20230915	154900	160057920	13290	13290	13290	13290	0
256	20230915	154800	160057920	13290	13290	13290	13290	0
257	20230915	154700	160057920	13290	13290	13290	13290	0
258	20230915	154600	160057920	13290	13290	13290	13290	0
259	20230915	154500	160057920	13290	13290	13290	13290	0
260	20230915	154400	160057920	13290	13290	13290	13290	0
261	20230915	154300	160057920	13290	13290	13290	13290	0
262	20230915	154200	160057920	13290	13290	13290	13290	0
263	20230915	154100	160057920	13290	13290	13290	13290	0
264	20230915	154000	160057920	13290	13290	13290	13290	0
265	20230915	153900	160057920	13290	13290	13290	13290	0
266	20230915	153800	160057920	13290	13290	13290	13290	0
267	20230915	153700	160057920	13290	13290	13290	13290	0
268	20230915	153600	160057920	13290	13290	13290	13290	0
269	20230915	153500	160057920	13290	13290	13290	13290	0
270	20230915	153400	160057920	13290	13290	13290	13290	0
271	20230915	153300	160057920	13290	13290	13290	13290	0
272	20230915	153200	160057920	13290	13290	13290	13290	58
273	20230915	153100	160057920	13290	13290	13290	13290	0
274	20230915	153000	160057920	13290	13290	13290	13290	58
275	20230915	152900	159287100	13290	13290	13290	13290	0
276	20230915	152800	159287100	13290	13290	13290	13290	0
277	20230915	152700	159287100	13290	13290	13290	13290	0
278	20230915	152600	159287100	13290	13290	13290	13290	0
279	20230915	152500	159287100	13290	13290	13290	13290	0
280	20230915	152400	159287100	13290	13290	13290	13290	0
281	20230915	152300	159287100	13290	13290	13290	13290	0
282	20230915	152200	159287100	13290	13290	13290	13290	0
283	20230915	152100	159287100	13290	13290	13290	13290	0
284	20230915	152000	159287100	13290	13290	13290	13290	0
285	20230915	151900	159287100	13290	13280	13290	13280	12
286	20230915	151800	159127690	13300	13280	13300	13280	28
287	20230915	151700	158755830	13300	13300	13300	13300	7
288	20230915	151600	158662730	13290	13290	13290	13290	0
289	20230915	151500	158662730	13290	13290	13290	13290	10
290	20230915	151400	158529830	13290	13290	13290	13290	5
291	20230915	151300	158463380	13290	13290	13290	13290	0
292	20230915	151200	158463380	13290	13290	13290	13290	1
293	20230915	151100	158450090	13260	13260	13260	13260	0
294	20230915	151000	158450090	13260	13260	13260	13260	1
295	20230915	150900	158436830	13290	13290	13290	13290	0
296	20230915	150800	158436830	13290	13280	13290	13280	28
297	20230915	150700	158064740	13290	13290	13290	13290	0
298	20230915	150600	158064740	13290	13280	13290	13280	32
299	20230915	150500	157639560	13280	13270	13280	13270	2
300	20230915	150400	157613010	13210	13280	13280	13210	65
301	20230915	150300	156752410	13280	13280	13280	13280	0
302	20230915	150200	156752410	13280	13280	13280	13280	0
303	20230915	150100	156752410	13280	13280	13280	13280	0
304	20230915	150000	156752410	13280	13280	13280	13280	0
305	20230915	145900	156752410	13280	13280	13280	13280	0
306	20230915	145800	156752410	13280	13280	13280	13280	0
307	20230915	145700	156752410	13280	13280	13280	13280	0
308	20230915	145600	156752410	13280	13280	13280	13280	0
309	20230915	145500	156752410	13280	13180	13280	13180	2928
310	20230915	145400	118132820	13160	13160	13160	13160	22
311	20230915	145300	117843300	13180	13180	13180	13180	16
312	20230915	145200	117632420	13150	13150	13150	13150	32
313	20230915	145100	117211620	13160	13160	13160	13160	0
314	20230915	145000	117211620	13160	13160	13160	13160	0
315	20230915	144900	117211620	13160	13160	13160	13160	0
316	20230915	144800	117211620	13160	13160	13160	13160	0
317	20230915	144700	117211620	13160	13160	13160	13160	10
318	20230915	144600	117080020	13160	13160	13160	13160	0
319	20230915	144500	117080020	13160	13160	13160	13160	0
320	20230915	144400	117080020	13160	13160	13160	13160	0
321	20230915	144300	117080020	13160	13160	13160	13160	7
322	20230915	144200	116987900	13160	13160	13160	13160	0
323	20230915	144100	116987900	13160	13160	13160	13160	0
324	20230915	144000	116987900	13160	13160	13160	13160	0
325	20230915	143900	116987900	13160	13160	13160	13160	10
326	20230915	143800	116856300	13170	13170	13170	13170	0
327	20230915	143700	116856300	13170	13170	13170	13170	0
328	20230915	143600	116856300	13170	13170	13170	13170	8
329	20230915	143500	116750940	13170	13170	13170	13170	0
330	20230915	143400	116750940	13170	13170	13180	13170	10
331	20230915	143300	116619200	13180	13180	13180	13180	1
332	20230915	143200	116606020	13150	13150	13150	13150	0
333	20230915	143100	116606020	13150	13150	13150	13150	0
334	20230915	143000	116606020	13150	13150	13150	13150	0
335	20230915	142900	116606020	13150	13150	13150	13150	0
336	20230915	142800	116606020	13150	13150	13150	13150	0
337	20230915	142700	116606020	13150	13150	13150	13150	0
338	20230915	142600	116606020	13150	13150	13150	13150	0
339	20230915	142500	116606020	13150	13140	13150	13140	188
340	20230915	142400	114133840	13140	13150	13150	13140	16
341	20230915	142300	113923460	13150	13150	13150	13150	0
342	20230915	142200	113923460	13150	13150	13150	13150	0
343	20230915	142100	113923460	13150	13150	13150	13150	0
344	20230915	142000	113923460	13150	13150	13150	13150	0
345	20230915	141900	113923460	13150	13160	13160	13150	40
346	20230915	141800	113397160	13170	13170	13170	13170	30
347	20230915	141700	113002060	13190	13200	13200	13180	66
348	20230915	141600	112131830	13200	13220	13220	13200	12
349	20230915	141500	111973290	13290	13260	13290	13260	40
350	20230915	141400	111442420	13270	13270	13270	13270	0
351	20230915	141300	111442420	13270	13160	13270	13150	184
352	20230915	141200	109016760	13160	13200	13200	13160	101
353	20230915	141100	107683600	13200	13180	13200	13180	26
354	20230915	141000	107340590	13180	13170	13180	13170	40
355	20230915	140900	106813440	13160	13160	13160	13160	0
356	20230915	140800	106813440	13160	13160	13160	13160	0
357	20230915	140700	106813440	13160	13160	13160	13160	0
358	20230915	140600	106813440	13160	13160	13160	13160	0
359	20230915	140500	106813440	13160	13160	13160	13160	0
360	20230915	140400	106813440	13160	13160	13160	13160	3
361	20230915	140300	106773960	13170	13170	13170	13170	0
362	20230915	140200	106773960	13170	13170	13170	13170	2
363	20230915	140100	106747620	13140	13140	13140	13140	0
364	20230915	140000	106747620	13140	13140	13140	13140	0
365	20230915	135900	106747620	13140	13140	13140	13140	0
366	20230915	135800	106747620	13140	13140	13140	13140	0
367	20230915	135700	106747620	13140	13140	13140	13140	0
368	20230915	135600	106747620	13140	13140	13140	13140	0
369	20230915	135500	106747620	13140	13140	13150	13140	70
370	20230915	135400	105827620	13140	13140	13140	13140	0
371	20230915	135300	105827620	13140	13140	13140	13140	0
372	20230915	135200	105827620	13140	13180	13180	13140	180
373	20230915	135100	103459820	13220	13220	13220	13220	0
374	20230915	135000	103459820	13220	13220	13220	13220	0
375	20230915	134900	103459820	13220	13220	13220	13220	0
376	20230915	134800	103459820	13220	13220	13220	13220	0
377	20230915	134700	103459820	13220	13220	13220	13220	0
378	20230915	134600	103459820	13220	13210	13220	13200	25
379	20230915	134500	103129660	13250	13200	13250	13200	126
380	20230915	134400	101463390	13200	13190	13200	13190	100
381	20230915	134300	100143880	13190	13140	13190	13140	892
382	20230915	134200	88422900	13200	13200	13200	13200	0
383	20230915	134100	88422900	13200	13200	13200	13200	0
384	20230915	134000	88422900	13200	13200	13200	13200	0
385	20230915	133900	88422900	13200	13200	13200	13200	0
386	20230915	133800	88422900	13200	13200	13200	13200	0
387	20230915	133700	88422900	13200	13200	13200	13200	0
388	20230915	133600	88422900	13200	13200	13200	13200	0
389	20230915	133500	88422900	13200	13200	13200	13200	0
390	20230915	133400	88422900	13200	13200	13200	13200	0
391	20230915	133300	88422900	13200	13170	13200	13170	180
392	20230915	133200	86049880	13180	13180	13180	13180	0
393	20230915	133100	86049880	13180	13160	13180	13150	889
394	20230915	133000	74358140	13160	13160	13160	13150	27
395	20230915	132900	74003020	13160	13160	13160	13160	100
396	20230915	132800	72687020	13160	13150	13160	13150	50
397	20230915	132700	72029470	13150	13150	13150	13150	0
398	20230915	132600	72029470	13150	13150	13150	13150	5
399	20230915	132500	71963720	13160	13140	13160	13140	102
400	20230915	132400	70622980	13140	13130	13140	13130	102
401	20230915	132300	69283110	13140	13140	13140	13140	0
402	20230915	132200	69283110	13140	13090	13140	13090	90
403	20230915	132100	68104410	13090	13080	13090	13080	6
404	20230915	132000	68025890	13080	13080	13080	13080	43
405	20230915	131900	67463450	13000	13100	13100	13000	1728
406	20230915	131800	44960590	13190	13130	13190	13100	302
407	20230915	131700	41001700	13130	13190	13190	13130	172
408	20230915	131600	38742190	13190	13160	13190	13150	252
409	20230915	131500	35427230	13200	13200	13200	13200	1
410	20230915	131400	35414030	13170	13170	13170	13170	0
411	20230915	131300	35414030	13170	13170	13170	13170	0
412	20230915	131200	35414030	13170	13170	13170	13170	0
413	20230915	131100	35414030	13170	13170	13170	13170	0
414	20230915	131000	35414030	13170	13170	13170	13170	0
415	20230915	130900	35414030	13170	13170	13170	13170	0
416	20230915	130800	35414030	13170	13170	13170	13170	0
417	20230915	130700	35414030	13170	13170	13170	13170	1
418	20230915	130600	35400860	13160	13160	13160	13160	0
419	20230915	130500	35400860	13160	13160	13160	13160	0
420	20230915	130400	35400860	13160	13160	13160	13160	0
421	20230915	130300	35400860	13160	13160	13160	13160	0
422	20230915	130200	35400860	13160	13160	13160	13160	0
423	20230915	130100	35400860	13160	13160	13160	13160	0
424	20230915	130000	35400860	13160	13160	13160	13160	0
425	20230915	125900	35400860	13160	13160	13160	13160	0
426	20230915	125800	35400860	13160	13160	13160	13160	0
427	20230915	125700	35400860	13160	13160	13160	13160	0
428	20230915	125600	35400860	13160	13180	13180	13160	99
429	20230915	125500	34097190	13170	13170	13170	13170	3
430	20230915	125400	34057680	13170	13170	13170	13170	0
431	20230915	125300	34057680	13170	13170	13170	13170	0
432	20230915	125200	34057680	13170	13170	13170	13170	0
433	20230915	125100	34057680	13170	13170	13170	13170	0
434	20230915	125000	34057680	13170	13170	13170	13170	0
435	20230915	124900	34057680	13170	13190	13190	13170	45
436	20230915	124800	33465010	13170	13170	13170	13170	0
437	20230915	124700	33465010	13170	13170	13170	13170	0
438	20230915	124600	33465010	13170	13200	13200	13170	100
439	20230915	124500	32147420	13210	13210	13210	13210	1
440	20230915	124400	32134210	13250	13250	13250	13250	0
441	20230915	124300	32134210	13250	13250	13250	13250	0
442	20230915	124200	32134210	13250	13250	13250	13250	0
443	20230915	124100	32134210	13250	13250	13250	13250	0
444	20230915	124000	32134210	13250	13250	13250	13250	0
445	20230915	123900	32134210	13250	13250	13250	13250	13
446	20230915	123800	31961960	13250	13250	13250	13250	0
447	20230915	123700	31961960	13250	13250	13250	13250	0
448	20230915	123600	31961960	13250	13250	13250	13250	0
449	20230915	123500	31961960	13250	13250	13250	13250	0
450	20230915	123400	31961960	13250	13250	13250	13250	0
451	20230915	123300	31961960	13250	13250	13250	13250	0
452	20230915	123200	31961960	13250	13250	13250	13250	0
453	20230915	123100	31961960	13250	13250	13250	13250	0
454	20230915	123000	31961960	13250	13250	13250	13250	0
455	20230915	122900	31961960	13250	13250	13250	13250	4
456	20230915	122800	31908960	13250	13250	13250	13250	0
457	20230915	122700	31908960	13250	13250	13250	13250	0
458	20230915	122600	31908960	13250	13250	13250	13250	0
459	20230915	122500	31908960	13250	13250	13250	13250	0
460	20230915	122400	31908960	13250	13250	13250	13250	0
461	20230915	122300	31908960	13250	13250	13250	13250	2
462	20230915	122200	31882460	13180	13200	13200	13180	150
463	20230915	122100	29904140	13250	13250	13250	13250	0
464	20230915	122000	29904140	13250	13250	13250	13250	0
465	20230915	121900	29904140	13250	13250	13250	13250	0
466	20230915	121800	29904140	13250	13250	13250	13250	0
467	20230915	121700	29904140	13250	13250	13250	13250	0
468	20230915	121600	29904140	13250	13250	13250	13250	0
469	20230915	121500	29904140	13250	13250	13250	13250	0
470	20230915	121400	29904140	13250	13250	13250	13250	0
471	20230915	121300	29904140	13250	13250	13250	13250	0
472	20230915	121200	29904140	13250	13250	13250	13250	0
473	20230915	121100	29904140	13250	13250	13250	13250	0
474	20230915	121000	29904140	13250	13250	13250	13250	0
475	20230915	120900	29904140	13250	13250	13250	13250	0
476	20230915	120800	29904140	13250	13250	13250	13250	0
477	20230915	120700	29904140	13250	13250	13250	13250	0
478	20230915	120600	29904140	13250	13250	13250	13250	2
479	20230915	120500	29877640	13180	13180	13180	13180	0
480	20230915	120400	29877640	13180	13190	13190	13180	75
481	20230915	120300	28888740	13190	13190	13190	13190	0
482	20230915	120200	28888740	13190	13190	13190	13190	0
483	20230915	120100	28888740	13190	13240	13240	13190	115
484	20230915	120000	27369080	13270	13270	13270	13270	0
485	20230915	115900	27369080	13270	13270	13270	13270	0
486	20230915	115800	27369080	13270	13270	13270	13270	0
487	20230915	115700	27369080	13270	13270	13270	13270	0
488	20230915	115600	27369080	13270	13270	13270	13270	0
489	20230915	115500	27369080	13270	13270	13270	13270	0
490	20230915	115400	27369080	13270	13270	13270	13270	1
491	20230915	115300	27355810	13270	13270	13270	13270	0
492	20230915	115200	27355810	13270	13270	13270	13270	0
493	20230915	115100	27355810	13270	13270	13270	13270	0
494	20230915	115000	27355810	13270	13270	13270	13270	0
495	20230915	114900	27355810	13270	13270	13270	13270	0
496	20230915	114800	27355810	13270	13270	13270	13270	0
497	20230915	114700	27355810	13270	13270	13270	13270	0
498	20230915	114600	27355810	13270	13270	13270	13270	0
499	20230915	114500	27355810	13270	13270	13270	13270	0
500	20230915	114400	27355810	13270	13270	13270	13270	0
501	20230915	114300	27355810	13270	13270	13270	13270	0
502	20230915	114200	27355810	13270	13270	13270	13270	0
503	20230915	114100	27355810	13270	13270	13270	13270	0
504	20230915	114000	27355810	13270	13270	13270	13270	0
505	20230915	113900	27355810	13270	13270	13270	13270	0
506	20230915	113800	27355810	13270	13270	13270	13270	0
507	20230915	113700	27355810	13270	13270	13270	13270	0
508	20230915	113600	27355810	13270	13270	13270	13270	0
509	20230915	113500	27355810	13270	13270	13270	13270	0
510	20230915	113400	27355810	13270	13270	13270	13270	0
511	20230915	113300	27355810	13270	13270	13270	13270	0
512	20230915	113200	27355810	13270	13270	13270	13270	0
513	20230915	113100	27355810	13270	13270	13270	13270	0
514	20230915	113000	27355810	13270	13270	13270	13270	0
515	20230915	112900	27355810	13270	13270	13270	13270	0
516	20230915	112800	27355810	13270	13270	13270	13270	0
517	20230915	112700	27355810	13270	13270	13270	13270	0
518	20230915	112600	27355810	13270	13270	13270	13270	0
519	20230915	112500	27355810	13270	13240	13270	13240	31
520	20230915	112400	26944590	13250	13250	13250	13250	0
521	20230915	112300	26944590	13250	13250	13250	13250	0
522	20230915	112200	26944590	13250	13250	13250	13250	20
523	20230915	112100	26679590	13250	13250	13250	13250	0
524	20230915	112000	26679590	13250	13250	13250	13250	5
525	20230915	111900	26613340	13250	13250	13250	13250	0
526	20230915	111800	26613340	13250	13250	13250	13250	0
527	20230915	111700	26613340	13250	13250	13250	13250	0
528	20230915	111600	26613340	13250	13250	13250	13250	1
529	20230915	111500	26600090	13240	13240	13240	13240	0
530	20230915	111400	26600090	13240	13240	13240	13240	0
531	20230915	111300	26600090	13240	13250	13250	13240	2
532	20230915	111200	26573600	13250	13250	13250	13250	0
533	20230915	111100	26573600	13250	13250	13250	13250	0
534	20230915	111000	26573600	13250	13250	13250	13250	0
535	20230915	110900	26573600	13250	13250	13250	13250	0
536	20230915	110800	26573600	13250	13250	13250	13250	0
537	20230915	110700	26573600	13250	13250	13250	13250	10
538	20230915	110600	26441100	13270	13270	13270	13270	0
539	20230915	110500	26441100	13270	13270	13270	13270	0
540	20230915	110400	26441100	13270	13270	13270	13270	0
541	20230915	110300	26441100	13270	13270	13270	13270	0
542	20230915	110200	26441100	13270	13270	13270	13270	0
543	20230915	110100	26441100	13270	13240	13270	13240	35
544	20230915	110000	25977640	13240	13240	13240	13240	0
545	20230915	105900	25977640	13240	13240	13240	13240	2
546	20230915	105800	25951160	13240	13240	13240	13240	0
547	20230915	105700	25951160	13240	13240	13240	13240	0
548	20230915	105600	25951160	13240	13200	13240	13170	110
549	20230915	105500	24501320	13240	13240	13240	13240	0
550	20230915	105400	24501320	13240	13240	13240	13240	0
551	20230915	105300	24501320	13240	13240	13240	13240	0
552	20230915	105200	24501320	13240	13240	13240	13240	0
553	20230915	105100	24501320	13240	13240	13240	13240	0
554	20230915	105000	24501320	13240	13240	13240	13240	0
555	20230915	104900	24501320	13240	13240	13240	13240	0
556	20230915	104800	24501320	13240	13240	13240	13240	1
557	20230915	104700	24488080	13190	13190	13190	13190	0
558	20230915	104600	24488080	13190	13190	13190	13190	0
559	20230915	104500	24488080	13190	13190	13190	13190	0
560	20230915	104400	24488080	13190	13190	13190	13190	38
561	20230915	104300	23986860	13200	13200	13200	13200	3
562	20230915	104200	23947260	13240	13240	13240	13240	0
563	20230915	104100	23947260	13240	13240	13240	13240	0
564	20230915	104000	23947260	13240	13240	13240	13240	0
565	20230915	103900	23947260	13240	13240	13240	13240	0
566	20230915	103800	23947260	13240	13240	13240	13240	0
567	20230915	103700	23947260	13240	13240	13240	13240	0
568	20230915	103600	23947260	13240	13240	13240	13240	0
569	20230915	103500	23947260	13240	13240	13240	13240	0
570	20230915	103400	23947260	13240	13240	13240	13240	0
571	20230915	103300	23947260	13240	13240	13240	13240	2
572	20230915	103200	23920780	13190	13190	13190	13190	0
573	20230915	103100	23920780	13190	13200	13200	13190	99
574	20230915	103000	22614870	13240	13240	13240	13240	0
575	20230915	102900	22614870	13240	13240	13240	13240	0
576	20230915	102800	22614870	13240	13240	13240	13240	0
577	20230915	102700	22614870	13240	13240	13240	13240	0
578	20230915	102600	22614870	13240	13240	13240	13240	0
579	20230915	102500	22614870	13240	13240	13240	13240	0
580	20230915	102400	22614870	13240	13240	13240	13240	0
581	20230915	102300	22614870	13240	13240	13240	13240	0
582	20230915	102200	22614870	13240	13240	13240	13240	0
583	20230915	102100	22614870	13240	13240	13240	13240	5
584	20230915	102000	22548670	13240	13240	13240	13240	0
585	20230915	101900	22548670	13240	13240	13240	13240	4
586	20230915	101800	22495710	13240	13240	13240	13240	1
587	20230915	101700	22482470	13260	13260	13260	13260	0
588	20230915	101600	22482470	13260	13260	13260	13260	0
589	20230915	101500	22482470	13260	13260	13260	13260	0
590	20230915	101400	22482470	13260	13260	13260	13260	10
591	20230915	101300	22349870	13260	13260	13260	13260	2
592	20230915	101200	22323350	13190	13230	13230	13190	100
593	20230915	101100	21003090	13270	13270	13270	13270	0
594	20230915	101000	21003090	13270	13270	13270	13270	0
595	20230915	100900	21003090	13270	13270	13270	13270	0
596	20230915	100800	21003090	13270	13270	13270	13270	0
597	20230915	100700	21003090	13270	13270	13270	13270	0
598	20230915	100600	21003090	13270	13270	13270	13270	0
599	20230915	100500	21003090	13270	13270	13270	13270	3
600	20230915	100400	20963280	13270	13270	13270	13270	0
601	20230915	100300	20963280	13270	13270	13270	13270	1
602	20230915	100200	20950010	13270	13270	13270	13270	1
603	20230915	100100	20936740	13280	13280	13280	13280	2
604	20230915	100000	20910180	13280	13280	13280	13280	1
605	20230915	095900	20896900	13300	13300	13300	13300	0
606	20230915	095800	20896900	13300	13300	13300	13300	0
607	20230915	095700	20896900	13300	13300	13300	13300	0
608	20230915	095600	20896900	13300	13300	13300	13300	1
609	20230915	095500	20883600	13200	13250	13250	13200	205
610	20230915	095400	18176040	13210	13250	13250	13210	52
611	20230915	095300	17488610	13250	13250	13250	13250	1
612	20230915	095200	17475360	13310	13310	13310	13310	0
613	20230915	095100	17475360	13310	13310	13310	13310	0
614	20230915	095000	17475360	13310	13310	13310	13310	0
615	20230915	094900	17475360	13310	13310	13310	13310	0
616	20230915	094800	17475360	13310	13310	13310	13310	5
617	20230915	094700	17408810	13230	13230	13230	13230	0
618	20230915	094600	17408810	13230	13230	13230	13230	0
619	20230915	094500	17408810	13230	13290	13290	13230	101
620	20230915	094400	16070430	13290	13310	13310	13290	101
621	20230915	094300	14727920	13320	13320	13320	13320	0
622	20230915	094200	14727920	13320	13320	13320	13320	0
623	20230915	094100	14727920	13320	13320	13320	13320	0
624	20230915	094000	14727920	13320	13320	13320	13320	0
625	20230915	093900	14727920	13320	13320	13320	13320	1
626	20230915	093800	14714600	13310	13310	13310	13310	0
627	20230915	093700	14714600	13310	13310	13310	13310	0
628	20230915	093600	14714600	13310	13310	13310	13310	0
629	20230915	093500	14714600	13310	13310	13310	13310	2
630	20230915	093400	14687980	13310	13320	13320	13310	36
631	20230915	093300	14208500	13420	13410	13420	13410	100
632	20230915	093200	12866700	13430	13430	13440	13430	12
633	20230915	093100	12705530	13430	13270	13430	13270	325
634	20230915	093000	8366470	13260	13260	13260	13260	0
635	20230915	092900	8366470	13260	13260	13280	13260	49
636	20230915	092800	7716590	13260	13260	13260	13260	100
637	20230915	092700	6390590	13260	13260	13260	13260	1
638	20230915	092600	6377330	13320	13320	13320	13320	0
639	20230915	092500	6377330	13320	13320	13320	13320	0
640	20230915	092400	6377330	13320	13320	13320	13320	0
641	20230915	092300	6377330	13320	13320	13320	13320	0
642	20230915	092200	6377330	13320	13320	13320	13320	0
643	20230915	092100	6377330	13320	13320	13320	13320	0
644	20230915	092000	6377330	13320	13320	13320	13320	1
645	20230915	091900	6364010	13260	13260	13260	13260	29
646	20230915	091800	5979470	13250	13250	13250	13250	0
647	20230915	091700	5979470	13250	13250	13250	13250	0
648	20230915	091600	5979470	13250	13250	13250	13250	0
649	20230915	091500	5979470	13250	13250	13250	13250	1
650	20230915	091400	5966220	13250	13260	13260	13250	22
651	20230915	091300	5674650	13260	13270	13270	13260	11
652	20230915	091200	5528690	13270	13270	13270	13270	0
653	20230915	091100	5528690	13270	13270	13270	13270	15
654	20230915	091000	5329640	13280	13280	13280	13280	0
655	20230915	090900	5329640	13280	13280	13280	13280	28
656	20230915	090800	4957800	13340	13340	13340	13340	0
657	20230915	090700	4957800	13340	13340	13340	13340	0
658	20230915	090600	4957800	13340	13340	13340	13340	6
659	20230915	090500	4877760	13280	13280	13280	13280	1
660	20230915	090400	4864480	13350	13350	13350	13350	0
661	20230915	090300	4864480	13350	13350	13350	13350	0
662	20230915	090200	4864480	13350	13330	13350	13330	5
663	20230915	090100	4797790	13330	13320	13330	13320	3
664	20230915	090000	4757820	13290	13290	13290	13290	358